622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250228,191900,139695790,6140,6140,6140,6140,1488
|
|
20250228,191800,139695790,6140,6140,6140,6140,0
|
|
20250228,191700,139695790,6140,6140,6140,6140,0
|
|
20250228,191600,139695790,6140,6140,6140,6140,0
|
|
20250228,191500,139695790,6140,6140,6140,6140,0
|
|
20250228,191400,139695790,6140,6140,6140,6140,0
|
|
20250228,191300,139695790,6140,6140,6140,6140,0
|
|
20250228,191200,139695790,6140,6140,6140,6140,0
|
|
20250228,191100,139695790,6140,6140,6140,6140,0
|
|
20250228,191000,139695790,6140,6140,6140,6140,0
|
|
20250228,190900,139695790,6140,6140,6140,6140,0
|
|
20250228,190800,139695790,6140,6140,6140,6140,0
|
|
20250228,190700,139695790,6140,6140,6140,6140,0
|
|
20250228,190600,139695790,6140,6140,6140,6140,0
|
|
20250228,190500,139695790,6140,6140,6140,6140,0
|
|
20250228,190400,139695790,6140,6140,6140,6140,0
|
|
20250228,190300,139695790,6140,6140,6140,6140,0
|
|
20250228,190200,139695790,6140,6140,6140,6140,0
|
|
20250228,190100,139695790,6140,6140,6140,6140,0
|
|
20250228,190000,139695790,6140,6140,6140,6140,0
|
|
20250228,185900,139695790,6140,6140,6140,6140,0
|
|
20250228,185800,139695790,6140,6140,6140,6140,0
|
|
20250228,185700,139695790,6140,6140,6140,6140,0
|
|
20250228,185600,139695790,6140,6140,6140,6140,0
|
|
20250228,185500,139695790,6140,6140,6140,6140,0
|
|
20250228,185400,139695790,6140,6140,6140,6140,0
|
|
20250228,185300,139695790,6140,6140,6140,6140,0
|
|
20250228,185200,139695790,6140,6140,6140,6140,0
|
|
20250228,185100,139695790,6140,6140,6140,6140,0
|
|
20250228,185000,139695790,6140,6140,6140,6140,0
|
|
20250228,184900,139695790,6140,6140,6140,6140,1488
|
|
20250228,184800,139695790,6140,6140,6140,6140,0
|
|
20250228,184700,139695790,6140,6140,6140,6140,0
|
|
20250228,184600,139695790,6140,6140,6140,6140,0
|
|
20250228,184500,139695790,6140,6140,6140,6140,0
|
|
20250228,184400,139695790,6140,6140,6140,6140,0
|
|
20250228,184300,139695790,6140,6140,6140,6140,0
|
|
20250228,184200,139695790,6140,6140,6140,6140,0
|
|
20250228,184100,139695790,6140,6140,6140,6140,0
|
|
20250228,184000,139695790,6140,6140,6140,6140,0
|
|
20250228,183900,139695790,6140,6140,6140,6140,0
|
|
20250228,183800,139695790,6140,6140,6140,6140,0
|
|
20250228,183700,139695790,6140,6140,6140,6140,0
|
|
20250228,183600,139695790,6140,6140,6140,6140,0
|
|
20250228,183500,139695790,6140,6140,6140,6140,0
|
|
20250228,183400,139695790,6140,6140,6140,6140,0
|
|
20250228,183300,139695790,6140,6140,6140,6140,0
|
|
20250228,183200,139695790,6140,6140,6140,6140,0
|
|
20250228,183100,139695790,6140,6140,6140,6140,0
|
|
20250228,183000,139695790,6140,6140,6140,6140,0
|
|
20250228,182900,139695790,6140,6140,6140,6140,0
|
|
20250228,182800,139695790,6140,6140,6140,6140,0
|
|
20250228,182700,139695790,6140,6140,6140,6140,0
|
|
20250228,182600,139695790,6140,6140,6140,6140,0
|
|
20250228,182500,139695790,6140,6140,6140,6140,0
|
|
20250228,182400,139695790,6140,6140,6140,6140,0
|
|
20250228,182300,139695790,6140,6140,6140,6140,0
|
|
20250228,182200,139695790,6140,6140,6140,6140,0
|
|
20250228,182100,139695790,6140,6140,6140,6140,0
|
|
20250228,182000,139695790,6140,6140,6140,6140,0
|
|
20250228,181900,139695790,6140,6140,6140,6140,1488
|
|
20250228,181800,139695790,6140,6140,6140,6140,0
|
|
20250228,181700,139695790,6140,6140,6140,6140,0
|
|
20250228,181600,139695790,6140,6140,6140,6140,0
|
|
20250228,181500,139695790,6140,6140,6140,6140,0
|
|
20250228,181400,139695790,6140,6140,6140,6140,0
|
|
20250228,181300,139695790,6140,6140,6140,6140,0
|
|
20250228,181200,139695790,6140,6140,6140,6140,0
|
|
20250228,181100,139695790,6140,6140,6140,6140,0
|
|
20250228,181000,139695790,6140,6140,6140,6140,0
|
|
20250228,180900,139695790,6140,6140,6140,6140,0
|
|
20250228,180800,139695790,6140,6140,6140,6140,0
|
|
20250228,180700,139695790,6140,6140,6140,6140,0
|
|
20250228,180600,139695790,6140,6140,6140,6140,0
|
|
20250228,180500,139695790,6140,6140,6140,6140,0
|
|
20250228,180400,139695790,6140,6140,6140,6140,0
|
|
