680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250228,201700,243804640,8710,8710,8710,8710,2966
|
|
20250228,201600,243804640,8710,8710,8710,8710,0
|
|
20250228,201500,243804640,8710,8710,8710,8710,0
|
|
20250228,201400,243804640,8710,8710,8710,8710,0
|
|
20250228,201300,243804640,8710,8710,8710,8710,0
|
|
20250228,201200,243804640,8710,8710,8710,8710,0
|
|
20250228,201100,243804640,8710,8710,8710,8710,0
|
|
20250228,201000,243804640,8710,8710,8710,8710,0
|
|
20250228,200900,243804640,8710,8710,8710,8710,0
|
|
20250228,200800,243804640,8710,8710,8710,8710,0
|
|
20250228,200700,243804640,8710,8710,8710,8710,0
|
|
20250228,200600,243804640,8710,8710,8710,8710,0
|
|
20250228,200500,243804640,8710,8710,8710,8710,0
|
|
20250228,200400,243804640,8710,8710,8710,8710,0
|
|
20250228,200300,243804640,8710,8710,8710,8710,0
|
|
20250228,200200,243804640,8710,8710,8710,8710,0
|
|
20250228,200100,243804640,8710,8710,8710,8710,0
|
|
20250228,200000,243804640,8710,8710,8710,8710,0
|
|
20250228,195900,243804640,8710,8710,8710,8710,0
|
|
20250228,195800,243804640,8710,8710,8710,8710,0
|
|
20250228,195700,243804640,8710,8710,8710,8710,0
|
|
20250228,195600,243804640,8710,8710,8710,8710,0
|
|
20250228,195500,243804640,8710,8710,8710,8710,0
|
|
20250228,195400,243804640,8710,8710,8710,8710,0
|
|
20250228,195300,243804640,8710,8710,8710,8710,0
|
|
20250228,195200,243804640,8710,8710,8710,8710,0
|
|
20250228,195100,243804640,8710,8710,8710,8710,0
|
|
20250228,195000,243804640,8710,8710,8710,8710,0
|
|
20250228,194900,243804640,8710,8710,8710,8710,0
|
|
20250228,194800,243804640,8710,8710,8710,8710,0
|
|
20250228,194700,243804640,8710,8710,8710,8710,2966
|
|
20250228,194600,243804640,8710,8710,8710,8710,0
|
|
20250228,194500,243804640,8710,8710,8710,8710,0
|
|
20250228,194400,243804640,8710,8710,8710,8710,0
|
|
20250228,194300,243804640,8710,8710,8710,8710,0
|
|
20250228,194200,243804640,8710,8710,8710,8710,0
|
|
20250228,194100,243804640,8710,8710,8710,8710,0
|
|
20250228,194000,243804640,8710,8710,8710,8710,0
|
|
20250228,193900,243804640,8710,8710,8710,8710,0
|
|
20250228,193800,243804640,8710,8710,8710,8710,0
|
|
20250228,193700,243804640,8710,8710,8710,8710,0
|
|
20250228,193600,243804640,8710,8710,8710,8710,0
|
|
20250228,193500,243804640,8710,8710,8710,8710,0
|
|
20250228,193400,243804640,8710,8710,8710,8710,0
|
|
20250228,193300,243804640,8710,8710,8710,8710,0
|
|
20250228,193200,243804640,8710,8710,8710,8710,0
|
|
20250228,193100,243804640,8710,8710,8710,8710,0
|
|
20250228,193000,243804640,8710,8710,8710,8710,0
|
|
20250228,192900,243804640,8710,8710,8710,8710,0
|
|
20250228,192800,243804640,8710,8710,8710,8710,0
|
|
20250228,192700,243804640,8710,8710,8710,8710,0
|
|
20250228,192600,243804640,8710,8710,8710,8710,0
|
|
20250228,192500,243804640,8710,8710,8710,8710,0
|
|
20250228,192400,243804640,8710,8710,8710,8710,0
|
|
20250228,192300,243804640,8710,8710,8710,8710,0
|
|
20250228,192200,243804640,8710,8710,8710,8710,0
|
|
20250228,192100,243804640,8710,8710,8710,8710,0
|
|
20250228,192000,243804640,8710,8710,8710,8710,0
|
|
20250228,191900,243804640,8710,8710,8710,8710,0
|
|
20250228,191800,243804640,8710,8710,8710,8710,0
|
|
20250228,191700,243804640,8710,8710,8710,8710,2966
|
|
20250228,191600,243804640,8710,8710,8710,8710,0
|
|
20250228,191500,243804640,8710,8710,8710,8710,0
|
|
20250228,191400,243804640,8710,8710,8710,8710,0
|
|
20250228,191300,243804640,8710,8710,8710,8710,0
|
|
20250228,191200,243804640,8710,8710,8710,8710,0
|
|
20250228,191100,243804640,8710,8710,8710,8710,0
|
|
20250228,191000,243804640,8710,8710,8710,8710,0
|
|
20250228,190900,243804640,8710,8710,8710,8710,0
|
|
20250228,190800,243804640,8710,8710,8710,8710,0
|
|
20250228,190700,243804640,8710,8710,8710,8710,0
|
|
20250228,190600,243804640,8710,8710,8710,8710,0
|
|
20250228,190500,243804640,8710,8710,8710,8710,0
|
|
20250228,190400,243804640,8710,8710,8710,8710,0
|
|
20250228,190300,243804640,8710,8710,8710,8710,0
|
|
20250228,190200,243804640,8710,8710,8710,8710,0
|
|
20250228,190100,243804640,8710,8710,8710,8710,0
|
|
20250228,190000,243804640,8710,8710,8710,8710,0
|
|
20250228,185900,243804640,8710,8710,8710,8710,0
|
|
20250228,185800,243804640,8710,8710,8710,8710,0
|
|
