678 lines
31 KiB
CSV
678 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250228,201500,45711390,6250,6250,6250,6250,260
|
|
20250228,201400,45711390,6250,6250,6250,6250,0
|
|
20250228,201300,45711390,6250,6250,6250,6250,0
|
|
20250228,201200,45711390,6250,6250,6250,6250,0
|
|
20250228,201100,45711390,6250,6250,6250,6250,0
|
|
20250228,201000,45711390,6250,6250,6250,6250,0
|
|
20250228,200900,45711390,6250,6250,6250,6250,0
|
|
20250228,200800,45711390,6250,6250,6250,6250,0
|
|
20250228,200700,45711390,6250,6250,6250,6250,0
|
|
20250228,200600,45711390,6250,6250,6250,6250,0
|
|
20250228,200500,45711390,6250,6250,6250,6250,0
|
|
20250228,200400,45711390,6250,6250,6250,6250,0
|
|
20250228,200300,45711390,6250,6250,6250,6250,0
|
|
20250228,200200,45711390,6250,6250,6250,6250,0
|
|
20250228,200100,45711390,6250,6250,6250,6250,0
|
|
20250228,200000,45711390,6250,6250,6250,6250,0
|
|
20250228,195900,45711390,6250,6250,6250,6250,0
|
|
20250228,195800,45711390,6250,6250,6250,6250,0
|
|
20250228,195700,45711390,6250,6250,6250,6250,0
|
|
20250228,195600,45711390,6250,6250,6250,6250,0
|
|
20250228,195500,45711390,6250,6250,6250,6250,0
|
|
20250228,195400,45711390,6250,6250,6250,6250,0
|
|
20250228,195300,45711390,6250,6250,6250,6250,0
|
|
20250228,195200,45711390,6250,6250,6250,6250,0
|
|
20250228,195100,45711390,6250,6250,6250,6250,0
|
|
20250228,195000,45711390,6250,6250,6250,6250,0
|
|
20250228,194900,45711390,6250,6250,6250,6250,0
|
|
20250228,194800,45711390,6250,6250,6250,6250,0
|
|
20250228,194700,45711390,6250,6250,6250,6250,0
|
|
20250228,194600,45711390,6250,6250,6250,6250,0
|
|
20250228,194500,45711390,6250,6250,6250,6250,260
|
|
20250228,194400,45711390,6250,6250,6250,6250,0
|
|
20250228,194300,45711390,6250,6250,6250,6250,0
|
|
20250228,194200,45711390,6250,6250,6250,6250,0
|
|
20250228,194100,45711390,6250,6250,6250,6250,0
|
|
20250228,194000,45711390,6250,6250,6250,6250,0
|
|
20250228,193900,45711390,6250,6250,6250,6250,0
|
|
20250228,193800,45711390,6250,6250,6250,6250,0
|
|
20250228,193700,45711390,6250,6250,6250,6250,0
|
|
20250228,193600,45711390,6250,6250,6250,6250,0
|
|
20250228,193500,45711390,6250,6250,6250,6250,0
|
|
20250228,193400,45711390,6250,6250,6250,6250,0
|
|
20250228,193300,45711390,6250,6250,6250,6250,0
|
|
20250228,193200,45711390,6250,6250,6250,6250,0
|
|
20250228,193100,45711390,6250,6250,6250,6250,0
|
|
20250228,193000,45711390,6250,6250,6250,6250,0
|
|
20250228,192900,45711390,6250,6250,6250,6250,0
|
|
20250228,192800,45711390,6250,6250,6250,6250,0
|
|
20250228,192700,45711390,6250,6250,6250,6250,0
|
|
20250228,192600,45711390,6250,6250,6250,6250,0
|
|
20250228,192500,45711390,6250,6250,6250,6250,0
|
|
20250228,192400,45711390,6250,6250,6250,6250,0
|
|
20250228,192300,45711390,6250,6250,6250,6250,0
|
|
20250228,192200,45711390,6250,6250,6250,6250,0
|
|
20250228,192100,45711390,6250,6250,6250,6250,0
|
|
20250228,192000,45711390,6250,6250,6250,6250,0
|
|
20250228,191900,45711390,6250,6250,6250,6250,0
|
|
20250228,191800,45711390,6250,6250,6250,6250,0
|
|
20250228,191700,45711390,6250,6250,6250,6250,0
|
|
20250228,191600,45711390,6250,6250,6250,6250,0
|
|
20250228,191500,45711390,6250,6250,6250,6250,260
|
|
20250228,191400,45711390,6250,6250,6250,6250,0
|
|
20250228,191300,45711390,6250,6250,6250,6250,0
|
|
20250228,191200,45711390,6250,6250,6250,6250,0
|
|
20250228,191100,45711390,6250,6250,6250,6250,0
|
|
20250228,191000,45711390,6250,6250,6250,6250,0
|
|
20250228,190900,45711390,6250,6250,6250,6250,0
|
|
20250228,190800,45711390,6250,6250,6250,6250,0
|
|
20250228,190700,45711390,6250,6250,6250,6250,0
|
|
20250228,190600,45711390,6250,6250,6250,6250,0
|
|
20250228,190500,45711390,6250,6250,6250,6250,0
|
|
20250228,190400,45711390,6250,6250,6250,6250,0
|
|
20250228,190300,45711390,6250,6250,6250,6250,0
|
|
20250228,190200,45711390,6250,6250,6250,6250,0
|
|
20250228,190100,45711390,6250,6250,6250,6250,0
|
|
20250228,190000,45711390,6250,6250,6250,6250,0
|
|
20250228,185900,45711390,6250,6250,6250,6250,0
|
|
20250228,185800,45711390,6250,6250,6250,6250,0
|
|
20250228,185700,45711390,6250,6250,6250,6250,0
|
|
20250228,185600,45711390,6250,6250,6250,6250,0
|
|
20250228,185500,45711390,6250,6250,6250,6250,0
|
|
20250228,185400,45711390,6250,6250,6250,6250,0
|
|
20250228,185300,45711390,6250,6250,6250,6250,0
|
|