20250228,180300,139695790,6140,6140,6140,6140,0
|
|
20250228,180200,139695790,6140,6140,6140,6140,0
|
|
20250228,180100,139695790,6140,6140,6140,6140,0
|
|
20250228,180000,139695790,6140,6140,6140,6140,0
|
|
20250228,175900,139695790,6140,6140,6140,6140,0
|
|
20250228,175800,139695790,6140,6140,6140,6140,0
|
|
20250228,175700,139695790,6140,6140,6140,6140,0
|
|
20250228,175600,139695790,6140,6140,6140,6140,0
|
|
20250228,175500,139695790,6140,6140,6140,6140,0
|
|
20250228,175400,139695790,6140,6140,6140,6140,0
|
|
20250228,175300,139695790,6140,6140,6140,6140,0
|
|
20250228,175200,139695790,6140,6140,6140,6140,0
|
|
20250228,175100,139695790,6140,6140,6140,6140,0
|
|
20250228,175000,139695790,6140,6140,6140,6140,0
|
|
20250228,174900,139695790,6140,6140,6140,6140,1488
|
|
20250228,174800,139695790,6140,6140,6140,6140,0
|
|
20250228,174700,139695790,6140,6140,6140,6140,0
|
|
20250228,174600,139695790,6140,6140,6140,6140,0
|
|
20250228,174500,139695790,6140,6140,6140,6140,0
|
|
20250228,174400,139695790,6140,6140,6140,6140,0
|
|
20250228,174300,139695790,6140,6140,6140,6140,0
|
|
20250228,174200,139695790,6140,6140,6140,6140,0
|
|
20250228,174100,139695790,6140,6140,6140,6140,0
|
|
20250228,174000,139695790,6140,6140,6140,6140,0
|
|
20250228,173900,139695790,6140,6140,6140,6140,0
|
|
20250228,173800,139695790,6140,6140,6140,6140,0
|
|
20250228,173700,139695790,6140,6140,6140,6140,0
|
|
20250228,173600,139695790,6140,6140,6140,6140,0
|
|
20250228,173500,139695790,6140,6140,6140,6140,0
|
|
20250228,173400,139695790,6140,6140,6140,6140,0
|
|
20250228,173300,139695790,6140,6140,6140,6140,0
|
|
20250228,173200,139695790,6140,6140,6140,6140,0
|
|
20250228,173100,139695790,6140,6140,6140,6140,0
|
|
20250228,173000,139695790,6140,6140,6140,6140,0
|
|
20250228,172900,139695790,6140,6140,6140,6140,0
|
|
20250228,172800,139695790,6140,6140,6140,6140,0
|
|
20250228,172700,139695790,6140,6140,6140,6140,0
|
|
20250228,172600,139695790,6140,6140,6140,6140,0
|
|
20250228,172500,139695790,6140,6140,6140,6140,0
|
|
20250228,172400,139695790,6140,6140,6140,6140,0
|
|
20250228,172300,139695790,6140,6140,6140,6140,0
|
|
20250228,172200,139695790,6140,6140,6140,6140,0
|
|
20250228,172100,139695790,6140,6140,6140,6140,0
|
|
20250228,172000,139695790,6140,6140,6140,6140,0
|
|
20250228,171900,139695790,6140,6140,6140,6140,1488
|
|
20250228,171800,139695790,6140,6140,6140,6140,0
|
|
20250228,171700,139695790,6140,6140,6140,6140,0
|
|
20250228,171600,139695790,6140,6140,6140,6140,0
|
|
20250228,171500,139695790,6140,6140,6140,6140,0
|
|
20250228,171400,139695790,6140,6140,6140,6140,0
|
|
20250228,171300,139695790,6140,6140,6140,6140,0
|
|
20250228,171200,139695790,6140,6140,6140,6140,0
|
|
20250228,171100,139695790,6140,6140,6140,6140,0
|
|
20250228,171000,139695790,6140,6140,6140,6140,0
|
|
20250228,170900,139695790,6140,6140,6140,6140,0
|
|
20250228,170800,139695790,6140,6140,6140,6140,0
|
|
20250228,170700,139695790,6140,6140,6140,6140,0
|
|
20250228,170600,139695790,6140,6140,6140,6140,0
|
|
20250228,170500,139695790,6140,6140,6140,6140,0
|
|
20250228,170400,139695790,6140,6140,6140,6140,0
|
|
20250228,170300,139695790,6140,6140,6140,6140,0
|
|
20250228,170200,139695790,6140,6140,6140,6140,0
|
|
20250228,170100,139695790,6140,6140,6140,6140,0
|
|
20250228,170000,139695790,6140,6140,6140,6140,0
|
|
20250228,165900,139695790,6140,6140,6140,6140,0
|
|
20250228,165800,139695790,6140,6140,6140,6140,0
|
|
20250228,165700,139695790,6140,6140,6140,6140,0
|
|
20250228,165600,139695790,6140,6140,6140,6140,0
|
|
20250228,165500,139695790,6140,6140,6140,6140,0
|
|
20250228,165400,139695790,6140,6140,6140,6140,0
|
|
20250228,165300,139695790,6140,6140,6140,6140,0
|
|
20250228,165200,139695790,6140,6140,6140,6140,0
|
|
20250228,165100,139695790,6140,6140,6140,6140,0
|
|
20250228,165000,139695790,6140,6140,6140,6140,0
|
|
20250228,164900,139695790,6140,6140,6140,6140,1488
|
|
20250228,164800,139695790,6140,6140,6140,6140,0
|
|
20250228,164700,139695790,6140,6140,6140,6140,0
|
|
