597 lines
32 KiB
CSV
597 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250228,185400,3953993200,35950,35950,35950,35950,3637
|
|
20250228,185300,3953993200,35950,35950,35950,35950,0
|
|
20250228,185200,3953993200,35950,35950,35950,35950,0
|
|
20250228,185100,3953993200,35950,35950,35950,35950,0
|
|
20250228,185000,3953993200,35950,35950,35950,35950,0
|
|
20250228,184900,3953993200,35950,35950,35950,35950,0
|
|
20250228,184800,3953993200,35950,35950,35950,35950,0
|
|
20250228,184700,3953993200,35950,35950,35950,35950,0
|
|
20250228,184600,3953993200,35950,35950,35950,35950,0
|
|
20250228,184500,3953993200,35950,35950,35950,35950,0
|
|
20250228,184400,3953993200,35950,35950,35950,35950,0
|
|
20250228,184300,3953993200,35950,35950,35950,35950,0
|
|
20250228,184200,3953993200,35950,35950,35950,35950,0
|
|
20250228,184100,3953993200,35950,35950,35950,35950,0
|
|
20250228,184000,3953993200,35950,35950,35950,35950,0
|
|
20250228,183900,3953993200,35950,35950,35950,35950,0
|
|
20250228,183800,3953993200,35950,35950,35950,35950,0
|
|
20250228,183700,3953993200,35950,35950,35950,35950,0
|
|
20250228,183600,3953993200,35950,35950,35950,35950,0
|
|
20250228,183500,3953993200,35950,35950,35950,35950,0
|
|
20250228,183400,3953993200,35950,35950,35950,35950,0
|
|
20250228,183300,3953993200,35950,35950,35950,35950,0
|
|
20250228,183200,3953993200,35950,35950,35950,35950,0
|
|
20250228,183100,3953993200,35950,35950,35950,35950,0
|
|
20250228,183000,3953993200,35950,35950,35950,35950,0
|
|
20250228,182900,3953993200,35950,35950,35950,35950,0
|
|
20250228,182800,3953993200,35950,35950,35950,35950,0
|
|
20250228,182700,3953993200,35950,35950,35950,35950,0
|
|
20250228,182600,3953993200,35950,35950,35950,35950,0
|
|
20250228,182500,3953993200,35950,35950,35950,35950,0
|
|
20250228,182400,3953993200,35950,35950,35950,35950,3637
|
|
20250228,182300,3953993200,35950,35950,35950,35950,0
|
|
20250228,182200,3953993200,35950,35950,35950,35950,0
|
|
20250228,182100,3953993200,35950,35950,35950,35950,0
|
|
20250228,182000,3953993200,35950,35950,35950,35950,0
|
|
20250228,181900,3953993200,35950,35950,35950,35950,0
|
|
20250228,181800,3953993200,35950,35950,35950,35950,0
|
|
20250228,181700,3953993200,35950,35950,35950,35950,0
|
|
20250228,181600,3953993200,35950,35950,35950,35950,0
|
|
20250228,181500,3953993200,35950,35950,35950,35950,0
|
|
20250228,181400,3953993200,35950,35950,35950,35950,0
|
|
20250228,181300,3953993200,35950,35950,35950,35950,0
|
|
20250228,181200,3953993200,35950,35950,35950,35950,0
|
|
20250228,181100,3953993200,35950,35950,35950,35950,0
|
|
20250228,181000,3953993200,35950,35950,35950,35950,0
|
|
20250228,180900,3953993200,35950,35950,35950,35950,0
|
|
20250228,180800,3953993200,35950,35950,35950,35950,0
|
|
20250228,180700,3953993200,35950,35950,35950,35950,0
|
|
20250228,180600,3953993200,35950,35950,35950,35950,0
|
|
20250228,180500,3953993200,35950,35950,35950,35950,0
|
|
20250228,180400,3953993200,35950,35950,35950,35950,0
|
|
20250228,180300,3953993200,35950,35950,35950,35950,0
|
|
20250228,180200,3953993200,35950,35950,35950,35950,0
|
|
20250228,180100,3953993200,35950,35950,35950,35950,0
|
|
20250228,180000,3953993200,35950,35950,35950,35950,0
|
|
20250228,175900,3953993200,35950,35950,35950,35950,0
|
|
20250228,175800,3953993200,35950,35950,35950,35950,0
|
|
20250228,175700,3953993200,35950,35950,35950,35950,0
|
|
20250228,175600,3953993200,35950,35950,35950,35950,0
|
|
20250228,175500,3953993200,35950,35950,35950,35950,0
|
|
20250228,175400,3953993200,35950,35950,35950,35950,3637
|
|
20250228,175300,3953993200,35950,35950,35950,35950,0
|
|
20250228,175200,3953993200,35950,35950,35950,35950,0
|
|
20250228,175100,3953993200,35950,35950,35950,35950,0
|
|
20250228,175000,3953993200,35950,35950,35950,35950,0
|
|
20250228,174900,3953993200,35950,35950,35950,35950,0
|
|
20250228,174800,3953993200,35950,35950,35950,35950,0
|
|
20250228,174700,3953993200,35950,35950,35950,35950,0
|
|
20250228,174600,3953993200,35950,35950,35950,35950,0
|
|
20250228,174500,3953993200,35950,35950,35950,35950,0
|
|
20250228,174400,3953993200,35950,35950,35950,35950,0
|
|
20250228,174300,3953993200,35950,35950,35950,35950,0
|
|
20250228,174200,3953993200,35950,35950,35950,35950,0
|
|
20250228,174100,3953993200,35950,35950,35950,35950,0
|
|