20250228,185200,45711390,6250,6250,6250,6250,0
|
|
20250228,185100,45711390,6250,6250,6250,6250,0
|
|
20250228,185000,45711390,6250,6250,6250,6250,0
|
|
20250228,184900,45711390,6250,6250,6250,6250,0
|
|
20250228,184800,45711390,6250,6250,6250,6250,0
|
|
20250228,184700,45711390,6250,6250,6250,6250,0
|
|
20250228,184600,45711390,6250,6250,6250,6250,0
|
|
20250228,184500,45711390,6250,6250,6250,6250,260
|
|
20250228,184400,45711390,6250,6250,6250,6250,0
|
|
20250228,184300,45711390,6250,6250,6250,6250,0
|
|
20250228,184200,45711390,6250,6250,6250,6250,0
|
|
20250228,184100,45711390,6250,6250,6250,6250,0
|
|
20250228,184000,45711390,6250,6250,6250,6250,0
|
|
20250228,183900,45711390,6250,6250,6250,6250,0
|
|
20250228,183800,45711390,6250,6250,6250,6250,0
|
|
20250228,183700,45711390,6250,6250,6250,6250,0
|
|
20250228,183600,45711390,6250,6250,6250,6250,0
|
|
20250228,183500,45711390,6250,6250,6250,6250,0
|
|
20250228,183400,45711390,6250,6250,6250,6250,0
|
|
20250228,183300,45711390,6250,6250,6250,6250,0
|
|
20250228,183200,45711390,6250,6250,6250,6250,0
|
|
20250228,183100,45711390,6250,6250,6250,6250,0
|
|
20250228,183000,45711390,6250,6250,6250,6250,0
|
|
20250228,182900,45711390,6250,6250,6250,6250,0
|
|
20250228,182800,45711390,6250,6250,6250,6250,0
|
|
20250228,182700,45711390,6250,6250,6250,6250,0
|
|
20250228,182600,45711390,6250,6250,6250,6250,0
|
|
20250228,182500,45711390,6250,6250,6250,6250,0
|
|
20250228,182400,45711390,6250,6250,6250,6250,0
|
|
20250228,182300,45711390,6250,6250,6250,6250,0
|
|
20250228,182200,45711390,6250,6250,6250,6250,0
|
|
20250228,182100,45711390,6250,6250,6250,6250,0
|
|
20250228,182000,45711390,6250,6250,6250,6250,0
|
|
20250228,181900,45711390,6250,6250,6250,6250,0
|
|
20250228,181800,45711390,6250,6250,6250,6250,0
|
|
20250228,181700,45711390,6250,6250,6250,6250,0
|
|
20250228,181600,45711390,6250,6250,6250,6250,0
|
|
20250228,181500,45711390,6250,6250,6250,6250,260
|
|
20250228,181400,45711390,6250,6250,6250,6250,0
|
|
20250228,181300,45711390,6250,6250,6250,6250,0
|
|
20250228,181200,45711390,6250,6250,6250,6250,0
|
|
20250228,181100,45711390,6250,6250,6250,6250,0
|
|
20250228,181000,45711390,6250,6250,6250,6250,0
|
|
20250228,180900,45711390,6250,6250,6250,6250,0
|
|
20250228,180800,45711390,6250,6250,6250,6250,0
|
|
20250228,180700,45711390,6250,6250,6250,6250,0
|
|
20250228,180600,45711390,6250,6250,6250,6250,0
|
|
20250228,180500,45711390,6250,6250,6250,6250,0
|
|
20250228,180400,45711390,6250,6250,6250,6250,0
|
|
20250228,180300,45711390,6250,6250,6250,6250,0
|
|
20250228,180200,45711390,6250,6250,6250,6250,0
|
|
20250228,180100,45711390,6250,6250,6250,6250,0
|
|
20250228,180000,45711390,6250,6250,6250,6250,0
|
|
20250228,175900,45711390,6250,6250,6250,6250,0
|
|
20250228,175800,45711390,6250,6250,6250,6250,0
|
|
20250228,175700,45711390,6250,6250,6250,6250,0
|
|
20250228,175600,45711390,6250,6250,6250,6250,0
|
|
20250228,175500,45711390,6250,6250,6250,6250,0
|
|
20250228,175400,45711390,6250,6250,6250,6250,0
|
|
20250228,175300,45711390,6250,6250,6250,6250,0
|
|
20250228,175200,45711390,6250,6250,6250,6250,0
|
|
20250228,175100,45711390,6250,6250,6250,6250,0
|
|
20250228,175000,45711390,6250,6250,6250,6250,0
|
|
20250228,174900,45711390,6250,6250,6250,6250,0
|
|
20250228,174800,45711390,6250,6250,6250,6250,0
|
|
20250228,174700,45711390,6250,6250,6250,6250,0
|
|
20250228,174600,45711390,6250,6250,6250,6250,0
|
|
20250228,174500,45711390,6250,6250,6250,6250,260
|
|
20250228,174400,45711390,6250,6250,6250,6250,0
|
|
20250228,174300,45711390,6250,6250,6250,6250,0
|
|
20250228,174200,45711390,6250,6250,6250,6250,0
|
|
20250228,174100,45711390,6250,6250,6250,6250,0
|
|
20250228,174000,45711390,6250,6250,6250,6250,0
|
|
20250228,173900,45711390,6250,6250,6250,6250,0
|
|
20250228,173800,45711390,6250,6250,6250,6250,0
|
|
20250228,173700,45711390,6250,6250,6250,6250,0
|
|
20250228,173600,45711390,6250,6250,6250,6250,0
|
|
20250228,173500,45711390,6250,6250,6250,6250,0
|
|
20250228,173400,45711390,6250,6250,6250,6250,0
|
|
20250228,173300,45711390,6250,6250,6250,6250,0
|
|
20250228,173200,45711390,6250,6250,6250,6250,0
|
|
20250228,173100,45711390,6250,6250,6250,6250,0
|
|
20250228,173000,45711390,6250,6250,6250,6250,0
|
|
20250228,172900,45711390,6250,6250,6250,6250,0
|
|
20250228,172800,45711390,6250,6250,6250,6250,0