20250228,164600,139695790,6140,6140,6140,6140,0
|
|
20250228,164500,139695790,6140,6140,6140,6140,0
|
|
20250228,164400,139695790,6140,6140,6140,6140,0
|
|
20250228,164300,139695790,6140,6140,6140,6140,0
|
|
20250228,164200,139695790,6140,6140,6140,6140,0
|
|
20250228,164100,139695790,6140,6140,6140,6140,0
|
|
20250228,164000,139695790,6140,6140,6140,6140,0
|
|
20250228,163900,139695790,6140,6140,6140,6140,0
|
|
20250228,163800,139695790,6140,6140,6140,6140,0
|
|
20250228,163700,139695790,6140,6140,6140,6140,0
|
|
20250228,163600,139695790,6140,6140,6140,6140,0
|
|
20250228,163500,139695790,6140,6140,6140,6140,0
|
|
20250228,163400,139695790,6140,6140,6140,6140,0
|
|
20250228,163300,139695790,6140,6140,6140,6140,0
|
|
20250228,163200,139695790,6140,6140,6140,6140,0
|
|
20250228,163100,139695790,6140,6140,6140,6140,0
|
|
20250228,163000,139695790,6140,6140,6140,6140,0
|
|
20250228,162900,139695790,6140,6140,6140,6140,0
|
|
20250228,162800,139695790,6140,6140,6140,6140,0
|
|
20250228,162700,139695790,6140,6140,6140,6140,0
|
|
20250228,162600,139695790,6140,6140,6140,6140,0
|
|
20250228,162500,139695790,6140,6140,6140,6140,0
|
|
20250228,162400,139695790,6140,6140,6140,6140,0
|
|
20250228,162300,139695790,6140,6140,6140,6140,0
|
|
20250228,162200,139695790,6140,6140,6140,6140,0
|
|
20250228,162100,139695790,6140,6140,6140,6140,0
|
|
20250228,162000,139695790,6140,6140,6140,6140,0
|
|
20250228,161900,139695790,6140,6140,6140,6140,1488
|
|
20250228,161800,139695790,6140,6140,6140,6140,0
|
|
20250228,161700,139695790,6140,6140,6140,6140,0
|
|
20250228,161600,139695790,6140,6140,6140,6140,0
|
|
20250228,161500,139695790,6140,6140,6140,6140,0
|
|
20250228,161400,139695790,6140,6140,6140,6140,0
|
|
20250228,161300,139695790,6140,6140,6140,6140,0
|
|
20250228,161200,139695790,6140,6140,6140,6140,0
|
|
20250228,161100,139695790,6140,6140,6140,6140,0
|
|
20250228,161000,139695790,6140,6140,6140,6140,0
|
|
20250228,160900,139695790,6140,6140,6140,6140,0
|
|
20250228,160800,139695790,6140,6140,6140,6140,0
|
|
20250228,160700,139695790,6140,6140,6140,6140,0
|
|
20250228,160600,139695790,6140,6140,6140,6140,0
|
|
20250228,160500,139695790,6140,6140,6140,6140,0
|
|
20250228,160400,139695790,6140,6140,6140,6140,0
|
|
20250228,160300,139695790,6140,6140,6140,6140,0
|
|
20250228,160200,139695790,6140,6140,6140,6140,0
|
|
20250228,160100,139695790,6140,6140,6140,6140,0
|
|
20250228,160000,139695790,6140,6140,6140,6140,0
|
|
20250228,155900,139695790,6140,6140,6140,6140,0
|
|
20250228,155800,139695790,6140,6140,6140,6140,0
|
|
20250228,155700,139695790,6140,6140,6140,6140,0
|
|
20250228,155600,139695790,6140,6140,6140,6140,0
|
|
20250228,155500,139695790,6140,6140,6140,6140,0
|
|
20250228,155400,139695790,6140,6140,6140,6140,0
|
|
20250228,155300,139695790,6140,6140,6140,6140,0
|
|
20250228,155200,139695790,6140,6140,6140,6140,0
|
|
20250228,155100,139695790,6140,6140,6140,6140,0
|
|
20250228,155000,139695790,6140,6140,6140,6140,0
|
|
20250228,154900,139695790,6140,6140,6140,6140,1488
|
|
20250228,154800,139695790,6140,6140,6140,6140,0
|
|
20250228,154700,139695790,6140,6140,6140,6140,0
|
|
20250228,154600,139695790,6140,6140,6140,6140,0
|
|
20250228,154500,139695790,6140,6140,6140,6140,0
|
|
20250228,154400,139695790,6140,6140,6140,6140,0
|
|
20250228,154300,139695790,6140,6140,6140,6140,0
|
|
20250228,154200,139695790,6140,6140,6140,6140,0
|
|
20250228,154100,139695790,6140,6140,6140,6140,0
|
|
20250228,154000,139695790,6140,6140,6140,6140,0
|
|
20250228,153900,139695790,6140,6140,6140,6140,0
|
|
20250228,153800,139695790,6140,6140,6140,6140,0
|
|
20250228,153700,139695790,6140,6140,6140,6140,0
|
|
20250228,153600,139695790,6140,6140,6140,6140,0
|
|
20250228,153500,139695790,6140,6140,6140,6140,0
|
|
20250228,153400,139695790,6140,6140,6140,6140,0
|
|
20250228,153300,139695790,6140,6140,6140,6140,0
|
|
20250228,153200,139695790,6140,6140,6140,6140,0
|
|
20250228,153100,139695790,6140,6140,6140,6140,0
|
|
20250228,153000,139695790,6140,6140,6140,6140,1488
|
|