20250228,174000,3953993200,35950,35950,35950,35950,0
|
|
20250228,173900,3953993200,35950,35950,35950,35950,0
|
|
20250228,173800,3953993200,35950,35950,35950,35950,0
|
|
20250228,173700,3953993200,35950,35950,35950,35950,0
|
|
20250228,173600,3953993200,35950,35950,35950,35950,0
|
|
20250228,173500,3953993200,35950,35950,35950,35950,0
|
|
20250228,173400,3953993200,35950,35950,35950,35950,0
|
|
20250228,173300,3953993200,35950,35950,35950,35950,0
|
|
20250228,173200,3953993200,35950,35950,35950,35950,0
|
|
20250228,173100,3953993200,35950,35950,35950,35950,0
|
|
20250228,173000,3953993200,35950,35950,35950,35950,0
|
|
20250228,172900,3953993200,35950,35950,35950,35950,0
|
|
20250228,172800,3953993200,35950,35950,35950,35950,0
|
|
20250228,172700,3953993200,35950,35950,35950,35950,0
|
|
20250228,172600,3953993200,35950,35950,35950,35950,0
|
|
20250228,172500,3953993200,35950,35950,35950,35950,0
|
|
20250228,172400,3953993200,35950,35950,35950,35950,3637
|
|
20250228,172300,3953993200,35950,35950,35950,35950,0
|
|
20250228,172200,3953993200,35950,35950,35950,35950,0
|
|
20250228,172100,3953993200,35950,35950,35950,35950,0
|
|
20250228,172000,3953993200,35950,35950,35950,35950,0
|
|
20250228,171900,3953993200,35950,35950,35950,35950,0
|
|
20250228,171800,3953993200,35950,35950,35950,35950,0
|
|
20250228,171700,3953993200,35950,35950,35950,35950,0
|
|
20250228,171600,3953993200,35950,35950,35950,35950,0
|
|
20250228,171500,3953993200,35950,35950,35950,35950,0
|
|
20250228,171400,3953993200,35950,35950,35950,35950,0
|
|
20250228,171300,3953993200,35950,35950,35950,35950,0
|
|
20250228,171200,3953993200,35950,35950,35950,35950,0
|
|
20250228,171100,3953993200,35950,35950,35950,35950,0
|
|
20250228,171000,3953993200,35950,35950,35950,35950,0
|
|
20250228,170900,3953993200,35950,35950,35950,35950,0
|
|
20250228,170800,3953993200,35950,35950,35950,35950,0
|
|
20250228,170700,3953993200,35950,35950,35950,35950,0
|
|
20250228,170600,3953993200,35950,35950,35950,35950,0
|
|
20250228,170500,3953993200,35950,35950,35950,35950,0
|
|
20250228,170400,3953993200,35950,35950,35950,35950,0
|
|
20250228,170300,3953993200,35950,35950,35950,35950,0
|
|
20250228,170200,3953993200,35950,35950,35950,35950,0
|
|
20250228,170100,3953993200,35950,35950,35950,35950,0
|
|
20250228,170000,3953993200,35950,35950,35950,35950,0
|
|
20250228,165900,3953993200,35950,35950,35950,35950,0
|
|
20250228,165800,3953993200,35950,35950,35950,35950,0
|
|
20250228,165700,3953993200,35950,35950,35950,35950,0
|
|
20250228,165600,3953993200,35950,35950,35950,35950,0
|
|
20250228,165500,3953993200,35950,35950,35950,35950,0
|
|
20250228,165400,3953993200,35950,35950,35950,35950,3637
|
|
20250228,165300,3953993200,35950,35950,35950,35950,0
|
|
20250228,165200,3953993200,35950,35950,35950,35950,0
|
|
20250228,165100,3953993200,35950,35950,35950,35950,0
|
|
20250228,165000,3953993200,35950,35950,35950,35950,0
|
|
20250228,164900,3953993200,35950,35950,35950,35950,0
|
|
20250228,164800,3953993200,35950,35950,35950,35950,0
|
|
20250228,164700,3953993200,35950,35950,35950,35950,0
|
|
20250228,164600,3953993200,35950,35950,35950,35950,0
|
|
20250228,164500,3953993200,35950,35950,35950,35950,0
|
|
20250228,164400,3953993200,35950,35950,35950,35950,0
|
|
20250228,164300,3953993200,35950,35950,35950,35950,0
|
|
20250228,164200,3953993200,35950,35950,35950,35950,0
|
|
20250228,164100,3953993200,35950,35950,35950,35950,0
|
|
20250228,164000,3953993200,35950,35950,35950,35950,0
|
|
20250228,163900,3953993200,35950,35950,35950,35950,0
|
|
20250228,163800,3953993200,35950,35950,35950,35950,0
|
|
20250228,163700,3953993200,35950,35950,35950,35950,0
|
|
20250228,163600,3953993200,35950,35950,35950,35950,0
|
|
20250228,163500,3953993200,35950,35950,35950,35950,0
|
|
20250228,163400,3953993200,35950,35950,35950,35950,0
|
|
20250228,163300,3953993200,35950,35950,35950,35950,0
|
|
20250228,163200,3953993200,35950,35950,35950,35950,0
|
|
20250228,163100,3953993200,35950,35950,35950,35950,0
|
|
20250228,163000,3953993200,35950,35950,35950,35950,0
|
|
20250228,162900,3953993200,35950,35950,35950,35950,0
|
|
20250228,162800,3953993200,35950,35950,35950,35950,0
|
|
20250228,162700,3953993200,35950,35950,35950,35950,0
|
|
20250228,162600,3953993200,35950,35950,35950,35950,0
|
|
20250228,162500,3953993200,35950,35950,35950,35950,0