20250228,185700,243804640,8710,8710,8710,8710,0
|
|
20250228,185600,243804640,8710,8710,8710,8710,0
|
|
20250228,185500,243804640,8710,8710,8710,8710,0
|
|
20250228,185400,243804640,8710,8710,8710,8710,0
|
|
20250228,185300,243804640,8710,8710,8710,8710,0
|
|
20250228,185200,243804640,8710,8710,8710,8710,0
|
|
20250228,185100,243804640,8710,8710,8710,8710,0
|
|
20250228,185000,243804640,8710,8710,8710,8710,0
|
|
20250228,184900,243804640,8710,8710,8710,8710,0
|
|
20250228,184800,243804640,8710,8710,8710,8710,0
|
|
20250228,184700,243804640,8710,8710,8710,8710,2966
|
|
20250228,184600,243804640,8710,8710,8710,8710,0
|
|
20250228,184500,243804640,8710,8710,8710,8710,0
|
|
20250228,184400,243804640,8710,8710,8710,8710,0
|
|
20250228,184300,243804640,8710,8710,8710,8710,0
|
|
20250228,184200,243804640,8710,8710,8710,8710,0
|
|
20250228,184100,243804640,8710,8710,8710,8710,0
|
|
20250228,184000,243804640,8710,8710,8710,8710,0
|
|
20250228,183900,243804640,8710,8710,8710,8710,0
|
|
20250228,183800,243804640,8710,8710,8710,8710,0
|
|
20250228,183700,243804640,8710,8710,8710,8710,0
|
|
20250228,183600,243804640,8710,8710,8710,8710,0
|
|
20250228,183500,243804640,8710,8710,8710,8710,0
|
|
20250228,183400,243804640,8710,8710,8710,8710,0
|
|
20250228,183300,243804640,8710,8710,8710,8710,0
|
|
20250228,183200,243804640,8710,8710,8710,8710,0
|
|
20250228,183100,243804640,8710,8710,8710,8710,0
|
|
20250228,183000,243804640,8710,8710,8710,8710,0
|
|
20250228,182900,243804640,8710,8710,8710,8710,0
|
|
20250228,182800,243804640,8710,8710,8710,8710,0
|
|
20250228,182700,243804640,8710,8710,8710,8710,0
|
|
20250228,182600,243804640,8710,8710,8710,8710,0
|
|
20250228,182500,243804640,8710,8710,8710,8710,0
|
|
20250228,182400,243804640,8710,8710,8710,8710,0
|
|
20250228,182300,243804640,8710,8710,8710,8710,0
|
|
20250228,182200,243804640,8710,8710,8710,8710,0
|
|
20250228,182100,243804640,8710,8710,8710,8710,0
|
|
20250228,182000,243804640,8710,8710,8710,8710,0
|
|
20250228,181900,243804640,8710,8710,8710,8710,0
|
|
20250228,181800,243804640,8710,8710,8710,8710,0
|
|
20250228,181700,243804640,8710,8710,8710,8710,2966
|
|
20250228,181600,243804640,8710,8710,8710,8710,0
|
|
20250228,181500,243804640,8710,8710,8710,8710,0
|
|
20250228,181400,243804640,8710,8710,8710,8710,0
|
|
20250228,181300,243804640,8710,8710,8710,8710,0
|
|
20250228,181200,243804640,8710,8710,8710,8710,0
|
|
20250228,181100,243804640,8710,8710,8710,8710,0
|
|
20250228,181000,243804640,8710,8710,8710,8710,0
|
|
20250228,180900,243804640,8710,8710,8710,8710,0
|
|
20250228,180800,243804640,8710,8710,8710,8710,0
|
|
20250228,180700,243804640,8710,8710,8710,8710,0
|
|
20250228,180600,243804640,8710,8710,8710,8710,0
|
|
20250228,180500,243804640,8710,8710,8710,8710,0
|
|
20250228,180400,243804640,8710,8710,8710,8710,0
|
|
20250228,180300,243804640,8710,8710,8710,8710,0
|
|
20250228,180200,243804640,8710,8710,8710,8710,0
|
|
20250228,180100,243804640,8710,8710,8710,8710,0
|
|
20250228,180000,243804640,8710,8710,8710,8710,0
|
|
20250228,175900,243804640,8710,8710,8710,8710,0
|
|
20250228,175800,243804640,8710,8710,8710,8710,0
|
|
20250228,175700,243804640,8710,8710,8710,8710,0
|
|
20250228,175600,243804640,8710,8710,8710,8710,0
|
|
20250228,175500,243804640,8710,8710,8710,8710,0
|
|
20250228,175400,243804640,8710,8710,8710,8710,0
|
|
20250228,175300,243804640,8710,8710,8710,8710,0
|
|
20250228,175200,243804640,8710,8710,8710,8710,0
|
|
20250228,175100,243804640,8710,8710,8710,8710,0
|
|
20250228,175000,243804640,8710,8710,8710,8710,0
|
|
20250228,174900,243804640,8710,8710,8710,8710,0
|
|
20250228,174800,243804640,8710,8710,8710,8710,0
|
|
20250228,174700,243804640,8710,8710,8710,8710,2966
|
|
20250228,174600,243804640,8710,8710,8710,8710,0
|
|
20250228,174500,243804640,8710,8710,8710,8710,0
|
|
20250228,174400,243804640,8710,8710,8710,8710,0
|
|
20250228,174300,243804640,8710,8710,8710,8710,0
|
|
20250228,174200,243804640,8710,8710,8710,8710,0
|
|
20250228,174100,243804640,8710,8710,8710,8710,0
|
|
20250228,174000,243804640,8710,8710,8710,8710,0
|
|
20250228,173900,243804640,8710,8710,8710,8710,0
|
|
20250228,173800,243804640,8710,8710,8710,8710,0
|
|
20250228,173700,243804640,8710,8710,8710,8710,0
|
|
20250228,173600,243804640,8710,8710,8710,8710,0