20250228,152900,130559470,6150,6150,6150,6150,0
|
|
20250228,152800,130559470,6150,6150,6150,6150,0
|
|
20250228,152700,130559470,6150,6150,6150,6150,0
|
|
20250228,152600,130559470,6150,6150,6150,6150,0
|
|
20250228,152500,130559470,6150,6150,6150,6150,0
|
|
20250228,152400,130559470,6150,6150,6150,6150,0
|
|
20250228,152300,130559470,6150,6150,6150,6150,0
|
|
20250228,152200,130559470,6150,6150,6150,6150,0
|
|
20250228,152100,130559470,6150,6150,6150,6150,0
|
|
20250228,152000,130559470,6150,6150,6150,6150,0
|
|
20250228,151900,130559470,6150,6150,6150,6150,2
|
|
20250228,151800,130547170,6140,6140,6140,6140,346
|
|
20250228,151700,128422730,6150,6150,6150,6150,0
|
|
20250228,151600,128422730,6150,6150,6150,6150,0
|
|
20250228,151500,128422730,6150,6150,6150,6150,0
|
|
20250228,151400,128422730,6150,6150,6150,6150,0
|
|
20250228,151300,128422730,6150,6150,6150,6150,1
|
|
20250228,151200,128416580,6150,6150,6150,6150,2
|
|
20250228,151100,128404280,6160,6160,6160,6160,0
|
|
20250228,151000,128404280,6160,6160,6160,6160,1
|
|
20250228,150900,128398120,6120,6120,6120,6120,0
|
|
20250228,150800,128398120,6120,6120,6120,6120,0
|
|
20250228,150700,128398120,6120,6120,6120,6120,0
|
|
20250228,150600,128398120,6120,6120,6120,6120,0
|
|
20250228,150500,128398120,6120,6120,6120,6120,0
|
|
20250228,150400,128398120,6120,6120,6120,6120,0
|
|
20250228,150300,128398120,6120,6120,6120,6120,0
|
|
20250228,150200,128398120,6120,6120,6120,6120,0
|
|
20250228,150100,128398120,6120,6120,6120,6120,0
|
|
20250228,150000,128398120,6120,6120,6120,6120,0
|
|
20250228,145900,128398120,6120,6140,6140,6120,754
|
|
20250228,145800,123778600,6170,6170,6170,6170,0
|
|
20250228,145700,123778600,6170,6170,6170,6170,0
|
|
20250228,145600,123778600,6170,6170,6170,6170,0
|
|
20250228,145500,123778600,6170,6170,6170,6170,0
|
|
20250228,145400,123778600,6170,6170,6170,6170,0
|
|
20250228,145300,123778600,6170,6160,6170,6160,15
|
|
20250228,145200,123686060,6160,6160,6160,6160,0
|
|
20250228,145100,123686060,6160,6160,6160,6160,0
|
|
20250228,145000,123686060,6160,6160,6160,6160,0
|
|
20250228,144900,123686060,6160,6160,6160,6160,0
|
|
20250228,144800,123686060,6160,6160,6160,6160,0
|
|
20250228,144700,123686060,6160,6160,6160,6160,0
|
|
20250228,144600,123686060,6160,6160,6160,6160,0
|
|
20250228,144500,123686060,6160,6160,6160,6160,0
|
|
20250228,144400,123686060,6160,6160,6160,6160,0
|
|
20250228,144300,123686060,6160,6160,6160,6160,200
|
|
20250228,144200,122454060,6160,6160,6160,6160,0
|
|
20250228,144100,122454060,6160,6160,6160,6160,2
|
|
20250228,144000,122441740,6130,6130,6130,6130,0
|
|
20250228,143900,122441740,6130,6130,6130,6130,0
|
|
20250228,143800,122441740,6130,6130,6130,6130,0
|
|
20250228,143700,122441740,6130,6130,6130,6130,0
|
|
20250228,143600,122441740,6130,6130,6130,6130,0
|
|
20250228,143500,122441740,6130,6130,6130,6130,0
|
|
20250228,143400,122441740,6130,6130,6130,6130,0
|
|
20250228,143300,122441740,6130,6130,6130,6130,0
|
|
20250228,143200,122441740,6130,6130,6130,6130,0
|
|
20250228,143100,122441740,6130,6130,6130,6130,0
|
|
20250228,143000,122441740,6130,6130,6130,6130,0
|
|
20250228,142900,122441740,6130,6130,6130,6130,0
|
|
20250228,142800,122441740,6130,6160,6160,6130,1500
|
|
20250228,142700,113215980,6160,6160,6160,6160,0
|
|
20250228,142600,113215980,6160,6160,6160,6160,0
|
|
20250228,142500,113215980,6160,6160,6160,6160,0
|
|
20250228,142400,113215980,6160,6160,6160,6160,0
|
|
20250228,142300,113215980,6160,6160,6160,6160,10
|
|
20250228,142200,113154380,6160,6160,6160,6160,0
|
|
20250228,142100,113154380,6160,6160,6160,6160,0
|
|
20250228,142000,113154380,6160,6160,6160,6160,0
|
|
20250228,141900,113154380,6160,6160,6160,6160,0
|
|
20250228,141800,113154380,6160,6160,6160,6160,0
|
|
20250228,141700,113154380,6160,6170,6170,6160,1118
|
|
20250228,141600,106256560,6200,6200,6200,6200,0
|
|
20250228,141500,106256560,6200,6200,6200,6200,0
|
|
20250228,141400,106256560,6200,6200,6200,6200,0
|
|
20250228,141300,106256560,6200,6200,6200,6200,0
|
|