|
|
20250228,162400,3953993200,35950,35950,35950,35950,3637
|
|
20250228,162300,3953993200,35950,35950,35950,35950,0
|
|
20250228,162200,3953993200,35950,35950,35950,35950,0
|
|
20250228,162100,3953993200,35950,35950,35950,35950,0
|
|
20250228,162000,3953993200,35950,35950,35950,35950,0
|
|
20250228,161900,3953993200,35950,35950,35950,35950,0
|
|
20250228,161800,3953993200,35950,35950,35950,35950,0
|
|
20250228,161700,3953993200,35950,35950,35950,35950,0
|
|
20250228,161600,3953993200,35950,35950,35950,35950,0
|
|
20250228,161500,3953993200,35950,35950,35950,35950,0
|
|
20250228,161400,3953993200,35950,35950,35950,35950,0
|
|
20250228,161300,3953993200,35950,35950,35950,35950,0
|
|
20250228,161200,3953993200,35950,35950,35950,35950,0
|
|
20250228,161100,3953993200,35950,35950,35950,35950,0
|
|
20250228,161000,3953993200,35950,35950,35950,35950,0
|
|
20250228,160900,3953993200,35950,35950,35950,35950,0
|
|
20250228,160800,3953993200,35950,35950,35950,35950,0
|
|
20250228,160700,3953993200,35950,35950,35950,35950,0
|
|
20250228,160600,3953993200,35950,35950,35950,35950,0
|
|
20250228,160500,3953993200,35950,35950,35950,35950,0
|
|
20250228,160400,3953993200,35950,35950,35950,35950,0
|
|
20250228,160300,3953993200,35950,35950,35950,35950,0
|
|
20250228,160200,3953993200,35950,35950,35950,35950,0
|
|
20250228,160100,3953993200,35950,35950,35950,35950,0
|
|
20250228,160000,3953993200,35950,35950,35950,35950,0
|
|
20250228,155900,3953993200,35950,35950,35950,35950,0
|
|
20250228,155800,3953993200,35950,35950,35950,35950,0
|
|
20250228,155700,3953993200,35950,35950,35950,35950,0
|
|
20250228,155600,3953993200,35950,35950,35950,35950,0
|
|
20250228,155500,3953993200,35950,35950,35950,35950,0
|
|
20250228,155400,3953993200,35950,35950,35950,35950,3637
|
|
20250228,155300,3953993200,35950,35950,35950,35950,0
|
|
20250228,155200,3953993200,35950,35950,35950,35950,0
|
|
20250228,155100,3953993200,35950,35950,35950,35950,0
|
|
20250228,155000,3953993200,35950,35950,35950,35950,0
|
|
20250228,154900,3953993200,35950,35950,35950,35950,0
|
|
20250228,154800,3953993200,35950,35950,35950,35950,0
|
|
20250228,154700,3953993200,35950,35950,35950,35950,0
|
|
20250228,154600,3953993200,35950,35950,35950,35950,0
|
|
20250228,154500,3953993200,35950,35950,35950,35950,0
|
|
20250228,154400,3953993200,35950,35950,35950,35950,0
|
|
20250228,154300,3953993200,35950,35950,35950,35950,0
|
|
20250228,154200,3953993200,35950,35950,35950,35950,0
|
|
20250228,154100,3953993200,35950,35950,35950,35950,0
|
|
20250228,154000,3953993200,35950,35950,35950,35950,0
|
|
20250228,153900,3953993200,35950,35950,35950,35950,0
|
|
20250228,153800,3953993200,35950,35950,35950,35950,0
|
|
20250228,153700,3953993200,35950,35950,35950,35950,0
|
|
20250228,153600,3953993200,35950,35950,35950,35950,0
|
|
20250228,153500,3953993200,35950,35950,35950,35950,0
|
|
20250228,153400,3953993200,35950,35950,35950,35950,0
|
|
20250228,153300,3953993200,35950,35950,35950,35950,0
|
|
20250228,153200,3953993200,35950,35950,35950,35950,0
|
|
20250228,153100,3953993200,35950,35950,35950,35950,0
|
|
20250228,153000,3953993200,35950,35950,35950,35950,3637
|
|
20250228,152900,3823243050,36150,36150,36150,36150,0
|
|
20250228,152800,3823243050,36150,36150,36150,36150,0
|
|
20250228,152700,3823243050,36150,36150,36150,36150,0
|
|
20250228,152600,3823243050,36150,36150,36150,36150,0
|
|
20250228,152500,3823243050,36150,36150,36150,36150,0
|
|
20250228,152400,3823243050,36150,36150,36150,36150,0
|
|
20250228,152300,3823243050,36150,36150,36150,36150,0
|
|
20250228,152200,3823243050,36150,36150,36150,36150,0
|
|
20250228,152100,3823243050,36150,36150,36150,36150,0
|
|
20250228,152000,3823243050,36150,36150,36150,36150,0
|
|
20250228,151900,3823243050,36150,36000,36200,35950,353
|
|
20250228,151800,3810497650,36000,36000,36000,35950,116
|
|
20250228,151700,3806322000,35950,35950,36000,35950,285
|
|
20250228,151600,3796071850,36000,35950,36000,35950,124
|
|
20250228,151500,3791613650,35950,35950,36000,35950,193
|
|
20250228,151400,3784674100,35950,36000,36000,35950,198
|
|
20250228,151300,3777555400,36000,36000,36000,36000,72
|
|
20250228,151200,3774963400,36100,36000,36150,36000,142
|
|
20250228,151100,3769840300,36000,35950,36000,35950,440
|
|
20250228,151000,3754013150,36000,35950,36000,35950,229
|
|