|
|
20250228,172700,45711390,6250,6250,6250,6250,0
|
|
20250228,172600,45711390,6250,6250,6250,6250,0
|
|
20250228,172500,45711390,6250,6250,6250,6250,0
|
|
20250228,172400,45711390,6250,6250,6250,6250,0
|
|
20250228,172300,45711390,6250,6250,6250,6250,0
|
|
20250228,172200,45711390,6250,6250,6250,6250,0
|
|
20250228,172100,45711390,6250,6250,6250,6250,0
|
|
20250228,172000,45711390,6250,6250,6250,6250,0
|
|
20250228,171900,45711390,6250,6250,6250,6250,0
|
|
20250228,171800,45711390,6250,6250,6250,6250,0
|
|
20250228,171700,45711390,6250,6250,6250,6250,0
|
|
20250228,171600,45711390,6250,6250,6250,6250,0
|
|
20250228,171500,45711390,6250,6250,6250,6250,260
|
|
20250228,171400,45711390,6250,6250,6250,6250,0
|
|
20250228,171300,45711390,6250,6250,6250,6250,0
|
|
20250228,171200,45711390,6250,6250,6250,6250,0
|
|
20250228,171100,45711390,6250,6250,6250,6250,0
|
|
20250228,171000,45711390,6250,6250,6250,6250,0
|
|
20250228,170900,45711390,6250,6250,6250,6250,0
|
|
20250228,170800,45711390,6250,6250,6250,6250,0
|
|
20250228,170700,45711390,6250,6250,6250,6250,0
|
|
20250228,170600,45711390,6250,6250,6250,6250,0
|
|
20250228,170500,45711390,6250,6250,6250,6250,0
|
|
20250228,170400,45711390,6250,6250,6250,6250,0
|
|
20250228,170300,45711390,6250,6250,6250,6250,0
|
|
20250228,170200,45711390,6250,6250,6250,6250,0
|
|
20250228,170100,45711390,6250,6250,6250,6250,0
|
|
20250228,170000,45711390,6250,6250,6250,6250,0
|
|
20250228,165900,45711390,6250,6250,6250,6250,0
|
|
20250228,165800,45711390,6250,6250,6250,6250,0
|
|
20250228,165700,45711390,6250,6250,6250,6250,0
|
|
20250228,165600,45711390,6250,6250,6250,6250,0
|
|
20250228,165500,45711390,6250,6250,6250,6250,0
|
|
20250228,165400,45711390,6250,6250,6250,6250,0
|
|
20250228,165300,45711390,6250,6250,6250,6250,0
|
|
20250228,165200,45711390,6250,6250,6250,6250,0
|
|
20250228,165100,45711390,6250,6250,6250,6250,0
|
|
20250228,165000,45711390,6250,6250,6250,6250,0
|
|
20250228,164900,45711390,6250,6250,6250,6250,0
|
|
20250228,164800,45711390,6250,6250,6250,6250,0
|
|
20250228,164700,45711390,6250,6250,6250,6250,0
|
|
20250228,164600,45711390,6250,6250,6250,6250,0
|
|
20250228,164500,45711390,6250,6250,6250,6250,260
|
|
20250228,164400,45711390,6250,6250,6250,6250,0
|
|
20250228,164300,45711390,6250,6250,6250,6250,0
|
|
20250228,164200,45711390,6250,6250,6250,6250,0
|
|
20250228,164100,45711390,6250,6250,6250,6250,0
|
|
20250228,164000,45711390,6250,6250,6250,6250,0
|
|
20250228,163900,45711390,6250,6250,6250,6250,0
|
|
20250228,163800,45711390,6250,6250,6250,6250,0
|
|
20250228,163700,45711390,6250,6250,6250,6250,0
|
|
20250228,163600,45711390,6250,6250,6250,6250,0
|
|
20250228,163500,45711390,6250,6250,6250,6250,0
|
|
20250228,163400,45711390,6250,6250,6250,6250,0
|
|
20250228,163300,45711390,6250,6250,6250,6250,0
|
|
20250228,163200,45711390,6250,6250,6250,6250,0
|
|
20250228,163100,45711390,6250,6250,6250,6250,0
|
|
20250228,163000,45711390,6250,6250,6250,6250,0
|
|
20250228,162900,45711390,6250,6250,6250,6250,0
|
|
20250228,162800,45711390,6250,6250,6250,6250,0
|
|
20250228,162700,45711390,6250,6250,6250,6250,0
|
|
20250228,162600,45711390,6250,6250,6250,6250,0
|
|
20250228,162500,45711390,6250,6250,6250,6250,0
|
|
20250228,162400,45711390,6250,6250,6250,6250,0
|
|
20250228,162300,45711390,6250,6250,6250,6250,0
|
|
20250228,162200,45711390,6250,6250,6250,6250,0
|
|
20250228,162100,45711390,6250,6250,6250,6250,0
|
|
20250228,162000,45711390,6250,6250,6250,6250,0
|
|
20250228,161900,45711390,6250,6250,6250,6250,0
|
|
20250228,161800,45711390,6250,6250,6250,6250,0
|
|
20250228,161700,45711390,6250,6250,6250,6250,0
|
|
20250228,161600,45711390,6250,6250,6250,6250,0
|
|
20250228,161500,45711390,6250,6250,6250,6250,260
|
|
20250228,161400,45711390,6250,6250,6250,6250,0
|
|
20250228,161300,45711390,6250,6250,6250,6250,0
|
|
20250228,161200,45711390,6250,6250,6250,6250,0
|
|
20250228,161100,45711390,6250,6250,6250,6250,0
|
|
20250228,161000,45711390,6250,6250,6250,6250,0
|
|
20250228,160900,45711390,6250,6250,6250,6250,0
|
|
20250228,160800,45711390,6250,6250,6250,6250,0
|
|
20250228,160700,45711390,6250,6250,6250,6250,0
|
|
20250228,160600,45711390,6250,6250,6250,6250,0
|
|
20250228,160500,45711390,6250,6250,6250,6250,0
|
|
20250228,160400,45711390,6250,6250,6250,6250,0
|
|
20250228,160300,45711390,6250,6250,6250,6250,0