|
|
20250228,173500,243804640,8710,8710,8710,8710,0
|
|
20250228,173400,243804640,8710,8710,8710,8710,0
|
|
20250228,173300,243804640,8710,8710,8710,8710,0
|
|
20250228,173200,243804640,8710,8710,8710,8710,0
|
|
20250228,173100,243804640,8710,8710,8710,8710,0
|
|
20250228,173000,243804640,8710,8710,8710,8710,0
|
|
20250228,172900,243804640,8710,8710,8710,8710,0
|
|
20250228,172800,243804640,8710,8710,8710,8710,0
|
|
20250228,172700,243804640,8710,8710,8710,8710,0
|
|
20250228,172600,243804640,8710,8710,8710,8710,0
|
|
20250228,172500,243804640,8710,8710,8710,8710,0
|
|
20250228,172400,243804640,8710,8710,8710,8710,0
|
|
20250228,172300,243804640,8710,8710,8710,8710,0
|
|
20250228,172200,243804640,8710,8710,8710,8710,0
|
|
20250228,172100,243804640,8710,8710,8710,8710,0
|
|
20250228,172000,243804640,8710,8710,8710,8710,0
|
|
20250228,171900,243804640,8710,8710,8710,8710,0
|
|
20250228,171800,243804640,8710,8710,8710,8710,0
|
|
20250228,171700,243804640,8710,8710,8710,8710,2966
|
|
20250228,171600,243804640,8710,8710,8710,8710,0
|
|
20250228,171500,243804640,8710,8710,8710,8710,0
|
|
20250228,171400,243804640,8710,8710,8710,8710,0
|
|
20250228,171300,243804640,8710,8710,8710,8710,0
|
|
20250228,171200,243804640,8710,8710,8710,8710,0
|
|
20250228,171100,243804640,8710,8710,8710,8710,0
|
|
20250228,171000,243804640,8710,8710,8710,8710,0
|
|
20250228,170900,243804640,8710,8710,8710,8710,0
|
|
20250228,170800,243804640,8710,8710,8710,8710,0
|
|
20250228,170700,243804640,8710,8710,8710,8710,0
|
|
20250228,170600,243804640,8710,8710,8710,8710,0
|
|
20250228,170500,243804640,8710,8710,8710,8710,0
|
|
20250228,170400,243804640,8710,8710,8710,8710,0
|
|
20250228,170300,243804640,8710,8710,8710,8710,0
|
|
20250228,170200,243804640,8710,8710,8710,8710,0
|
|
20250228,170100,243804640,8710,8710,8710,8710,0
|
|
20250228,170000,243804640,8710,8710,8710,8710,0
|
|
20250228,165900,243804640,8710,8710,8710,8710,0
|
|
20250228,165800,243804640,8710,8710,8710,8710,0
|
|
20250228,165700,243804640,8710,8710,8710,8710,0
|
|
20250228,165600,243804640,8710,8710,8710,8710,0
|
|
20250228,165500,243804640,8710,8710,8710,8710,0
|
|
20250228,165400,243804640,8710,8710,8710,8710,0
|
|
20250228,165300,243804640,8710,8710,8710,8710,0
|
|
20250228,165200,243804640,8710,8710,8710,8710,0
|
|
20250228,165100,243804640,8710,8710,8710,8710,0
|
|
20250228,165000,243804640,8710,8710,8710,8710,0
|
|
20250228,164900,243804640,8710,8710,8710,8710,0
|
|
20250228,164800,243804640,8710,8710,8710,8710,0
|
|
20250228,164700,243804640,8710,8710,8710,8710,2966
|
|
20250228,164600,243804640,8710,8710,8710,8710,0
|
|
20250228,164500,243804640,8710,8710,8710,8710,0
|
|
20250228,164400,243804640,8710,8710,8710,8710,0
|
|
20250228,164300,243804640,8710,8710,8710,8710,0
|
|
20250228,164200,243804640,8710,8710,8710,8710,0
|
|
20250228,164100,243804640,8710,8710,8710,8710,0
|
|
20250228,164000,243804640,8710,8710,8710,8710,0
|
|
20250228,163900,243804640,8710,8710,8710,8710,0
|
|
20250228,163800,243804640,8710,8710,8710,8710,0
|
|
20250228,163700,243804640,8710,8710,8710,8710,0
|
|
20250228,163600,243804640,8710,8710,8710,8710,0
|
|
20250228,163500,243804640,8710,8710,8710,8710,0
|
|
20250228,163400,243804640,8710,8710,8710,8710,0
|
|
20250228,163300,243804640,8710,8710,8710,8710,0
|
|
20250228,163200,243804640,8710,8710,8710,8710,0
|
|
20250228,163100,243804640,8710,8710,8710,8710,0
|
|
20250228,163000,243804640,8710,8710,8710,8710,0
|
|
20250228,162900,243804640,8710,8710,8710,8710,0
|
|
20250228,162800,243804640,8710,8710,8710,8710,0
|
|
20250228,162700,243804640,8710,8710,8710,8710,0
|
|
20250228,162600,243804640,8710,8710,8710,8710,0
|
|
20250228,162500,243804640,8710,8710,8710,8710,0
|
|
20250228,162400,243804640,8710,8710,8710,8710,0
|
|
20250228,162300,243804640,8710,8710,8710,8710,0
|
|
20250228,162200,243804640,8710,8710,8710,8710,0
|
|
20250228,162100,243804640,8710,8710,8710,8710,0
|
|
20250228,162000,243804640,8710,8710,8710,8710,0
|
|
20250228,161900,243804640,8710,8710,8710,8710,0
|
|
20250228,161800,243804640,8710,8710,8710,8710,0
|
|
20250228,161700,243804640,8710,8710,8710,8710,2966
|
|
20250228,161600,243804640,8710,8710,8710,8710,0
|
|
20250228,161500,243804640,8710,8710,8710,8710,0
|
|