20250228,150900,3745780500,35950,36000,36000,35950,212
|
|
20250228,150800,3738158050,36000,36000,36000,35950,579
|
|
20250228,150700,3717338350,35950,36050,36050,35950,244
|
|
20250228,150600,3708554000,36100,36000,36100,36000,2
|
|
20250228,150500,3708481900,36000,36000,36000,35950,458
|
|
20250228,150400,3691999700,36000,35950,36000,35950,117
|
|
20250228,150300,3687793500,36000,36050,36050,36000,75
|
|
20250228,150200,3685093450,36200,36200,36200,36200,3
|
|
20250228,150100,3684984850,36200,36000,36200,35950,1254
|
|
20250228,150000,3639844550,35950,36000,36000,35950,276
|
|
20250228,145900,3629920800,35950,35950,36000,35950,254
|
|
20250228,145800,3620789100,35950,36000,36000,35950,416
|
|
20250228,145700,3605816350,36050,36100,36100,36050,27
|
|
20250228,145600,3604842500,36050,36050,36050,36050,1
|
|
20250228,145500,3604806450,36050,36050,36050,36050,54
|
|
20250228,145400,3602859750,36050,36050,36050,36050,231
|
|
20250228,145300,3594532200,36100,36050,36100,36050,70
|
|
20250228,145200,3592008600,36100,36050,36100,36050,117
|
|
20250228,145100,3587790300,36050,36000,36100,36000,665
|
|
20250228,145000,3563836050,36000,36050,36050,36000,116
|
|
20250228,144900,3559657600,36050,36050,36050,36050,123
|
|
20250228,144800,3555223450,36050,36000,36050,36000,254
|
|
20250228,144700,3546073800,36000,36000,36050,36000,322
|
|
20250228,144600,3534473750,36000,36000,36000,36000,122
|
|
20250228,144500,3530081750,36000,36000,36000,36000,614
|
|
20250228,144400,3507977750,36000,36000,36000,36000,626
|
|
20250228,144300,3485441750,36000,36000,36000,36000,1106
|
|
20250228,144200,3445625750,36050,36050,36050,36000,915
|
|
20250228,144100,3412646000,36050,36100,36100,36050,158
|
|
20250228,144000,3406949600,36100,36100,36100,36100,111
|
|
20250228,143900,3402942500,36100,36050,36100,36050,307
|
|
20250228,143800,3391863350,36100,36050,36100,36050,145
|
|
20250228,143700,3386636050,36050,36050,36100,36050,207
|
|
20250228,143600,3379169050,36050,36050,36050,36050,131
|
|
20250228,143500,3374446500,36100,36050,36100,36050,120
|
|
20250228,143400,3370120250,36150,36150,36150,36000,275
|
|
20250228,143300,3360207500,36100,36050,36150,36050,2321
|
|
20250228,143200,3276524800,36050,36050,36100,36000,439
|
|
20250228,143100,3260707950,36100,36050,36100,36000,160
|
|
20250228,143000,3254942750,36100,36050,36100,36050,981
|
|
20250228,142900,3219562600,36100,36050,36100,36050,133
|
|
20250228,142800,3214767750,36050,36050,36050,36000,138
|
|
20250228,142700,3209795000,36050,36050,36050,36000,98
|
|
20250228,142600,3206265300,36050,36050,36050,36000,229
|
|
20250228,142500,3198011950,36050,36050,36050,36000,126
|
|
20250228,142400,3193473550,36050,36050,36050,36000,116
|
|
20250228,142300,3189295250,36050,36050,36050,36000,2207
|
|
20250228,142200,3109788650,36050,36050,36100,36050,127
|
|
20250228,142100,3105210150,36050,36100,36150,36050,596
|
|
20250228,142000,3083697500,36100,36100,36100,36100,115
|
|
20250228,141900,3079546000,36100,36150,36150,36100,117
|
|
20250228,141800,3075322250,36100,36150,36150,36100,181
|
|
20250228,141700,3068785300,36150,36200,36200,36150,125
|
|
20250228,141600,3064266400,36150,36250,36250,36150,306
|
|
20250228,141500,3053197150,36200,36300,36300,36200,1023
|
|
20250228,141400,3016093950,36300,36300,36350,36300,115
|
|
20250228,141300,3011919250,36350,36350,36350,36350,6
|
|
20250228,141200,3011701150,36300,36300,36300,36300,12
|
|
20250228,141100,3011265550,36300,36300,36300,36300,0
|
|
20250228,141000,3011265550,36300,36300,36300,36300,45
|
|
20250228,140900,3009632050,36350,36300,36350,36300,14
|
|
20250228,140800,3009123550,36350,36350,36350,36350,28
|
|
20250228,140700,3008105750,36350,36350,36350,36350,3
|
|
20250228,140600,3007996700,36350,36350,36350,36350,20
|
|
20250228,140500,3007269700,36350,36350,36350,36350,199
|
|
20250228,140400,3000036050,36350,36350,36350,36350,34
|
|
20250228,140300,2998800150,36300,36300,36300,36300,0
|
|
20250228,140200,2998800150,36300,36350,36350,36300,214
|
|
20250228,140100,2991028150,36400,36400,36400,36350,16
|
|
20250228,140000,2990445800,36350,36400,36400,36350,59
|
|
20250228,135900,2988300750,36400,36450,36450,36400,296
|
|
20250228,135800,2977521550,36450,36500,36500,36450,64
|
|
20250228,135700,2975187350,36500,36500,36500,36500,39
|
|
20250228,135600,2973763850,36500,36500,36500,36500,9