|
|
20250228,160200,45711390,6250,6250,6250,6250,0
|
|
20250228,160100,45711390,6250,6250,6250,6250,0
|
|
20250228,160000,45711390,6250,6250,6250,6250,0
|
|
20250228,155900,45711390,6250,6250,6250,6250,0
|
|
20250228,155800,45711390,6250,6250,6250,6250,0
|
|
20250228,155700,45711390,6250,6250,6250,6250,0
|
|
20250228,155600,45711390,6250,6250,6250,6250,0
|
|
20250228,155500,45711390,6250,6250,6250,6250,0
|
|
20250228,155400,45711390,6250,6250,6250,6250,0
|
|
20250228,155300,45711390,6250,6250,6250,6250,0
|
|
20250228,155200,45711390,6250,6250,6250,6250,0
|
|
20250228,155100,45711390,6250,6250,6250,6250,0
|
|
20250228,155000,45711390,6250,6250,6250,6250,0
|
|
20250228,154900,45711390,6250,6250,6250,6250,0
|
|
20250228,154800,45711390,6250,6250,6250,6250,0
|
|
20250228,154700,45711390,6250,6250,6250,6250,0
|
|
20250228,154600,45711390,6250,6250,6250,6250,0
|
|
20250228,154500,45711390,6250,6250,6250,6250,260
|
|
20250228,154400,45711390,6250,6250,6250,6250,0
|
|
20250228,154300,45711390,6250,6250,6250,6250,0
|
|
20250228,154200,45711390,6250,6250,6250,6250,0
|
|
20250228,154100,45711390,6250,6250,6250,6250,0
|
|
20250228,154000,45711390,6250,6250,6250,6250,0
|
|
20250228,153900,45711390,6250,6250,6250,6250,0
|
|
20250228,153800,45711390,6250,6250,6250,6250,0
|
|
20250228,153700,45711390,6250,6250,6250,6250,0
|
|
20250228,153600,45711390,6250,6250,6250,6250,0
|
|
20250228,153500,45711390,6250,6250,6250,6250,0
|
|
20250228,153400,45711390,6250,6250,6250,6250,0
|
|
20250228,153300,45711390,6250,6250,6250,6250,0
|
|
20250228,153200,45711390,6250,6250,6250,6250,0
|
|
20250228,153100,45711390,6250,6250,6250,6250,0
|
|
20250228,153000,45711390,6250,6250,6250,6250,260
|
|
20250228,152900,44086390,6250,6250,6250,6250,0
|
|
20250228,152800,44086390,6250,6250,6250,6250,0
|
|
20250228,152700,44086390,6250,6250,6250,6250,0
|
|
20250228,152600,44086390,6250,6250,6250,6250,0
|
|
20250228,152500,44086390,6250,6250,6250,6250,0
|
|
20250228,152400,44086390,6250,6250,6250,6250,0
|
|
20250228,152300,44086390,6250,6250,6250,6250,0
|
|
20250228,152200,44086390,6250,6250,6250,6250,0
|
|
20250228,152100,44086390,6250,6250,6250,6250,0
|
|
20250228,152000,44086390,6250,6250,6250,6250,0
|
|
20250228,151900,44086390,6250,6250,6250,6250,0
|
|
20250228,151800,44086390,6250,6250,6250,6250,0
|
|
20250228,151700,44086390,6250,6250,6250,6250,0
|
|
20250228,151600,44086390,6250,6240,6250,6240,50
|
|
20250228,151500,43773990,6250,6240,6250,6240,31
|
|
20250228,151400,43580540,6230,6230,6230,6230,0
|
|
20250228,151300,43580540,6230,6230,6230,6230,0
|
|
20250228,151200,43580540,6230,6230,6230,6230,10
|
|
20250228,151100,43518240,6250,6250,6250,6250,0
|
|
20250228,151000,43518240,6250,6250,6250,6250,0
|
|
20250228,150900,43518240,6250,6240,6250,6240,11
|
|
20250228,150800,43449590,6250,6250,6250,6250,0
|
|
20250228,150700,43449590,6250,6250,6250,6250,0
|
|
20250228,150600,43449590,6250,6250,6250,6250,0
|
|
20250228,150500,43449590,6250,6250,6250,6250,0
|
|
20250228,150400,43449590,6250,6240,6250,6240,11
|
|
20250228,150300,43380940,6250,6250,6250,6250,0
|
|
20250228,150200,43380940,6250,6240,6250,6240,11
|
|
20250228,150100,43312290,6250,6250,6250,6250,0
|
|
20250228,150000,43312290,6250,6240,6250,6240,10
|
|
20250228,145900,43249880,6240,6240,6240,6240,1
|
|
20250228,145800,43243640,6230,6220,6230,6220,80
|
|
20250228,145700,42745330,6220,6220,6220,6220,10
|
|
20250228,145600,42683130,6220,6220,6220,6220,1
|
|
20250228,145500,42676910,6230,6220,6230,6220,75
|
|
20250228,145400,42210400,6220,6220,6220,6220,0
|
|
20250228,145300,42210400,6220,6220,6220,6220,0
|
|
20250228,145200,42210400,6220,6220,6220,6210,3
|
|
20250228,145100,42191750,6220,6170,6220,6170,100
|
|
20250228,145000,41574600,6170,6170,6170,6170,50
|
|
20250228,144900,41266100,6170,6170,6170,6170,0
|
|
20250228,144800,41266100,6170,6170,6170,6170,960
|
|
20250228,144700,35342900,6230,6230,6230,6230,0
|
|
20250228,144600,35342900,6230,6230,6230,6230,0
|
|
20250228,144500,35342900,6230,6230,6230,6230,3
|
|
20250228,144400,35324210,6230,6230,6230,6230,0
|
|
20250228,144300,35324210,6230,6230,6230,6230,0
|
|
20250228,144200,35324210,6230,6230,6230,6230,0
|
|
20250228,144100,35324210,6230,6230,6230,6230,0
|
|
20250228,144000,35324210,6230,6230,6230,6230,0
|
|
20250228,143900,35324210,6230,6230,6230,6230,0
|
|