20250228,141200,106256560,6200,6200,6200,6200,0
|
|
20250228,141100,106256560,6200,6200,6200,6200,0
|
|
20250228,141000,106256560,6200,6200,6200,6200,0
|
|
20250228,140900,106256560,6200,6200,6200,6200,0
|
|
20250228,140800,106256560,6200,6200,6200,6200,10
|
|
20250228,140700,106194560,6170,6170,6170,6170,0
|
|
20250228,140600,106194560,6170,6170,6170,6170,0
|
|
20250228,140500,106194560,6170,6170,6170,6170,0
|
|
20250228,140400,106194560,6170,6170,6170,6170,0
|
|
20250228,140300,106194560,6170,6170,6170,6170,0
|
|
20250228,140200,106194560,6170,6170,6170,6170,0
|
|
20250228,140100,106194560,6170,6170,6170,6170,0
|
|
20250228,140000,106194560,6170,6170,6170,6170,0
|
|
20250228,135900,106194560,6170,6180,6180,6170,1000
|
|
20250228,135800,100024040,6180,6180,6180,6180,0
|
|
20250228,135700,100024040,6180,6180,6180,6180,0
|
|
20250228,135600,100024040,6180,6180,6180,6180,0
|
|
20250228,135500,100024040,6180,6180,6180,6180,0
|
|
20250228,135400,100024040,6180,6180,6180,6180,0
|
|
20250228,135300,100024040,6180,6180,6180,6180,0
|
|
20250228,135200,100024040,6180,6180,6180,6180,0
|
|
20250228,135100,100024040,6180,6180,6180,6180,0
|
|
20250228,135000,100024040,6180,6180,6180,6180,0
|
|
20250228,134900,100024040,6180,6180,6180,6180,0
|
|
20250228,134800,100024040,6180,6180,6180,6180,0
|
|
20250228,134700,100024040,6180,6180,6180,6180,101
|
|
20250228,134600,99399860,6170,6170,6170,6170,0
|
|
20250228,134500,99399860,6170,6170,6170,6170,0
|
|
20250228,134400,99399860,6170,6170,6170,6170,0
|
|
20250228,134300,99399860,6170,6170,6170,6170,0
|
|
20250228,134200,99399860,6170,6170,6170,6170,0
|
|
20250228,134100,99399860,6170,6170,6170,6170,0
|
|
20250228,134000,99399860,6170,6170,6170,6170,0
|
|
20250228,133900,99399860,6170,6170,6170,6170,13
|
|
20250228,133800,99319650,6170,6180,6180,6170,112
|
|
20250228,133700,98627610,6170,6170,6170,6170,50
|
|
20250228,133600,98319110,6170,6170,6170,6170,0
|
|
20250228,133500,98319110,6170,6170,6170,6170,0
|
|
20250228,133400,98319110,6170,6170,6170,6170,0
|
|
20250228,133300,98319110,6170,6170,6170,6170,0
|
|
20250228,133200,98319110,6170,6170,6170,6170,0
|
|
20250228,133100,98319110,6170,6170,6170,6170,0
|
|
20250228,133000,98319110,6170,6170,6170,6170,0
|
|
20250228,132900,98319110,6170,6170,6170,6170,0
|
|
20250228,132800,98319110,6170,6170,6170,6170,0
|
|
20250228,132700,98319110,6170,6170,6170,6170,0
|
|
20250228,132600,98319110,6170,6170,6170,6170,0
|
|
20250228,132500,98319110,6170,6170,6170,6170,0
|
|
20250228,132400,98319110,6170,6170,6170,6170,0
|
|
20250228,132300,98319110,6170,6170,6170,6170,0
|
|
20250228,132200,98319110,6170,6170,6170,6170,0
|
|
20250228,132100,98319110,6170,6170,6170,6170,0
|
|
20250228,132000,98319110,6170,6170,6170,6170,0
|
|
20250228,131900,98319110,6170,6170,6170,6170,0
|
|
20250228,131800,98319110,6170,6170,6170,6170,0
|
|
20250228,131700,98319110,6170,6170,6170,6170,162
|
|
20250228,131600,97319570,6170,6170,6170,6170,100
|
|
20250228,131500,96702570,6170,6170,6170,6170,0
|
|
20250228,131400,96702570,6170,6170,6170,6170,0
|
|
20250228,131300,96702570,6170,6170,6170,6170,0
|
|
20250228,131200,96702570,6170,6170,6170,6170,0
|
|
20250228,131100,96702570,6170,6170,6170,6170,0
|
|
20250228,131000,96702570,6170,6170,6170,6170,534
|
|
20250228,130900,93407790,6200,6200,6200,6200,0
|
|
20250228,130800,93407790,6200,6200,6200,6200,1
|
|
20250228,130700,93401590,6170,6170,6170,6170,0
|
|
20250228,130600,93401590,6170,6170,6170,6170,0
|
|
20250228,130500,93401590,6170,6170,6170,6170,80
|
|
20250228,130400,92907990,6170,6170,6170,6170,0
|
|
20250228,130300,92907990,6170,6170,6170,6170,0
|
|
20250228,130200,92907990,6170,6170,6170,6170,62
|
|
20250228,130100,92525450,6180,6180,6180,6180,0
|
|
20250228,130000,92525450,6180,6180,6180,6180,0
|
|
20250228,125900,92525450,6180,6180,6180,6180,0
|
|
20250228,125800,92525450,6180,6180,6180,6180,0
|
|
20250228,125700,92525450,6180,6180,6180,6180,0
|
|
20250228,125600,92525450,6180,6180,6180,6180,0
|
|
20250228,125500,92525450,6180,6180,6180,6180,0