|
|
20250228,135500,2973435350,36550,36500,36550,36500,39
|
|
20250228,135400,2972010900,36550,36550,36550,36550,5
|
|
20250228,135300,2971828150,36550,36550,36550,36550,0
|
|
20250228,135200,2971828150,36550,36550,36550,36550,60
|
|
20250228,135100,2969635150,36550,36550,36550,36550,12
|
|
20250228,135000,2969196550,36550,36550,36550,36500,17
|
|
20250228,134900,2968575700,36500,36500,36500,36450,601
|
|
20250228,134800,2946639600,36500,36550,36550,36500,402
|
|
20250228,134700,2931951800,36550,36500,36550,36500,94
|
|
20250228,134600,2928517100,36550,36550,36550,36500,14
|
|
20250228,134500,2928005800,36550,36550,36550,36500,127
|
|
20250228,134400,2923369450,36550,36550,36550,36550,4
|
|
20250228,134300,2923223250,36550,36550,36550,36500,103
|
|
20250228,134200,2919459000,36550,36550,36550,36550,179
|
|
20250228,134100,2912916550,36550,36550,36550,36550,24
|
|
20250228,134000,2912039350,36550,36550,36600,36550,18
|
|
20250228,133900,2911381350,36600,36600,36600,36600,3
|
|
20250228,133800,2911271550,36600,36600,36600,36600,0
|
|
20250228,133700,2911271550,36600,36600,36600,36600,12
|
|
20250228,133600,2910832350,36600,36550,36650,36550,61
|
|
20250228,133500,2908599500,36500,36550,36550,36500,259
|
|
20250228,133400,2899133100,36550,36800,36800,36550,768
|
|
20250228,133300,2871041000,36550,36600,36750,36550,1177
|
|
20250228,133200,2827845600,36650,36650,36650,36650,12
|
|
20250228,133100,2827405800,36650,36650,36650,36650,1
|
|
20250228,133000,2827369150,36600,36600,36600,36550,14
|
|
20250228,132900,2826857150,36550,36550,36600,36550,94
|
|
20250228,132800,2823417850,36600,36600,36600,36550,12
|
|
20250228,132700,2822979100,36600,36600,36650,36600,311
|
|
20250228,132600,2811593350,36650,36650,36650,36650,162
|
|
20250228,132500,2805656050,36650,36700,36700,36650,70
|
|
20250228,132400,2803087550,36700,36600,36700,36600,96
|
|
20250228,132300,2799569000,36600,36600,36650,36600,178
|
|
20250228,132200,2793048250,36550,36550,36550,36550,0
|
|
20250228,132100,2793048250,36550,36600,36600,36550,174
|
|
20250228,132000,2786680100,36600,36550,36600,36500,195
|
|
20250228,131900,2779551250,36550,36450,36550,36450,219
|
|
20250228,131800,2771560650,36450,36450,36450,36450,1
|
|
20250228,131700,2771524200,36400,36400,36400,36350,34
|
|
20250228,131600,2770287000,36400,36300,36400,36250,527
|
|
20250228,131500,2751104800,36250,36250,36250,36250,0
|
|
20250228,131400,2751104800,36250,36300,36300,36250,119
|
|
20250228,131300,2746790650,36300,36300,36300,36300,120
|
|
20250228,131200,2742434650,36300,36350,36350,36300,30
|
|
20250228,131100,2741345400,36350,36350,36350,36350,2
|
|
20250228,131000,2741272700,36350,36350,36350,36350,8
|
|
20250228,130900,2740981900,36350,36350,36350,36350,0
|
|
20250228,130800,2740981900,36350,36350,36350,36350,51
|
|
20250228,130700,2739128050,36350,36350,36350,36350,206
|
|
20250228,130600,2731639950,36350,36350,36350,36350,0
|
|
20250228,130500,2731639950,36350,36350,36350,36350,0
|
|
20250228,130400,2731639950,36350,36350,36350,36350,8
|
|
20250228,130300,2731349150,36350,36350,36350,36350,3
|
|
20250228,130200,2731240100,36350,36350,36350,36250,8
|
|
20250228,130100,2730949500,36250,36350,36350,36250,8
|
|
20250228,130000,2730658900,36400,36350,36400,36350,98
|
|
20250228,125900,2727094750,36400,36300,36400,36300,371
|
|
20250228,125800,2713613600,36300,36250,36300,36250,277
|
|
20250228,125700,2703560550,36150,36250,36250,36150,53
|
|
20250228,125600,2701640100,36250,36100,36250,36100,133
|
|
20250228,125500,2696822450,36100,36100,36100,36100,0
|
|
20250228,125400,2696822450,36100,36100,36100,36100,8
|
|
20250228,125300,2696533650,36250,36200,36250,36200,22
|
|
20250228,125200,2695736300,36200,36200,36200,36200,20
|
|
20250228,125100,2695012300,36200,36200,36250,36050,563
|
|
20250228,125000,2674637700,36200,36150,36200,36050,109
|
|
20250228,124900,2670696450,36050,36050,36050,36050,10
|
|
20250228,124800,2670335950,36050,36050,36050,36050,8
|
|
20250228,124700,2670047550,36050,36150,36200,36050,519
|
|
20250228,124600,2651281200,36050,36050,36050,36050,110
|
|
20250228,124500,2647315700,36050,36050,36150,36050,381
|
|
20250228,124400,2633580500,36050,36050,36050,36050,40
|
|
20250228,124300,2632138500,36050,36050,36050,36050,111
|
|
20250228,124200,2628136950,36050,36050,36050,36050,25