20250228,143800,35324210,6230,6230,6230,6230,0
|
|
20250228,143700,35324210,6230,6230,6230,6230,0
|
|
20250228,143600,35324210,6230,6230,6230,6230,0
|
|
20250228,143500,35324210,6230,6230,6230,6230,0
|
|
20250228,143400,35324210,6230,6230,6230,6230,0
|
|
20250228,143300,35324210,6230,6230,6230,6230,1
|
|
20250228,143200,35317980,6160,6190,6190,6160,200
|
|
20250228,143100,34084620,6230,6230,6230,6230,0
|
|
20250228,143000,34084620,6230,6230,6230,6230,0
|
|
20250228,142900,34084620,6230,6230,6230,6230,0
|
|
20250228,142800,34084620,6230,6230,6230,6230,0
|
|
20250228,142700,34084620,6230,6200,6230,6200,6
|
|
20250228,142600,34047390,6230,6230,6230,6230,0
|
|
20250228,142500,34047390,6230,6230,6230,6230,1
|
|
20250228,142400,34041160,6210,6210,6210,6210,0
|
|
20250228,142300,34041160,6210,6210,6210,6210,0
|
|
20250228,142200,34041160,6210,6210,6210,6210,459
|
|
20250228,142100,31190770,6210,6210,6210,6210,15
|
|
20250228,142000,31097620,6230,6230,6230,6210,229
|
|
20250228,141900,29675470,6210,6210,6210,6210,300
|
|
20250228,141800,27812470,6210,6210,6210,6210,0
|
|
20250228,141700,27812470,6210,6210,6210,6210,5
|
|
20250228,141600,27781420,6230,6230,6230,6230,0
|
|
20250228,141500,27781420,6230,6230,6230,6230,0
|
|
20250228,141400,27781420,6230,6230,6230,6230,0
|
|
20250228,141300,27781420,6230,6230,6230,6230,0
|
|
20250228,141200,27781420,6230,6230,6230,6230,0
|
|
20250228,141100,27781420,6230,6230,6230,6230,0
|
|
20250228,141000,27781420,6230,6230,6230,6230,3
|
|
20250228,140900,27762730,6230,6230,6230,6230,0
|
|
20250228,140800,27762730,6230,6230,6230,6230,0
|
|
20250228,140700,27762730,6230,6230,6230,6230,0
|
|
20250228,140600,27762730,6230,6230,6230,6230,0
|
|
20250228,140500,27762730,6230,6230,6230,6230,0
|
|
20250228,140400,27762730,6230,6230,6230,6230,0
|
|
20250228,140300,27762730,6230,6230,6230,6230,0
|
|
20250228,140200,27762730,6230,6230,6230,6230,0
|
|
20250228,140100,27762730,6230,6230,6230,6230,0
|
|
20250228,140000,27762730,6230,6230,6230,6230,0
|
|
20250228,135900,27762730,6230,6230,6230,6230,0
|
|
20250228,135800,27762730,6230,6200,6230,6190,299
|
|
20250228,135700,25911140,6230,6230,6230,6230,0
|
|
20250228,135600,25911140,6230,6230,6230,6230,0
|
|
20250228,135500,25911140,6230,6230,6230,6230,0
|
|
20250228,135400,25911140,6230,6230,6230,6230,1
|
|
20250228,135300,25904910,6200,6200,6200,6200,0
|
|
20250228,135200,25904910,6200,6200,6200,6200,5
|
|
20250228,135100,25873910,6230,6230,6230,6230,0
|
|
20250228,135000,25873910,6230,6230,6230,6230,5
|
|
20250228,134900,25842760,6230,6230,6230,6230,0
|
|
20250228,134800,25842760,6230,6230,6230,6230,0
|
|
20250228,134700,25842760,6230,6220,6230,6220,15
|
|
20250228,134600,25749410,6230,6230,6230,6230,0
|
|
20250228,134500,25749410,6230,6230,6230,6230,0
|
|
20250228,134400,25749410,6230,6230,6230,6230,0
|
|
20250228,134300,25749410,6230,6230,6230,6230,0
|
|
20250228,134200,25749410,6230,6210,6230,6210,70
|
|
20250228,134100,25314540,6220,6220,6220,6220,200
|
|
20250228,134000,24070540,6220,6220,6220,6220,0
|
|
20250228,133900,24070540,6220,6210,6220,6210,101
|
|
20250228,133800,23443320,6210,6210,6210,6210,0
|
|
20250228,133700,23443320,6210,6210,6210,6210,0
|
|
20250228,133600,23443320,6210,6210,6210,6210,5
|
|
20250228,133500,23412270,6210,6210,6210,6210,0
|
|
20250228,133400,23412270,6210,6210,6210,6210,0
|
|
20250228,133300,23412270,6210,6210,6210,6210,0
|
|
20250228,133200,23412270,6210,6200,6210,6200,3
|
|
20250228,133100,23393660,6230,6230,6230,6230,0
|
|
20250228,133000,23393660,6230,6230,6230,6230,0
|
|
20250228,132900,23393660,6230,6230,6230,6230,0
|
|
20250228,132800,23393660,6230,6230,6230,6230,0
|
|
20250228,132700,23393660,6230,6230,6230,6230,0
|
|
20250228,132600,23393660,6230,6230,6230,6230,0
|
|
20250228,132500,23393660,6230,6230,6230,6230,0
|
|
20250228,132400,23393660,6230,6230,6230,6230,0
|
|
20250228,132300,23393660,6230,6230,6230,6230,0
|
|
20250228,132200,23393660,6230,6230,6230,6230,0
|
|
20250228,132100,23393660,6230,6230,6230,6230,0
|
|
20250228,132000,23393660,6230,6230,6230,6230,0
|
|
20250228,131900,23393660,6230,6230,6230,6230,0
|
|
20250228,131800,23393660,6230,6230,6230,6230,0
|
|
20250228,131700,23393660,6230,6230,6230,6230,0
|
|
20250228,131600,23393660,6230,6230,6230,6230,0
|
|
20250228,131500,23393660,6230,6230,6230,6230,0
|
|
20250228,131400,23393660,6230,6230,6230,6230,0