20250228,161400,243804640,8710,8710,8710,8710,0
|
|
20250228,161300,243804640,8710,8710,8710,8710,0
|
|
20250228,161200,243804640,8710,8710,8710,8710,0
|
|
20250228,161100,243804640,8710,8710,8710,8710,0
|
|
20250228,161000,243804640,8710,8710,8710,8710,0
|
|
20250228,160900,243804640,8710,8710,8710,8710,0
|
|
20250228,160800,243804640,8710,8710,8710,8710,0
|
|
20250228,160700,243804640,8710,8710,8710,8710,0
|
|
20250228,160600,243804640,8710,8710,8710,8710,0
|
|
20250228,160500,243804640,8710,8710,8710,8710,0
|
|
20250228,160400,243804640,8710,8710,8710,8710,0
|
|
20250228,160300,243804640,8710,8710,8710,8710,0
|
|
20250228,160200,243804640,8710,8710,8710,8710,0
|
|
20250228,160100,243804640,8710,8710,8710,8710,0
|
|
20250228,160000,243804640,8710,8710,8710,8710,0
|
|
20250228,155900,243804640,8710,8710,8710,8710,0
|
|
20250228,155800,243804640,8710,8710,8710,8710,0
|
|
20250228,155700,243804640,8710,8710,8710,8710,0
|
|
20250228,155600,243804640,8710,8710,8710,8710,0
|
|
20250228,155500,243804640,8710,8710,8710,8710,0
|
|
20250228,155400,243804640,8710,8710,8710,8710,0
|
|
20250228,155300,243804640,8710,8710,8710,8710,0
|
|
20250228,155200,243804640,8710,8710,8710,8710,0
|
|
20250228,155100,243804640,8710,8710,8710,8710,0
|
|
20250228,155000,243804640,8710,8710,8710,8710,0
|
|
20250228,154900,243804640,8710,8710,8710,8710,0
|
|
20250228,154800,243804640,8710,8710,8710,8710,0
|
|
20250228,154700,243804640,8710,8710,8710,8710,2966
|
|
20250228,154600,243804640,8710,8710,8710,8710,0
|
|
20250228,154500,243804640,8710,8710,8710,8710,0
|
|
20250228,154400,243804640,8710,8710,8710,8710,0
|
|
20250228,154300,243804640,8710,8710,8710,8710,0
|
|
20250228,154200,243804640,8710,8710,8710,8710,0
|
|
20250228,154100,243804640,8710,8710,8710,8710,0
|
|
20250228,154000,243804640,8710,8710,8710,8710,0
|
|
20250228,153900,243804640,8710,8710,8710,8710,0
|
|
20250228,153800,243804640,8710,8710,8710,8710,0
|
|
20250228,153700,243804640,8710,8710,8710,8710,0
|
|
20250228,153600,243804640,8710,8710,8710,8710,0
|
|
20250228,153500,243804640,8710,8710,8710,8710,0
|
|
20250228,153400,243804640,8710,8710,8710,8710,0
|
|
20250228,153300,243804640,8710,8710,8710,8710,0
|
|
20250228,153200,243804640,8710,8710,8710,8710,0
|
|
20250228,153100,243804640,8710,8710,8710,8710,0
|
|
20250228,153000,243804640,8710,8710,8710,8710,2966
|
|
20250228,152900,217970780,8750,8750,8750,8750,0
|
|
20250228,152800,217970780,8750,8750,8750,8750,0
|
|
20250228,152700,217970780,8750,8750,8750,8750,0
|
|
20250228,152600,217970780,8750,8750,8750,8750,0
|
|
20250228,152500,217970780,8750,8750,8750,8750,0
|
|
20250228,152400,217970780,8750,8750,8750,8750,0
|
|
20250228,152300,217970780,8750,8750,8750,8750,0
|
|
20250228,152200,217970780,8750,8750,8750,8750,0
|
|
20250228,152100,217970780,8750,8750,8750,8750,0
|
|
20250228,152000,217970780,8750,8750,8750,8750,0
|
|
20250228,151900,217970780,8750,8740,8750,8740,190
|
|
20250228,151800,216310170,8750,8750,8750,8750,36
|
|
20250228,151700,215995170,8750,8760,8760,8750,1379
|
|
20250228,151600,203926000,8760,8760,8760,8760,156
|
|
20250228,151500,202559440,8800,8800,8800,8800,0
|
|
20250228,151400,202559440,8800,8800,8800,8800,11
|
|
20250228,151300,202462640,8760,8800,8800,8760,4
|
|
20250228,151200,202427560,8750,8780,8780,8750,1004
|
|
20250228,151100,193631950,8780,8780,8780,8780,129
|
|
20250228,151000,192499330,8800,8800,8800,8800,0
|
|
20250228,150900,192499330,8800,8800,8800,8780,4
|
|
20250228,150800,192464150,8780,8780,8780,8780,0
|
|
20250228,150700,192464150,8780,8780,8780,8780,40
|
|
20250228,150600,192112950,8780,8780,8780,8780,0
|
|
20250228,150500,192112950,8780,8780,8780,8780,50
|
|
20250228,150400,191673950,8800,8800,8800,8800,1
|
|
20250228,150300,191665150,8780,8780,8780,8780,1
|
|
20250228,150200,191656370,8780,8780,8780,8780,0
|
|
20250228,150100,191656370,8780,8780,8780,8780,0
|
|
20250228,150000,191656370,8780,8790,8790,8780,4
|
|
20250228,145900,191621240,8770,8770,8770,8770,0
|
|
20250228,145800,191621240,8770,8770,8770,8770,1
|
|
20250228,145700,191612470,8770,8770,8770,8770,0
|
|
20250228,145600,191612470,8770,8770,8770,8770,1
|
|
20250228,145500,191603700,8770,8770,8770,8770,3
|
|
20250228,145400,191577390,8770,8770,8770,8770,0
|
|
20250228,145300,191577390,8770,8770,8770,8770,0