|
|
20250228,124100,2627235700,36050,36050,36050,36050,600
|
|
20250228,124000,2605605700,36100,36100,36100,36100,220
|
|
20250228,123900,2597663700,36100,36100,36100,36100,10
|
|
20250228,123800,2597302700,36100,36200,36200,36100,24
|
|
20250228,123700,2596436000,36200,36200,36200,36200,90
|
|
20250228,123600,2593178000,36150,36100,36150,36100,139
|
|
20250228,123500,2588159850,36150,36200,36200,36150,22
|
|
20250228,123400,2587364400,36200,36150,36200,36150,110
|
|
20250228,123300,2583382650,36200,36200,36200,36200,0
|
|
20250228,123200,2583382650,36200,36150,36200,36150,162
|
|
20250228,123100,2577518650,36200,36150,36200,36150,129
|
|
20250228,123000,2572855100,36150,36200,36200,36150,175
|
|
20250228,122900,2566528050,36200,36200,36200,36200,6
|
|
20250228,122800,2566310850,36200,36200,36200,36200,8
|
|
20250228,122700,2566021250,36200,36200,36200,36200,129
|
|
20250228,122600,2561351450,36250,36200,36250,36200,41
|
|
20250228,122500,2559867200,36200,36200,36250,36200,70
|
|
20250228,122400,2557333100,36200,36200,36200,36200,31
|
|
20250228,122300,2556210900,36200,36200,36200,36200,0
|
|
20250228,122200,2556210900,36200,36200,36200,36200,8
|
|
20250228,122100,2555921300,36250,36250,36250,36250,1
|
|
20250228,122000,2555885050,36200,36200,36200,36200,9
|
|
20250228,121900,2555559250,36200,36250,36250,36200,58
|
|
20250228,121800,2553459300,36200,36200,36200,36200,0
|
|
20250228,121700,2553459300,36200,36200,36200,36200,0
|
|
20250228,121600,2553459300,36200,36200,36300,36200,76
|
|
20250228,121500,2550708000,36200,36200,36200,36200,11
|
|
20250228,121400,2550309800,36200,36200,36200,36200,2
|
|
20250228,121300,2550237400,36200,36200,36200,36200,0
|
|
20250228,121200,2550237400,36200,36200,36200,36200,9
|
|
20250228,121100,2549911600,36200,36200,36200,36150,72
|
|
20250228,121000,2547308700,36150,36150,36150,36150,36
|
|
20250228,120900,2546007300,36150,36200,36200,36150,22
|
|
20250228,120800,2545211800,36150,36150,36150,36150,0
|
|
20250228,120700,2545211800,36150,36200,36200,36150,12
|
|
20250228,120600,2544777950,36300,36150,36300,36150,64
|
|
20250228,120500,2542455950,36200,36200,36200,36200,300
|
|
20250228,120400,2531595950,36200,36200,36200,36200,50
|
|
20250228,120300,2529785950,36200,36200,36250,36200,18
|
|
20250228,120200,2529134300,36200,36250,36250,36200,12
|
|
20250228,120100,2528699400,36250,36200,36250,36200,83
|
|
20250228,120000,2525694500,36200,36200,36200,36200,16
|
|
20250228,115900,2525115300,36200,36250,36250,36200,32
|
|
20250228,115800,2523955700,36300,36300,36300,36300,2
|
|
20250228,115700,2523883100,36300,36350,36350,36300,51
|
|
20250228,115600,2522029300,36250,36250,36250,36250,7
|
|
20250228,115500,2521775550,36300,36300,36300,36300,2
|
|
20250228,115400,2521702950,36200,36200,36200,36200,0
|
|
20250228,115300,2521702950,36200,36200,36200,36200,8
|
|
20250228,115200,2521413350,36250,36250,36300,36250,537
|
|
20250228,115100,2501922100,36250,36250,36350,36250,54
|
|
20250228,115000,2499963400,36300,36250,36300,36250,10
|
|
20250228,114900,2499600750,36300,36300,36300,36300,1
|
|
20250228,114800,2499564450,36300,36250,36300,36250,19
|
|
20250228,114700,2498875000,36300,36300,36300,36300,390
|
|
20250228,114600,2484718000,36250,36350,36350,36250,19
|
|
20250228,114500,2484028150,36350,36350,36350,36350,68
|
|
20250228,114400,2481556350,36350,36200,36350,36200,599
|
|
20250228,114300,2459803450,36200,36200,36200,36200,8
|
|
20250228,114200,2459513850,36200,36200,36200,36200,0
|
|
20250228,114100,2459513850,36200,36200,36200,36200,0
|
|
20250228,114000,2459513850,36200,36200,36200,36200,10
|
|
20250228,113900,2459151850,36200,36200,36200,36200,28
|
|
20250228,113800,2458138250,36200,36200,36200,36200,1
|
|
20250228,113700,2458102050,36100,36100,36200,36100,10
|
|
20250228,113600,2457740850,36200,36200,36200,36200,85
|
|
20250228,113500,2454663850,36200,36200,36200,36200,1
|
|
20250228,113400,2454627650,36150,36150,36150,36150,0
|
|
20250228,113300,2454627650,36150,36250,36250,36100,166
|
|
20250228,113200,2448634700,36200,36200,36200,36200,14
|
|
20250228,113100,2448127900,36200,36200,36200,36200,2
|
|
20250228,113000,2448055500,36100,36100,36100,36100,47
|
|
20250228,112900,2446358800,36150,36150,36150,36150,235
|
|
20250228,112800,2437863550,36050,36050,36050,36050,47
|
|
20250228,112700,2436169200,36050,36100,36100,36050,198