|
|
20250228,131300,23393660,6230,6230,6230,6230,0
|
|
20250228,131200,23393660,6230,6230,6230,6230,0
|
|
20250228,131100,23393660,6230,6230,6230,6230,0
|
|
20250228,131000,23393660,6230,6230,6230,6230,0
|
|
20250228,130900,23393660,6230,6230,6230,6230,0
|
|
20250228,130800,23393660,6230,6230,6230,6230,0
|
|
20250228,130700,23393660,6230,6230,6230,6230,0
|
|
20250228,130600,23393660,6230,6220,6230,6220,20
|
|
20250228,130500,23269240,6210,6210,6210,6210,20
|
|
20250228,130400,23145040,6230,6230,6230,6230,0
|
|
20250228,130300,23145040,6230,6230,6230,6230,0
|
|
20250228,130200,23145040,6230,6230,6230,6230,0
|
|
20250228,130100,23145040,6230,6230,6230,6230,0
|
|
20250228,130000,23145040,6230,6210,6230,6210,2
|
|
20250228,125900,23132600,6140,6220,6230,6140,11
|
|
20250228,125800,23064240,6210,6200,6210,6200,32
|
|
20250228,125700,22865830,6110,6140,6140,6110,100
|
|
20250228,125600,22254220,6220,6220,6220,6220,0
|
|
20250228,125500,22254220,6220,6220,6220,6220,0
|
|
20250228,125400,22254220,6220,6220,6220,6220,0
|
|
20250228,125300,22254220,6220,6220,6220,6220,0
|
|
20250228,125200,22254220,6220,6220,6220,6220,0
|
|
20250228,125100,22254220,6220,6220,6220,6220,0
|
|
20250228,125000,22254220,6220,6220,6220,6220,0
|
|
20250228,124900,22254220,6220,6220,6220,6220,0
|
|
20250228,124800,22254220,6220,6220,6220,6220,0
|
|
20250228,124700,22254220,6220,6220,6220,6220,0
|
|
20250228,124600,22254220,6220,6220,6220,6220,0
|
|
20250228,124500,22254220,6220,6220,6220,6220,0
|
|
20250228,124400,22254220,6220,6220,6220,6220,0
|
|
20250228,124300,22254220,6220,6220,6220,6220,0
|
|
20250228,124200,22254220,6220,6220,6220,6220,0
|
|
20250228,124100,22254220,6220,6220,6220,6220,0
|
|
20250228,124000,22254220,6220,6220,6220,6220,0
|
|
20250228,123900,22254220,6220,6220,6220,6220,0
|
|
20250228,123800,22254220,6220,6220,6220,6220,0
|
|
20250228,123700,22254220,6220,6220,6220,6220,0
|
|
20250228,123600,22254220,6220,6210,6220,6210,2
|
|
20250228,123500,22241790,6120,6120,6120,6120,0
|
|
20250228,123400,22241790,6120,6130,6130,6120,18
|
|
20250228,123300,22131540,6120,6120,6120,6120,0
|
|
20250228,123200,22131540,6120,6170,6170,6120,439
|
|
20250228,123100,19435920,6200,6200,6200,6200,0
|
|
20250228,123000,19435920,6200,6200,6200,6200,0
|
|
20250228,122900,19435920,6200,6200,6200,6200,0
|
|
20250228,122800,19435920,6200,6200,6200,6200,0
|
|
20250228,122700,19435920,6200,6200,6200,6200,1
|
|
20250228,122600,19429720,6200,6200,6200,6200,24
|
|
20250228,122500,19280920,6230,6230,6230,6230,0
|
|
20250228,122400,19280920,6230,6230,6230,6230,0
|
|
20250228,122300,19280920,6230,6220,6230,6220,5
|
|
20250228,122200,19249810,6200,6200,6200,6200,0
|
|
20250228,122100,19249810,6200,6220,6220,6200,106
|
|
20250228,122000,18590910,6220,6220,6220,6220,0
|
|
20250228,121900,18590910,6220,6220,6220,6220,4
|
|
20250228,121800,18566030,6220,6220,6220,6220,0
|
|
20250228,121700,18566030,6220,6220,6220,6220,0
|
|
20250228,121600,18566030,6220,6220,6220,6220,0
|
|
20250228,121500,18566030,6220,6220,6220,6220,0
|
|
20250228,121400,18566030,6220,6220,6220,6220,0
|
|
20250228,121300,18566030,6220,6170,6220,6170,193
|
|
20250228,121200,17375170,6220,6220,6220,6220,0
|
|
20250228,121100,17375170,6220,6220,6220,6220,1
|
|
20250228,121000,17368950,6200,6200,6200,6200,0
|
|
20250228,120900,17368950,6200,6200,6200,6200,0
|
|
20250228,120800,17368950,6200,6200,6200,6200,20
|
|
20250228,120700,17244950,6230,6230,6230,6230,0
|
|
20250228,120600,17244950,6230,6230,6230,6230,0
|
|
20250228,120500,17244950,6230,6230,6230,6230,0
|
|
20250228,120400,17244950,6230,6230,6230,6230,0
|
|
20250228,120300,17244950,6230,6230,6230,6230,0
|
|
20250228,120200,17244950,6230,6220,6230,6220,20
|
|
20250228,120100,17120510,6220,6220,6220,6220,0
|
|
20250228,120000,17120510,6220,6220,6220,6220,1
|
|
20250228,115900,17114290,6220,6220,6220,6220,0
|
|
20250228,115800,17114290,6220,6220,6220,6220,0
|
|
20250228,115700,17114290,6220,6220,6220,6220,0
|
|
20250228,115600,17114290,6220,6220,6220,6220,1
|
|
20250228,115500,17108070,6180,6180,6180,6180,0
|
|
20250228,115400,17108070,6180,6180,6180,6180,0
|
|
20250228,115300,17108070,6180,6190,6190,6170,161
|
|
20250228,115200,16113330,6190,6190,6190,6190,0
|
|
20250228,115100,16113330,6190,6190,6190,6190,0
|
|
20250228,115000,16113330,6190,6190,6190,6190,0
|
|