|
|
20250228,145200,191577390,8770,8770,8770,8770,245
|
|
20250228,145100,189428740,8770,8770,8770,8770,0
|
|
20250228,145000,189428740,8770,8770,8770,8770,50
|
|
20250228,144900,188990240,8810,8810,8810,8810,0
|
|
20250228,144800,188990240,8810,8810,8810,8810,0
|
|
20250228,144700,188990240,8810,8810,8810,8810,0
|
|
20250228,144600,188990240,8810,8810,8810,8810,0
|
|
20250228,144500,188990240,8810,8810,8810,8810,12
|
|
20250228,144400,188884520,8810,8810,8810,8810,0
|
|
20250228,144300,188884520,8810,8790,8810,8790,100
|
|
20250228,144200,188004230,8770,8770,8770,8770,10
|
|
20250228,144100,187916530,8770,8770,8770,8770,100
|
|
20250228,144000,187039530,8770,8770,8770,8770,0
|
|
20250228,143900,187039530,8770,8770,8770,8770,0
|
|
20250228,143800,187039530,8770,8770,8770,8770,0
|
|
20250228,143700,187039530,8770,8770,8770,8770,0
|
|
20250228,143600,187039530,8770,8770,8770,8770,0
|
|
20250228,143500,187039530,8770,8770,8770,8770,0
|
|
20250228,143400,187039530,8770,8770,8770,8770,0
|
|
20250228,143300,187039530,8770,8770,8770,8770,20
|
|
20250228,143200,186864130,8770,8770,8770,8770,0
|
|
20250228,143100,186864130,8770,8770,8770,8770,0
|
|
20250228,143000,186864130,8770,8770,8770,8770,0
|
|
20250228,142900,186864130,8770,8770,8770,8770,0
|
|
20250228,142800,186864130,8770,8770,8770,8770,0
|
|
20250228,142700,186864130,8770,8770,8770,8770,0
|
|
20250228,142600,186864130,8770,8770,8770,8770,2
|
|
20250228,142500,186846590,8810,8810,8810,8810,0
|
|
20250228,142400,186846590,8810,8810,8810,8810,0
|
|
20250228,142300,186846590,8810,8810,8810,8810,0
|
|
20250228,142200,186846590,8810,8810,8810,8810,100
|
|
20250228,142100,185965590,8820,8820,8820,8820,0
|
|
20250228,142000,185965590,8820,8780,8820,8770,503
|
|
20250228,141900,181542090,8830,8790,8830,8790,71
|
|
20250228,141800,180916220,8790,8790,8790,8790,1
|
|
20250228,141700,180907430,8790,8790,8790,8790,6
|
|
20250228,141600,180854690,8780,8790,8790,8780,84
|
|
20250228,141500,180116730,8790,8790,8790,8790,0
|
|
20250228,141400,180116730,8790,8790,8790,8790,33
|
|
20250228,141300,179826660,8790,8800,8800,8790,55
|
|
20250228,141200,179342710,8830,8830,8830,8830,0
|
|
20250228,141100,179342710,8830,8830,8830,8830,0
|
|
20250228,141000,179342710,8830,8830,8830,8830,10
|
|
20250228,140900,179254410,8830,8830,8830,8830,30
|
|
20250228,140800,178989510,8830,8830,8830,8830,0
|
|
20250228,140700,178989510,8830,8830,8830,8830,0
|
|
20250228,140600,178989510,8830,8830,8830,8830,0
|
|
20250228,140500,178989510,8830,8830,8830,8830,0
|
|
20250228,140400,178989510,8830,8830,8830,8830,0
|
|
20250228,140300,178989510,8830,8830,8830,8830,0
|
|
20250228,140200,178989510,8830,8830,8830,8830,0
|
|
20250228,140100,178989510,8830,8830,8830,8830,0
|
|
20250228,140000,178989510,8830,8830,8830,8830,1
|
|
20250228,135900,178980680,8780,8780,8780,8780,0
|
|
20250228,135800,178980680,8780,8780,8780,8780,0
|
|
20250228,135700,178980680,8780,8780,8780,8780,0
|
|
20250228,135600,178980680,8780,8780,8780,8780,10
|
|
20250228,135500,178892880,8830,8830,8830,8830,1
|
|
20250228,135400,178884050,8780,8780,8780,8780,0
|
|
20250228,135300,178884050,8780,8780,8780,8780,82
|
|
20250228,135200,178164090,8830,8830,8830,8830,0
|
|
20250228,135100,178164090,8830,8830,8830,8830,30
|
|
20250228,135000,177899190,8760,8770,8770,8760,100
|
|
20250228,134900,177022750,8820,8820,8820,8820,0
|
|
20250228,134800,177022750,8820,8820,8820,8820,0
|
|
20250228,134700,177022750,8820,8820,8820,8820,0
|
|
20250228,134600,177022750,8820,8820,8820,8820,0
|
|
20250228,134500,177022750,8820,8820,8820,8820,0
|
|
20250228,134400,177022750,8820,8820,8820,8820,0
|
|
20250228,134300,177022750,8820,8810,8820,8810,81
|
|
20250228,134200,176308350,8750,8750,8750,8750,0
|
|
20250228,134100,176308350,8750,8760,8760,8750,200
|
|
20250228,134000,174558250,8790,8790,8790,8790,0
|
|
20250228,133900,174558250,8790,8750,8790,8750,260
|
|
20250228,133800,172280850,8760,8760,8760,8760,400
|
|
20250228,133700,168776850,8760,8820,8820,8760,51
|
|
20250228,133600,168329990,8770,8780,8780,8770,24
|
|
20250228,133500,168119460,8820,8820,8820,8820,0
|
|
20250228,133400,168119460,8820,8820,8820,8820,0
|
|
20250228,133300,168119460,8820,8810,8820,8810,5
|
|
20250228,133200,168075370,8810,8810,8810,8810,0