|
|
20250228,112600,2429028400,36100,36100,36100,36100,216
|
|
20250228,112500,2421230800,36050,36000,36100,36000,101
|
|
20250228,112400,2417591450,36000,36050,36050,36000,212
|
|
20250228,112300,2409959300,36050,36050,36100,36000,1129
|
|
20250228,112200,2369303400,36050,36050,36050,36050,11
|
|
20250228,112100,2368906850,36050,36050,36050,36050,105
|
|
20250228,112000,2365121600,36050,36050,36050,36050,556
|
|
20250228,111900,2345077800,36050,36100,36100,36050,2454
|
|
20250228,111800,2256542350,36100,36100,36100,36100,529
|
|
20250228,111700,2237445450,36100,36100,36150,36100,213
|
|
20250228,111600,2229750000,36150,36150,36150,36150,11
|
|
20250228,111500,2229352350,36150,36100,36150,36100,241
|
|
20250228,111400,2220651750,36150,36250,36250,36150,1343
|
|
20250228,111300,2172076700,36200,36200,36200,36200,12
|
|
20250228,111200,2171642300,36200,36250,36250,36200,108
|
|
20250228,111100,2167732650,36200,36250,36250,36200,141
|
|
20250228,111000,2162626750,36250,36250,36250,36250,7
|
|
20250228,110900,2162373000,36250,36300,36300,36250,308
|
|
20250228,110800,2151198450,36250,36250,36250,36250,8
|
|
20250228,110700,2150908450,36250,36300,36300,36250,105
|
|
20250228,110600,2147102150,36250,36200,36250,36200,223
|
|
20250228,110500,2139018450,36200,36200,36200,36200,22
|
|
20250228,110400,2138222050,36200,36250,36250,36200,666
|
|
20250228,110300,2114099900,36250,36250,36250,36250,10
|
|
20250228,110200,2113737400,36250,36300,36300,36250,184
|
|
20250228,110100,2107065450,36300,36350,36350,36300,51
|
|
20250228,110000,2105214000,36300,36400,36400,36300,129
|
|
20250228,105900,2100530400,36400,36300,36400,36300,52
|
|
20250228,105800,2098642600,36300,36400,36400,36300,17
|
|
20250228,105700,2098024500,36400,36400,36400,36400,25
|
|
20250228,105600,2097114500,36400,36400,36400,36400,2
|
|
20250228,105500,2097041700,36300,36300,36300,36300,8
|
|
20250228,105400,2096751300,36400,36400,36400,36300,143
|
|
20250228,105300,2091558050,36400,36400,36400,36400,505
|
|
20250228,105200,2073176050,36300,36300,36300,36300,6
|
|
20250228,105100,2072958250,36350,36350,36350,36350,40
|
|
20250228,105000,2071504250,36300,36300,36300,36300,7
|
|
20250228,104900,2071250150,36400,36300,36400,36300,201
|
|
20250228,104800,2063953750,36350,36400,36400,36350,79
|
|
20250228,104700,2061080550,36400,36400,36400,36400,67
|
|
20250228,104600,2058641750,36300,36300,36300,36300,31
|
|
20250228,104500,2057516450,36300,36300,36300,36300,118
|
|
20250228,104400,2053233050,36350,36350,36350,36350,200
|
|
20250228,104300,2045963050,36350,36350,36350,36350,180
|
|
20250228,104200,2039420050,36350,36350,36350,36350,8
|
|
20250228,104100,2039129250,36300,36350,36350,36300,795
|
|
20250228,104000,2010263250,36300,36300,36300,36300,64
|
|
20250228,103900,2007940050,36300,36300,36300,36300,31
|
|
20250228,103800,2006814750,36400,36450,36450,36400,14
|
|
20250228,103700,2006304750,36400,36250,36400,36250,228
|
|
20250228,103600,1998014300,36250,36250,36300,36250,144
|
|
20250228,103500,1992792350,36250,36250,36250,36150,566
|
|
20250228,103400,1972318400,36250,36250,36250,36200,67
|
|
20250228,103300,1969892500,36250,36250,36300,36200,579
|
|
20250228,103200,1948906200,36250,36200,36250,36200,1110
|
|
20250228,103100,1908698450,36200,36250,36300,36200,604
|
|
20250228,103000,1886804400,36250,36250,36250,36250,366
|
|
20250228,102900,1873536900,36350,36300,36350,36200,1232
|
|
20250228,102800,1828888650,36350,36300,36350,36300,101
|
|
20250228,102700,1825222300,36300,36350,36350,36300,63
|
|
20250228,102600,1822932900,36350,36300,36350,36300,84
|
|
20250228,102500,1819879850,36350,36350,36350,36350,76
|
|
20250228,102400,1817117250,36400,36350,36400,36350,11
|
|
20250228,102300,1816716900,36300,36300,36300,36300,1815
|
|
20250228,102200,1750832400,36300,36500,36500,36300,216
|
|
20250228,102100,1742982950,36500,36400,36500,36350,188
|
|
20250228,102000,1736142350,36450,36400,36500,36400,41
|
|
20250228,101900,1734648400,36450,36500,36500,36450,98
|
|
20250228,101800,1731075700,36500,36500,36550,36500,271
|
|
20250228,101700,1721183300,36500,36500,36500,36500,75
|
|
20250228,101600,1718445800,36500,36500,36500,36500,8
|
|
20250228,101500,1718153800,36550,36550,36550,36550,14
|
|
20250228,101400,1717642100,36550,36550,36550,36550,25
|
|