20250228,114900,16113330,6190,6190,6190,6190,0
|
|
20250228,114800,16113330,6190,6190,6190,6190,0
|
|
20250228,114700,16113330,6190,6200,6200,6190,46
|
|
20250228,114600,15828480,6230,6230,6230,6230,0
|
|
20250228,114500,15828480,6230,6230,6230,6230,0
|
|
20250228,114400,15828480,6230,6230,6230,6230,1
|
|
20250228,114300,15822250,6200,6200,6200,6200,10
|
|
20250228,114200,15760250,6250,6250,6250,6250,0
|
|
20250228,114100,15760250,6250,6250,6250,6250,0
|
|
20250228,114000,15760250,6250,6250,6250,6250,0
|
|
20250228,113900,15760250,6250,6250,6250,6250,0
|
|
20250228,113800,15760250,6250,6250,6250,6250,0
|
|
20250228,113700,15760250,6250,6250,6250,6250,0
|
|
20250228,113600,15760250,6250,6250,6250,6250,0
|
|
20250228,113500,15760250,6250,6250,6250,6250,0
|
|
20250228,113400,15760250,6250,6250,6250,6250,0
|
|
20250228,113300,15760250,6250,6250,6250,6250,0
|
|
20250228,113200,15760250,6250,6250,6250,6250,0
|
|
20250228,113100,15760250,6250,6250,6250,6250,0
|
|
20250228,113000,15760250,6250,6230,6250,6230,31
|
|
20250228,112900,15567030,6230,6230,6230,6230,2
|
|
20250228,112800,15554570,6250,6250,6250,6250,0
|
|
20250228,112700,15554570,6250,6250,6250,6250,0
|
|
20250228,112600,15554570,6250,6250,6250,6250,0
|
|
20250228,112500,15554570,6250,6250,6250,6250,0
|
|
20250228,112400,15554570,6250,6250,6250,6250,0
|
|
20250228,112300,15554570,6250,6250,6250,6250,0
|
|
20250228,112200,15554570,6250,6250,6250,6250,0
|
|
20250228,112100,15554570,6250,6250,6250,6250,0
|
|
20250228,112000,15554570,6250,6250,6250,6250,0
|
|
20250228,111900,15554570,6250,6250,6250,6250,0
|
|
20250228,111800,15554570,6250,6250,6250,6250,0
|
|
20250228,111700,15554570,6250,6250,6250,6250,1
|
|
20250228,111600,15548320,6200,6200,6200,6200,0
|
|
20250228,111500,15548320,6200,6200,6200,6200,0
|
|
20250228,111400,15548320,6200,6220,6220,6180,200
|
|
20250228,111300,14308820,6260,6260,6260,6260,0
|
|
20250228,111200,14308820,6260,6260,6260,6260,0
|
|
20250228,111100,14308820,6260,6260,6260,6260,0
|
|
20250228,111000,14308820,6260,6260,6260,6260,0
|
|
20250228,110900,14308820,6260,6260,6260,6260,0
|
|
20250228,110800,14308820,6260,6260,6260,6260,0
|
|
20250228,110700,14308820,6260,6260,6260,6260,11
|
|
20250228,110600,14239960,6230,6230,6230,6230,6
|
|
20250228,110500,14202580,6260,6260,6260,6260,0
|
|
20250228,110400,14202580,6260,6260,6260,6260,0
|
|
20250228,110300,14202580,6260,6260,6260,6260,0
|
|
20250228,110200,14202580,6260,6260,6260,6260,0
|
|
20250228,110100,14202580,6260,6250,6260,6240,9
|
|
20250228,110000,14146360,6250,6250,6250,6250,1
|
|
20250228,105900,14140110,6270,6270,6270,6270,0
|
|
20250228,105800,14140110,6270,6270,6270,6270,0
|
|
20250228,105700,14140110,6270,6270,6270,6270,0
|
|
20250228,105600,14140110,6270,6270,6270,6270,0
|
|
20250228,105500,14140110,6270,6270,6270,6270,0
|
|
20250228,105400,14140110,6270,6270,6270,6270,0
|
|
20250228,105300,14140110,6270,6270,6270,6270,0
|
|
20250228,105200,14140110,6270,6270,6270,6270,0
|
|
20250228,105100,14140110,6270,6270,6270,6270,0
|
|
20250228,105000,14140110,6270,6270,6270,6270,10
|
|
20250228,104900,14077410,6270,6270,6270,6270,0
|
|
20250228,104800,14077410,6270,6270,6270,6240,14
|
|
20250228,104700,13989880,6270,6270,6270,6270,0
|
|
20250228,104600,13989880,6270,6270,6270,6270,0
|
|
20250228,104500,13989880,6270,6270,6270,6270,0
|
|
20250228,104400,13989880,6270,6270,6270,6270,0
|
|
20250228,104300,13989880,6270,6270,6270,6270,0
|
|
20250228,104200,13989880,6270,6260,6270,6260,55
|
|
20250228,104100,13645550,6260,6260,6260,6260,0
|
|
20250228,104000,13645550,6260,6240,6260,6240,30
|
|
20250228,103900,13458050,6250,6250,6250,6250,0
|
|
20250228,103800,13458050,6250,6250,6250,6250,2
|
|
20250228,103700,13445550,6250,6250,6250,6250,0
|
|
20250228,103600,13445550,6250,6250,6250,6250,0
|
|
20250228,103500,13445550,6250,6250,6250,6250,0
|
|
20250228,103400,13445550,6250,6250,6250,6250,0
|
|
20250228,103300,13445550,6250,6250,6250,6250,0
|
|
20250228,103200,13445550,6250,6240,6250,6240,4
|
|
20250228,103100,13420580,6190,6250,6260,6190,25
|
|
20250228,103000,13264560,6250,6250,6250,6250,10
|
|
20250228,102900,13202060,6270,6270,6270,6270,0
|
|
20250228,102800,13202060,6270,6270,6270,6270,0
|
|
20250228,102700,13202060,6270,6270,6270,6270,0
|
|
20250228,102600,13202060,6270,6270,6270,6270,0
|
|
20250228,102500,13202060,6270,6270,6270,6270,0