|
|
20250228,133100,168075370,8810,8810,8810,8810,0
|
|
20250228,133000,168075370,8810,8810,8810,8810,0
|
|
20250228,132900,168075370,8810,8810,8810,8810,0
|
|
20250228,132800,168075370,8810,8810,8810,8810,5
|
|
20250228,132700,168031320,8810,8800,8810,8800,25
|
|
20250228,132600,167811270,8800,8800,8800,8800,0
|
|
20250228,132500,167811270,8800,8800,8800,8800,0
|
|
20250228,132400,167811270,8800,8800,8800,8800,60
|
|
20250228,132300,167283270,8790,8790,8790,8790,0
|
|
20250228,132200,167283270,8790,8790,8790,8790,0
|
|
20250228,132100,167283270,8790,8790,8790,8790,22
|
|
20250228,132000,167089890,8790,8790,8790,8790,10
|
|
20250228,131900,167001990,8790,8790,8790,8790,0
|
|
20250228,131800,167001990,8790,8790,8790,8790,0
|
|
20250228,131700,167001990,8790,8780,8790,8780,16
|
|
20250228,131600,166861360,8750,8760,8760,8750,200
|
|
20250228,131500,165111250,8790,8790,8790,8790,0
|
|
20250228,131400,165111250,8790,8790,8790,8790,0
|
|
20250228,131300,165111250,8790,8790,8790,8790,0
|
|
20250228,131200,165111250,8790,8790,8790,8790,0
|
|
20250228,131100,165111250,8790,8790,8790,8790,1
|
|
20250228,131000,165102460,8760,8760,8760,8760,0
|
|
20250228,130900,165102460,8760,8760,8760,8760,0
|
|
20250228,130800,165102460,8760,8760,8760,8760,0
|
|
20250228,130700,165102460,8760,8760,8760,8760,0
|
|
20250228,130600,165102460,8760,8760,8760,8760,0
|
|
20250228,130500,165102460,8760,8790,8790,8750,1082
|
|
20250228,130400,155626690,8830,8830,8830,8830,2
|
|
20250228,130300,155609030,8830,8830,8830,8830,0
|
|
20250228,130200,155609030,8830,8820,8830,8820,2
|
|
20250228,130100,155591380,8780,8780,8780,8780,0
|
|
20250228,130000,155591380,8780,8780,8780,8780,0
|
|
20250228,125900,155591380,8780,8780,8780,8780,0
|
|
20250228,125800,155591380,8780,8780,8780,8780,0
|
|
20250228,125700,155591380,8780,8780,8780,8780,0
|
|
20250228,125600,155591380,8780,8780,8780,8780,0
|
|
20250228,125500,155591380,8780,8780,8780,8780,0
|
|
20250228,125400,155591380,8780,8780,8780,8780,0
|
|
20250228,125300,155591380,8780,8780,8780,8780,0
|
|
20250228,125200,155591380,8780,8780,8780,8780,0
|
|
20250228,125100,155591380,8780,8780,8780,8780,96
|
|
20250228,125000,154748500,8780,8780,8780,8780,0
|
|
20250228,124900,154748500,8780,8780,8780,8780,4
|
|
20250228,124800,154713380,8780,8780,8780,8780,0
|
|
20250228,124700,154713380,8780,8780,8780,8780,0
|
|
20250228,124600,154713380,8780,8780,8780,8780,298
|
|
20250228,124500,152096940,8780,8780,8780,8780,0
|
|
20250228,124400,152096940,8780,8780,8780,8780,2
|
|
20250228,124300,152079380,8780,8780,8780,8780,0
|
|
20250228,124200,152079380,8780,8780,8780,8780,0
|
|
20250228,124100,152079380,8780,8780,8780,8780,5
|
|
20250228,124000,152035480,8780,8780,8780,8780,0
|
|
20250228,123900,152035480,8780,8780,8780,8780,0
|
|
20250228,123800,152035480,8780,8780,8780,8780,2
|
|
20250228,123700,152017920,8770,8770,8770,8770,14
|
|
20250228,123600,151895140,8770,8770,8770,8770,0
|
|
20250228,123500,151895140,8770,8770,8770,8770,0
|
|
20250228,123400,151895140,8770,8770,8770,8770,101
|
|
20250228,123300,151009370,8770,8770,8770,8770,0
|
|
20250228,123200,151009370,8770,8770,8770,8770,0
|
|
20250228,123100,151009370,8770,8770,8770,8770,0
|
|
20250228,123000,151009370,8770,8770,8770,8770,2
|
|
20250228,122900,150991830,8770,8770,8770,8770,0
|
|
20250228,122800,150991830,8770,8770,8770,8770,0
|
|
20250228,122700,150991830,8770,8770,8770,8770,78
|
|
20250228,122600,150307770,8770,8770,8770,8770,0
|
|
20250228,122500,150307770,8770,8770,8770,8770,0
|
|
20250228,122400,150307770,8770,8770,8770,8770,188
|
|
20250228,122300,148659010,8780,8780,8780,8780,0
|
|
20250228,122200,148659010,8780,8780,8780,8780,2
|
|
20250228,122100,148641450,8800,8790,8800,8790,2
|
|
20250228,122000,148623860,8780,8780,8780,8780,253
|
|
20250228,121900,146402520,8780,8780,8780,8780,0
|
|
20250228,121800,146402520,8780,8780,8780,8780,49
|
|
20250228,121700,145972300,8790,8790,8790,8790,2
|
|
20250228,121600,145954720,8790,8780,8790,8780,170
|
|
20250228,121500,144460920,8790,8790,8790,8790,0
|
|
20250228,121400,144460920,8790,8790,8790,8790,8
|
|
20250228,121300,144390600,8790,8790,8790,8790,0
|
|
20250228,121200,144390600,8790,8790,8790,8790,0
|
|
20250228,121100,144390600,8790,8790,8790,8790,212