|
|
20250228,125400,92525450,6180,6180,6180,6180,0
|
|
20250228,125300,92525450,6180,6180,6180,6180,0
|
|
20250228,125200,92525450,6180,6180,6180,6180,0
|
|
20250228,125100,92525450,6180,6160,6180,6160,1000
|
|
20250228,125000,86346510,6150,6150,6150,6150,0
|
|
20250228,124900,86346510,6150,6150,6150,6150,100
|
|
20250228,124800,85731510,6150,6150,6150,6150,0
|
|
20250228,124700,85731510,6150,6150,6150,6150,0
|
|
20250228,124600,85731510,6150,6150,6150,6150,0
|
|
20250228,124500,85731510,6150,6150,6150,6150,0
|
|
20250228,124400,85731510,6150,6150,6150,6150,4
|
|
20250228,124300,85706910,6160,6160,6160,6160,0
|
|
20250228,124200,85706910,6160,6160,6160,6160,0
|
|
20250228,124100,85706910,6160,6160,6160,6160,0
|
|
20250228,124000,85706910,6160,6160,6160,6160,0
|
|
20250228,123900,85706910,6160,6150,6160,6150,30
|
|
20250228,123800,85522390,6160,6160,6160,6160,0
|
|
20250228,123700,85522390,6160,6160,6160,6160,0
|
|
20250228,123600,85522390,6160,6160,6160,6160,0
|
|
20250228,123500,85522390,6160,6160,6160,6160,10
|
|
20250228,123400,85460790,6160,6160,6160,6160,1
|
|
20250228,123300,85454630,6150,6150,6150,6150,0
|
|
20250228,123200,85454630,6150,6150,6150,6150,0
|
|
20250228,123100,85454630,6150,6150,6150,6150,0
|
|
20250228,123000,85454630,6150,6150,6150,6150,338
|
|
20250228,122900,83375930,6140,6140,6140,6140,1
|
|
20250228,122800,83369790,6110,6150,6150,6110,1186
|
|
20250228,122700,76092170,6180,6160,6180,6160,1000
|
|
20250228,122600,69913170,6160,6160,6160,6160,0
|
|
20250228,122500,69913170,6160,6160,6160,6160,0
|
|
20250228,122400,69913170,6160,6160,6160,6160,0
|
|
20250228,122300,69913170,6160,6160,6160,6160,1
|
|
20250228,122200,69907010,6150,6150,6150,6150,0
|
|
20250228,122100,69907010,6150,6150,6150,6150,0
|
|
20250228,122000,69907010,6150,6150,6150,6150,0
|
|
20250228,121900,69907010,6150,6150,6150,6150,0
|
|
20250228,121800,69907010,6150,6150,6150,6150,0
|
|
20250228,121700,69907010,6150,6160,6220,6150,1528
|
|
20250228,121600,60438910,6160,6160,6160,6160,0
|
|
20250228,121500,60438910,6160,6160,6160,6160,0
|
|
20250228,121400,60438910,6160,6160,6160,6160,0
|
|
20250228,121300,60438910,6160,6160,6160,6160,0
|
|
20250228,121200,60438910,6160,6160,6160,6160,3
|
|
20250228,121100,60420430,6160,6160,6160,6160,0
|
|
20250228,121000,60420430,6160,6160,6160,6160,1
|
|
20250228,120900,60414270,6150,6150,6150,6150,0
|
|
20250228,120800,60414270,6150,6150,6150,6150,0
|
|
20250228,120700,60414270,6150,6150,6150,6150,10
|
|
20250228,120600,60352770,6150,6150,6150,6150,0
|
|
20250228,120500,60352770,6150,6150,6150,6150,0
|
|
20250228,120400,60352770,6150,6150,6150,6150,0
|
|
20250228,120300,60352770,6150,6150,6150,6150,0
|
|
20250228,120200,60352770,6150,6150,6150,6150,0
|
|
20250228,120100,60352770,6150,6150,6150,6150,19
|
|
20250228,120000,60235920,6150,6150,6150,6150,0
|
|
20250228,115900,60235920,6150,6150,6150,6150,0
|
|
20250228,115800,60235920,6150,6150,6150,6150,0
|
|
20250228,115700,60235920,6150,6150,6150,6150,0
|
|
20250228,115600,60235920,6150,6150,6150,6150,0
|
|
20250228,115500,60235920,6150,6150,6150,6150,0
|
|
20250228,115400,60235920,6150,6150,6150,6150,0
|
|
20250228,115300,60235920,6150,6150,6150,6150,0
|
|
20250228,115200,60235920,6150,6150,6150,6150,0
|
|
20250228,115100,60235920,6150,6150,6150,6150,0
|
|
20250228,115000,60235920,6150,6150,6150,6150,0
|
|
20250228,114900,60235920,6150,6150,6150,6150,0
|
|
20250228,114800,60235920,6150,6150,6150,6150,0
|
|
20250228,114700,60235920,6150,6150,6150,6150,0
|
|
20250228,114600,60235920,6150,6150,6150,6150,0
|
|
20250228,114500,60235920,6150,6150,6150,6150,0
|
|
20250228,114400,60235920,6150,6150,6150,6150,0
|
|
20250228,114300,60235920,6150,6150,6150,6150,0
|
|
20250228,114200,60235920,6150,6150,6150,6150,0
|
|
20250228,114100,60235920,6150,6150,6150,6150,5
|
|
20250228,114000,60205170,6150,6150,6150,6150,0
|
|
20250228,113900,60205170,6150,6150,6150,6150,0
|
|
20250228,113800,60205170,6150,6150,6150,6150,0
|
|
20250228,113700,60205170,6150,6150,6150,6150,0
|
|