|
|
20250228,102400,13202060,6270,6270,6270,6270,0
|
|
20250228,102300,13202060,6270,6270,6270,6270,1
|
|
20250228,102200,13195790,6190,6210,6210,6190,70
|
|
20250228,102100,12762450,6280,6280,6280,6280,0
|
|
20250228,102000,12762450,6280,6280,6280,6280,0
|
|
20250228,101900,12762450,6280,6280,6280,6280,1
|
|
20250228,101800,12756170,6290,6290,6290,6290,3
|
|
20250228,101700,12737300,6290,6290,6290,6290,1
|
|
20250228,101600,12731010,6300,6300,6300,6300,0
|
|
20250228,101500,12731010,6300,6240,6300,6240,200
|
|
20250228,101400,11481330,6240,6240,6240,6240,0
|
|
20250228,101300,11481330,6240,6240,6240,6240,0
|
|
20250228,101200,11481330,6240,6240,6240,6240,10
|
|
20250228,101100,11418930,6240,6240,6240,6240,1
|
|
20250228,101000,11412690,6240,6240,6240,6240,0
|
|
20250228,100900,11412690,6240,6240,6240,6240,0
|
|
20250228,100800,11412690,6240,6240,6240,6240,0
|
|
20250228,100700,11412690,6240,6240,6240,6240,3
|
|
20250228,100600,11393970,6240,6240,6240,6240,4
|
|
20250228,100500,11369010,6240,6240,6240,6240,0
|
|
20250228,100400,11369010,6240,6190,6240,6190,92
|
|
20250228,100300,10799430,6240,6240,6240,6240,0
|
|
20250228,100200,10799430,6240,6240,6240,6240,0
|
|
20250228,100100,10799430,6240,6240,6240,6240,0
|
|
20250228,100000,10799430,6240,6240,6240,6240,0
|
|
20250228,095900,10799430,6240,6240,6240,6240,1
|
|
20250228,095800,10793190,6190,6200,6200,6190,118
|
|
20250228,095700,10062690,6250,6240,6250,6240,83
|
|
20250228,095600,9544270,6240,6240,6240,6240,1
|
|
20250228,095500,9538030,6200,6200,6200,6200,1
|
|
20250228,095400,9531830,6250,6250,6250,6250,0
|
|
20250228,095300,9531830,6250,6200,6250,6190,484
|
|
20250228,095200,6531210,6250,6250,6250,6250,5
|
|
20250228,095100,6499960,6250,6240,6250,6240,5
|
|
20250228,095000,6468740,6200,6200,6200,6200,100
|
|
20250228,094900,5848740,6250,6250,6250,6250,0
|
|
20250228,094800,5848740,6250,6200,6250,6200,36
|
|
20250228,094700,5625450,6250,6250,6250,6250,11
|
|
20250228,094600,5556700,6250,6250,6250,6250,0
|
|
20250228,094500,5556700,6250,6250,6250,6250,0
|
|
20250228,094400,5556700,6250,6230,6250,6230,11
|
|
20250228,094300,5488100,6180,6180,6180,6180,5
|
|
20250228,094200,5457200,6250,6230,6250,6230,50
|
|
20250228,094100,5145580,6230,6230,6230,6230,1
|
|
20250228,094000,5139350,6230,6230,6230,6230,0
|
|
20250228,093900,5139350,6230,6230,6230,6230,0
|
|
20250228,093800,5139350,6230,6230,6230,6230,0
|
|
20250228,093700,5139350,6230,6230,6230,6230,0
|
|
20250228,093600,5139350,6230,6230,6230,6230,0
|
|
20250228,093500,5139350,6230,6230,6230,6230,0
|
|
20250228,093400,5139350,6230,6230,6230,6230,0
|
|
20250228,093300,5139350,6230,6230,6230,6230,0
|
|
20250228,093200,5139350,6230,6230,6230,6230,0
|
|
20250228,093100,5139350,6230,6230,6230,6230,0
|
|
20250228,093000,5139350,6230,6230,6230,6230,1
|
|
20250228,092900,5133120,6230,6230,6230,6230,1
|
|
20250228,092800,5126890,6230,6230,6230,6230,110
|
|
20250228,092700,4441590,6230,6230,6230,6230,0
|
|
20250228,092600,4441590,6230,6230,6230,6230,0
|
|
20250228,092500,4441590,6230,6230,6230,6230,0
|
|
20250228,092400,4441590,6230,6230,6230,6230,0
|
|
20250228,092300,4441590,6230,6230,6230,6230,0
|
|
20250228,092200,4441590,6230,6230,6230,6230,0
|
|
20250228,092100,4441590,6230,6230,6230,6230,0
|
|
20250228,092000,4441590,6230,6190,6230,6190,120
|
|
20250228,091900,3697900,6190,6180,6190,6180,200
|
|
20250228,091800,2461710,6180,6180,6180,6180,10
|
|
20250228,091700,2399910,6200,6200,6200,6200,0
|
|
20250228,091600,2399910,6200,6200,6200,6200,0
|
|
20250228,091500,2399910,6200,6200,6200,6200,0
|
|
20250228,091400,2399910,6200,6150,6200,6140,47
|
|
20250228,091300,2111020,6230,6230,6230,6230,0
|
|
20250228,091200,2111020,6230,6240,6240,6140,40
|
|
20250228,091100,1863990,6240,6240,6240,6240,0
|
|
20250228,091000,1863990,6240,6240,6240,6240,0
|
|
20250228,090900,1863990,6240,6240,6240,6240,0
|
|
20250228,090800,1863990,6240,6180,6240,6180,21
|
|
20250228,090700,1734150,6250,6250,6250,6250,0
|
|
20250228,090600,1734150,6250,6250,6250,6250,0
|
|
20250228,090500,1734150,6250,6250,6250,6250,0
|
|
20250228,090400,1734150,6250,6250,6250,6250,0
|
|
20250228,090300,1734150,6250,6210,6250,6210,20
|
|
20250228,090200,1609910,6210,6140,6210,6140,6
|
|
20250228,090100,1572860,6150,6160,6160,6150,9
|
|
20250228,090000,1517440,6180,6250,6250,6180,243
|