|
|
20250228,121000,142527120,8800,8800,8800,8800,0
|
|
20250228,120900,142527120,8800,8800,8800,8800,1
|
|
20250228,120800,142518320,8810,8800,8810,8800,2
|
|
20250228,120700,142500710,8840,8840,8840,8840,0
|
|
20250228,120600,142500710,8840,8840,8840,8840,0
|
|
20250228,120500,142500710,8840,8840,8840,8840,0
|
|
20250228,120400,142500710,8840,8840,8840,8840,0
|
|
20250228,120300,142500710,8840,8840,8840,8840,0
|
|
20250228,120200,142500710,8840,8840,8840,8840,0
|
|
20250228,120100,142500710,8840,8840,8840,8840,0
|
|
20250228,120000,142500710,8840,8840,8840,8840,1
|
|
20250228,115900,142491870,8800,8800,8800,8800,0
|
|
20250228,115800,142491870,8800,8840,8840,8800,11
|
|
20250228,115700,142395030,8800,8800,8800,8800,18
|
|
20250228,115600,142236630,8800,8800,8800,8800,0
|
|
20250228,115500,142236630,8800,8800,8800,8800,0
|
|
20250228,115400,142236630,8800,8800,8800,8800,0
|
|
20250228,115300,142236630,8800,8800,8800,8800,0
|
|
20250228,115200,142236630,8800,8800,8800,8800,0
|
|
20250228,115100,142236630,8800,8800,8800,8800,50
|
|
20250228,115000,141796630,8800,8800,8800,8800,0
|
|
20250228,114900,141796630,8800,8800,8800,8800,0
|
|
20250228,114800,141796630,8800,8800,8800,8800,250
|
|
20250228,114700,139596630,8800,8810,8810,8800,677
|
|
20250228,114600,133638790,8850,8850,8850,8850,0
|
|
20250228,114500,133638790,8850,8850,8850,8850,0
|
|
20250228,114400,133638790,8850,8850,8850,8850,0
|
|
20250228,114300,133638790,8850,8850,8850,8850,0
|
|
20250228,114200,133638790,8850,8850,8850,8850,10
|
|
20250228,114100,133550290,8850,8850,8850,8850,0
|
|
20250228,114000,133550290,8850,8820,8850,8820,6
|
|
20250228,113900,133497310,8800,8800,8800,8800,115
|
|
20250228,113800,132485310,8800,8800,8800,8800,0
|
|
20250228,113700,132485310,8800,8800,8800,8800,0
|
|
20250228,113600,132485310,8800,8800,8800,8800,0
|
|
20250228,113500,132485310,8800,8800,8800,8800,0
|
|
20250228,113400,132485310,8800,8800,8800,8800,0
|
|
20250228,113300,132485310,8800,8800,8800,8800,0
|
|
20250228,113200,132485310,8800,8800,8800,8800,0
|
|
20250228,113100,132485310,8800,8800,8800,8800,0
|
|
20250228,113000,132485310,8800,8800,8800,8800,0
|
|
20250228,112900,132485310,8800,8820,8820,8800,1500
|
|
20250228,112800,119281940,8810,8810,8810,8810,0
|
|
20250228,112700,119281940,8810,8810,8810,8810,0
|
|
20250228,112600,119281940,8810,8830,8830,8810,116
|
|
20250228,112500,118259960,8840,8840,8840,8840,22
|
|
20250228,112400,118065480,8840,8840,8840,8840,1
|
|
20250228,112300,118056640,8850,8810,8850,8810,588
|
|
20250228,112200,112876320,8810,8810,8810,8810,3
|
|
20250228,112100,112849890,8810,8820,8820,8810,501
|
|
20250228,112000,108436070,8810,8820,8820,8810,236
|
|
20250228,111900,106356350,8820,8820,8820,8820,0
|
|
20250228,111800,106356350,8820,8820,8820,8820,0
|
|
20250228,111700,106356350,8820,8820,8820,8820,0
|
|
20250228,111600,106356350,8820,8820,8820,8820,0
|
|
20250228,111500,106356350,8820,8830,8830,8820,100
|
|
20250228,111400,105474040,8830,8830,8830,8830,3
|
|
20250228,111300,105447550,8850,8850,8850,8850,2
|
|
20250228,111200,105429850,8840,8840,8840,8840,0
|
|
20250228,111100,105429850,8840,8840,8840,8840,1
|
|
20250228,111000,105421010,8830,8830,8830,8830,50
|
|
20250228,110900,104979510,8830,8830,8830,8830,5
|
|
20250228,110800,104935360,8830,8830,8830,8830,0
|
|
20250228,110700,104935360,8830,8830,8830,8830,0
|
|
20250228,110600,104935360,8830,8830,8830,8830,0
|
|
20250228,110500,104935360,8830,8830,8830,8830,51
|
|
20250228,110400,104485030,8830,8830,8830,8830,0
|
|
20250228,110300,104485030,8830,8830,8830,8830,0
|
|
20250228,110200,104485030,8830,8830,8830,8830,3
|
|
20250228,110100,104458540,8830,8830,8830,8830,0
|
|
20250228,110000,104458540,8830,8830,8830,8830,0
|
|
20250228,105900,104458540,8830,8830,8830,8830,110
|
|
20250228,105800,103487240,8800,8840,8840,8800,400
|
|
20250228,105700,99965000,8850,8850,8850,8850,35
|
|
20250228,105600,99655250,8850,8850,8850,8850,0
|
|
20250228,105500,99655250,8850,8850,8850,8850,0
|
|
20250228,105400,99655250,8850,8850,8850,8850,0
|
|
20250228,105300,99655250,8850,8850,8850,8850,16
|
|
20250228,105200,99513650,8870,8870,8870,8870,33
|
|
20250228,105100,99220940,8850,8870,8870,8850,3
|
|
20250228,105000,99194370,8900,8900,8900,8900,0
|
|