20250228,113600,60205170,6150,6150,6150,6150,0
|
|
20250228,113500,60205170,6150,6150,6150,6150,0
|
|
20250228,113400,60205170,6150,6150,6150,6150,0
|
|
20250228,113300,60205170,6150,6150,6150,6150,0
|
|
20250228,113200,60205170,6150,6150,6150,6150,0
|
|
20250228,113100,60205170,6150,6150,6150,6150,22
|
|
20250228,113000,60069870,6150,6150,6150,6150,0
|
|
20250228,112900,60069870,6150,6150,6150,6150,0
|
|
20250228,112800,60069870,6150,6150,6150,6150,0
|
|
20250228,112700,60069870,6150,6150,6150,6150,0
|
|
20250228,112600,60069870,6150,6150,6150,6150,0
|
|
20250228,112500,60069870,6150,6150,6150,6150,0
|
|
20250228,112400,60069870,6150,6150,6150,6150,0
|
|
20250228,112300,60069870,6150,6150,6150,6150,0
|
|
20250228,112200,60069870,6150,6150,6150,6150,0
|
|
20250228,112100,60069870,6150,6150,6150,6150,0
|
|
20250228,112000,60069870,6150,6150,6150,6150,10
|
|
20250228,111900,60008370,6150,6150,6150,6150,382
|
|
20250228,111800,57659070,6170,6170,6170,6170,0
|
|
20250228,111700,57659070,6170,6170,6170,6170,0
|
|
20250228,111600,57659070,6170,6170,6170,6170,0
|
|
20250228,111500,57659070,6170,6170,6170,6170,0
|
|
20250228,111400,57659070,6170,6170,6170,6170,1
|
|
20250228,111300,57652900,6140,6150,6150,6140,280
|
|
20250228,111200,55932820,6150,6150,6150,6150,30
|
|
20250228,111100,55748320,6150,6150,6150,6150,0
|
|
20250228,111000,55748320,6150,6150,6150,6150,0
|
|
20250228,110900,55748320,6150,6150,6150,6150,0
|
|
20250228,110800,55748320,6150,6150,6150,6150,0
|
|
20250228,110700,55748320,6150,6150,6150,6150,0
|
|
20250228,110600,55748320,6150,6150,6150,6150,0
|
|
20250228,110500,55748320,6150,6160,6160,6150,548
|
|
20250228,110400,52376890,6180,6180,6180,6180,2
|
|
20250228,110300,52364530,6180,6180,6180,6180,0
|
|
20250228,110200,52364530,6180,6180,6180,6180,0
|
|
20250228,110100,52364530,6180,6180,6180,6180,0
|
|
20250228,110000,52364530,6180,6180,6180,6180,0
|
|
20250228,105900,52364530,6180,6170,6180,6170,17
|
|
20250228,105800,52259490,6160,6160,6160,6160,0
|
|
20250228,105700,52259490,6160,6170,6170,6160,2
|
|
20250228,105600,52247160,6180,6180,6180,6180,0
|
|
20250228,105500,52247160,6180,6180,6180,6180,0
|
|
20250228,105400,52247160,6180,6180,6180,6180,0
|
|
20250228,105300,52247160,6180,6180,6180,6180,0
|
|
20250228,105200,52247160,6180,6180,6180,6180,0
|
|
20250228,105100,52247160,6180,6180,6180,6180,0
|
|
20250228,105000,52247160,6180,6180,6180,6180,3
|
|
20250228,104900,52228620,6180,6180,6180,6180,0
|
|
20250228,104800,52228620,6180,6180,6180,6180,0
|
|
20250228,104700,52228620,6180,6180,6180,6180,1
|
|
20250228,104600,52222440,6170,6170,6170,6170,1
|
|
20250228,104500,52216270,6160,6160,6160,6160,0
|
|
20250228,104400,52216270,6160,6160,6160,6160,0
|
|
20250228,104300,52216270,6160,6160,6160,6160,42
|
|
20250228,104200,51957550,6180,6180,6180,6180,0
|
|
20250228,104100,51957550,6180,6180,6180,6180,0
|
|
20250228,104000,51957550,6180,6180,6180,6180,0
|
|
20250228,103900,51957550,6180,6170,6180,6170,8
|
|
20250228,103800,51908160,6170,6170,6170,6170,0
|
|
20250228,103700,51908160,6170,6170,6170,6170,0
|
|
20250228,103600,51908160,6170,6170,6170,6170,0
|
|
20250228,103500,51908160,6170,6200,6200,6170,781
|
|
20250228,103400,47086550,6210,6210,6210,6210,0
|
|
20250228,103300,47086550,6210,6210,6210,6210,0
|
|
20250228,103200,47086550,6210,6200,6210,6200,10
|
|
20250228,103100,47024470,6210,6210,6210,6210,0
|
|
20250228,103000,47024470,6210,6210,6210,6210,0
|
|
20250228,102900,47024470,6210,6210,6210,6210,0
|
|
20250228,102800,47024470,6210,6210,6210,6210,0
|
|
20250228,102700,47024470,6210,6210,6210,6210,0
|
|
20250228,102600,47024470,6210,6210,6210,6210,0
|
|
20250228,102500,47024470,6210,6210,6210,6210,0
|
|
20250228,102400,47024470,6210,6210,6210,6210,0
|
|
20250228,102300,47024470,6210,6210,6210,6210,0
|
|
20250228,102200,47024470,6210,6210,6210,6210,0
|
|
20250228,102100,47024470,6210,6210,6210,6210,0
|
|
20250228,102000,47024470,6210,6210,6210,6210,0
|
|
20250228,101900,47024470,6210,6210,6210,6210,0
|
|
20250228,101800,47024470,6210,6210,6210,6210,0