20250228,101300,1716728350,36500,36500,36500,36500,107
|
|
20250228,101200,1712822850,36500,36550,36550,36500,40
|
|
20250228,101100,1711362100,36550,36550,36550,36550,67
|
|
20250228,101000,1708913250,36550,36550,36550,36550,247
|
|
20250228,100900,1699885400,36500,36550,36550,36500,43
|
|
20250228,100800,1698314150,36550,36550,36550,36550,8
|
|
20250228,100700,1698021750,36500,36500,36500,36500,5
|
|
20250228,100600,1697839250,36500,36500,36500,36500,302
|
|
20250228,100500,1686816250,36400,36500,36500,36400,50
|
|
20250228,100400,1684994300,36500,36300,36500,36300,143
|
|
20250228,100300,1679782150,36400,36400,36400,36300,29
|
|
20250228,100200,1678727650,36250,36300,36400,36250,341
|
|
20250228,100100,1666343850,36250,36450,36450,36250,567
|
|
20250228,100000,1645729650,36450,36300,36450,36250,909
|
|
20250228,095900,1612729900,36300,36450,36450,36300,1097
|
|
20250228,095800,1572814000,36450,36500,36550,36450,108
|
|
20250228,095700,1568876950,36500,36500,36500,36500,202
|
|
20250228,095600,1561503950,36400,36400,36450,36350,728
|
|
20250228,095500,1535027700,36350,36400,36400,36350,200
|
|
20250228,095400,1527754700,36400,36500,36500,36400,2221
|
|
20250228,095300,1446836250,36500,36600,36600,36500,48
|
|
20250228,095200,1445081950,36600,36450,36600,36450,469
|
|
20250228,095100,1427956900,36450,36500,36500,36450,811
|
|
20250228,095000,1398385750,36550,36550,36550,36500,668
|
|
20250228,094900,1373993600,36600,36600,36600,36600,73
|
|
20250228,094800,1371321800,36600,36600,36600,36550,30
|
|
20250228,094700,1370223950,36600,36600,36600,36600,157
|
|
20250228,094600,1364477750,36600,36700,36700,36600,139
|
|
20250228,094500,1359378450,36700,36650,36700,36650,41
|
|
20250228,094400,1357875700,36600,36700,36700,36600,154
|
|
20250228,094300,1352234600,36650,36650,36700,36650,135
|
|
20250228,094200,1347281500,36700,36750,36750,36700,415
|
|
20250228,094100,1332048500,36750,36750,36850,36750,1687
|
|
20250228,094000,1270029750,36850,36700,36850,36700,1559
|
|
20250228,093900,1212737750,36650,36700,36700,36650,70
|
|
20250228,093800,1210171900,36750,36700,36750,36650,1416
|
|
20250228,093700,1158268500,36700,36700,36750,36650,144
|
|
20250228,093600,1152978650,36650,36700,36700,36600,44
|
|
20250228,093500,1151366200,36650,36650,36750,36650,175
|
|
20250228,093400,1144952100,36650,36650,36750,36650,135
|
|
20250228,093300,1140004000,36650,36600,36750,36600,111
|
|
20250228,093200,1135936200,36600,36600,36600,36600,12
|
|
20250228,093100,1135497000,36550,36750,36750,36550,73
|
|
20250228,093000,1132825300,36800,36500,36800,36500,1392
|
|
20250228,092900,1081825200,36500,36550,36550,36500,57
|
|
20250228,092800,1079742100,36550,36500,36550,36500,193
|
|
20250228,092700,1072697250,36500,36500,36550,36450,558
|
|
20250228,092600,1052330500,36500,36500,36550,36500,570
|
|
20250228,092500,1031523750,36500,36550,36600,36500,1146
|
|
20250228,092400,989682250,36550,36600,36600,36550,183
|
|
20250228,092300,982989850,36650,36650,36650,36650,22
|
|
20250228,092200,982183550,36650,36600,36650,36600,675
|
|
20250228,092100,957455400,36650,36650,36650,36600,133
|
|
20250228,092000,952586550,36650,36600,36650,36600,173
|
|
20250228,091900,946254350,36600,36650,36650,36600,135
|
|
20250228,091800,941307900,36650,36750,36750,36600,31
|
|
20250228,091700,940171900,36750,36750,36750,36550,31
|
|
20250228,091600,939035100,36650,36650,36650,36500,1473
|
|
20250228,091500,885083550,36650,36700,36700,36550,759
|
|
20250228,091400,857294600,36700,36700,36750,36650,166
|
|
20250228,091300,851208800,36800,36750,36800,36700,193
|
|
20250228,091200,844112800,36700,36750,36900,36700,680
|
|
20250228,091100,819106350,36700,36600,36700,36550,357
|
|
20250228,091000,806025300,36600,36400,36600,36400,519
|
|
20250228,090900,787070200,36350,36450,36450,36350,1210
|
|
20250228,090800,742995850,36450,36650,36650,36450,1731
|
|
20250228,090700,679732150,36600,36700,36700,36600,650
|
|
20250228,090600,655894550,36700,36950,36950,36600,906
|
|
20250228,090500,622587450,36850,36600,36950,36600,490
|
|
20250228,090400,604564800,36500,36600,36750,36500,5108
|
|
20250228,090300,417940700,36600,36650,36750,36600,971
|
|
20250228,090200,382355850,36700,36400,36700,36400,984
|
|
20250228,090100,346369350,36350,36400,36700,36300,2744
|
|
20250228,090000,246296850,36400,36300,36900,36250,6435
|