|
|
20250228,101700,47024470,6210,6210,6210,6210,0
|
|
20250228,101600,47024470,6210,6210,6210,6210,200
|
|
20250228,101500,45782470,6180,6180,6180,6180,4
|
|
20250228,101400,45757750,6190,6190,6190,6190,1
|
|
20250228,101300,45751560,6180,6180,6180,6180,0
|
|
20250228,101200,45751560,6180,6180,6180,6180,0
|
|
20250228,101100,45751560,6180,6180,6180,6180,3
|
|
20250228,101000,45733020,6180,6180,6180,6180,1
|
|
20250228,100900,45726840,6170,6170,6170,6170,0
|
|
20250228,100800,45726840,6170,6170,6170,6170,0
|
|
20250228,100700,45726840,6170,6170,6170,6170,0
|
|
20250228,100600,45726840,6170,6170,6170,6170,12
|
|
20250228,100500,45652800,6170,6170,6170,6170,4
|
|
20250228,100400,45628120,6180,6180,6180,6180,0
|
|
20250228,100300,45628120,6180,6180,6180,6180,0
|
|
20250228,100200,45628120,6180,6180,6180,6180,0
|
|
20250228,100100,45628120,6180,6180,6180,6180,0
|
|
20250228,100000,45628120,6180,6180,6180,6180,0
|
|
20250228,095900,45628120,6180,6190,6190,6180,696
|
|
20250228,095800,41324750,6210,6210,6210,6210,0
|
|
20250228,095700,41324750,6210,6210,6210,6210,0
|
|
20250228,095600,41324750,6210,6210,6210,6210,0
|
|
20250228,095500,41324750,6210,6210,6210,6210,0
|
|
20250228,095400,41324750,6210,6210,6210,6210,301
|
|
20250228,095300,39455540,6220,6220,6220,6220,0
|
|
20250228,095200,39455540,6220,6220,6220,6220,1
|
|
20250228,095100,39449320,6210,6210,6210,6210,0
|
|
20250228,095000,39449320,6210,6200,6210,6200,80
|
|
20250228,094900,38953300,6220,6220,6220,6220,0
|
|
20250228,094800,38953300,6220,6220,6220,6220,0
|
|
20250228,094700,38953300,6220,6220,6220,6220,2
|
|
20250228,094600,38940860,6220,6220,6220,6220,6
|
|
20250228,094500,38903540,6220,6220,6220,6220,0
|
|
20250228,094400,38903540,6220,6220,6220,6220,0
|
|
20250228,094300,38903540,6220,6220,6220,6220,0
|
|
20250228,094200,38903540,6220,6220,6220,6220,0
|
|
20250228,094100,38903540,6220,6220,6220,6220,0
|
|
20250228,094000,38903540,6220,6220,6220,6220,0
|
|
20250228,093900,38903540,6220,6220,6220,6220,0
|
|
20250228,093800,38903540,6220,6220,6220,6220,0
|
|
20250228,093700,38903540,6220,6220,6220,6220,0
|
|
20250228,093600,38903540,6220,6220,6220,6220,0
|
|
20250228,093500,38903540,6220,6220,6220,6220,0
|
|
20250228,093400,38903540,6220,6220,6220,6220,0
|
|
20250228,093300,38903540,6220,6220,6220,6220,0
|
|
20250228,093200,38903540,6220,6200,6220,6200,2001
|
|
20250228,093100,26497320,6190,6190,6190,6190,0
|
|
20250228,093000,26497320,6190,6190,6190,6190,0
|
|
20250228,092900,26497320,6190,6190,6190,6190,0
|
|
20250228,092800,26497320,6190,6190,6190,6190,0
|
|
20250228,092700,26497320,6190,6190,6190,6190,0
|
|
20250228,092600,26497320,6190,6190,6190,6190,0
|
|
20250228,092500,26497320,6190,6190,6190,6190,2
|
|
20250228,092400,26484940,6180,6180,6180,6180,0
|
|
20250228,092300,26484940,6180,6180,6180,6180,4
|
|
20250228,092200,26460220,6180,6200,6200,6180,507
|
|
20250228,092100,23321230,6200,6200,6200,6200,0
|
|
20250228,092000,23321230,6200,6200,6200,6200,0
|
|
20250228,091900,23321230,6200,6200,6200,6200,0
|
|
20250228,091800,23321230,6200,6200,6200,6200,0
|
|
20250228,091700,23321230,6200,6200,6200,6200,0
|
|
20250228,091600,23321230,6200,6200,6200,6200,0
|
|
20250228,091500,23321230,6200,6200,6200,6200,300
|
|
20250228,091400,21461230,6200,6190,6200,6190,1785
|
|
20250228,091300,10395240,6190,6190,6190,6190,38
|
|
20250228,091200,10160020,6200,6220,6240,6200,19
|
|
20250228,091100,10041600,6240,6240,6240,6240,0
|
|
20250228,091000,10041600,6240,6240,6240,6240,0
|
|
20250228,090900,10041600,6240,6240,6240,6240,0
|
|
20250228,090800,10041600,6240,6240,6240,6240,1
|
|
20250228,090700,10035360,6220,6220,6220,6220,0
|
|
20250228,090600,10035360,6220,6220,6230,6220,1006
|
|
20250228,090500,3777980,6200,6200,6200,6200,0
|
|
20250228,090400,3777980,6200,6200,6200,6200,3
|
|
20250228,090300,3759380,6200,6200,6200,6200,0
|
|
20250228,090200,3759380,6200,6200,6200,6200,100
|
|
20250228,090100,3139380,6180,6200,6200,6180,132
|
|
20250228,090000,2322540,6210,6210,6210,6210,374
|