20250228,104900,99194370,8900,8900,8900,8900,0
|
|
20250228,104800,99194370,8900,8900,8900,8900,0
|
|
20250228,104700,99194370,8900,8860,8900,8860,9
|
|
20250228,104600,99114590,8800,8860,8860,8800,1001
|
|
20250228,104500,90293050,8860,8860,8860,8860,0
|
|
20250228,104400,90293050,8860,8860,8860,8860,0
|
|
20250228,104300,90293050,8860,8860,8860,8860,0
|
|
20250228,104200,90293050,8860,8860,8860,8860,0
|
|
20250228,104100,90293050,8860,8860,8860,8860,1
|
|
20250228,104000,90284190,8840,8840,8840,8840,0
|
|
20250228,103900,90284190,8840,8840,8840,8840,3
|
|
20250228,103800,90257670,8830,8830,8830,8830,0
|
|
20250228,103700,90257670,8830,8830,8830,8830,0
|
|
20250228,103600,90257670,8830,8810,8830,8810,252
|
|
20250228,103500,88037510,8820,8820,8820,8820,0
|
|
20250228,103400,88037510,8820,8820,8820,8820,388
|
|
20250228,103300,84615350,8820,8820,8820,8820,0
|
|
20250228,103200,84615350,8820,8820,8820,8820,0
|
|
20250228,103100,84615350,8820,8830,8830,8820,964
|
|
20250228,103000,76108950,8830,8830,8830,8830,78
|
|
20250228,102900,75420210,8830,8830,8830,8830,0
|
|
20250228,102800,75420210,8830,8830,8830,8830,300
|
|
20250228,102700,72771210,8830,8830,8830,8830,94
|
|
20250228,102600,71941190,8850,8850,8850,8850,0
|
|
20250228,102500,71941190,8850,8850,8850,8850,1
|
|
20250228,102400,71932340,8830,8830,8830,8830,0
|
|
20250228,102300,71932340,8830,8830,8830,8830,10
|
|
20250228,102200,71844040,8840,8840,8840,8840,0
|
|
20250228,102100,71844040,8840,8840,8840,8840,0
|
|
20250228,102000,71844040,8840,8850,8850,8840,22
|
|
20250228,101900,71649510,8850,8840,8850,8840,2
|
|
20250228,101800,71631820,8830,8830,8830,8830,130
|
|
20250228,101700,70483920,8850,8850,8850,8850,0
|
|
20250228,101600,70483920,8850,8850,8850,8850,0
|
|
20250228,101500,70483920,8850,8850,8850,8850,0
|
|
20250228,101400,70483920,8850,8850,8850,8850,0
|
|
20250228,101300,70483920,8850,8850,8850,8850,3
|
|
20250228,101200,70457370,8850,8850,8850,8850,0
|
|
20250228,101100,70457370,8850,8850,8850,8850,1
|
|
20250228,101000,70448520,8820,8820,8820,8820,0
|
|
20250228,100900,70448520,8820,8830,8830,8820,200
|
|
20250228,100800,68683050,8830,8830,8830,8830,0
|
|
20250228,100700,68683050,8830,8830,8830,8830,20
|
|
20250228,100600,68506450,8830,8830,8830,8830,14
|
|
20250228,100500,68382830,8850,8850,8850,8850,0
|
|
20250228,100400,68382830,8850,8850,8850,8850,0
|
|
20250228,100300,68382830,8850,8850,8850,8850,0
|
|
20250228,100200,68382830,8850,8850,8850,8850,0
|
|
20250228,100100,68382830,8850,8850,8850,8850,0
|
|
20250228,100000,68382830,8850,8830,8850,8820,301
|
|
20250228,095900,65727170,8820,8840,8840,8820,1630
|
|
20250228,095800,51340680,8840,8840,8840,8840,0
|
|
20250228,095700,51340680,8840,8860,8860,8840,258
|
|
20250228,095600,49056540,8860,8860,8860,8860,1
|
|
20250228,095500,49047680,8860,8860,8860,8860,0
|
|
20250228,095400,49047680,8860,8860,8860,8860,0
|
|
20250228,095300,49047680,8860,8860,8860,8860,324
|
|
20250228,095200,46177040,8860,8860,8860,8860,224
|
|
20250228,095100,44192400,8860,8860,8860,8860,146
|
|
20250228,095000,42898840,8870,8870,8870,8870,0
|
|
20250228,094900,42898840,8870,8880,8880,8870,62
|
|
20250228,094800,42348310,8880,8880,8880,8880,0
|
|
20250228,094700,42348310,8880,8880,8880,8880,1
|
|
20250228,094600,42339430,8880,8880,8880,8860,101
|
|
20250228,094500,41443550,8880,8880,8880,8880,0
|
|
20250228,094400,41443550,8880,8880,8880,8880,10
|
|
20250228,094300,41354750,8880,8880,8880,8880,0
|
|
20250228,094200,41354750,8880,8880,8880,8880,236
|
|
20250228,094100,39259070,8870,8870,8870,8870,41
|
|
20250228,094000,38895400,8870,8870,8870,8870,3
|
|
20250228,093900,38868790,8880,8880,8880,8880,1
|
|
20250228,093800,38859910,8860,8880,8880,8860,21
|
|
20250228,093700,38673750,8880,8880,8880,8880,42
|
|
20250228,093600,38300790,8890,8890,8890,8890,0
|
|
20250228,093500,38300790,8890,8890,8890,8890,2
|
|
20250228,093400,38283010,8900,8880,8900,8880,17
|
|
20250228,093300,38132030,8880,8880,8880,8880,0
|
|
20250228,093200,38132030,8880,8880,8880,8880,270
|
|
20250228,093100,35734430,8880,8900,8900,8880,395
|
|
20250228,093000,32225230,8900,8880,8900,8880,300
|
|
20250228,092900,29561210,8900,8900,8900,8900,0
|
|
20250228,092800,29561210,8900,8900,8900,8900,0
|
|
20250228,092700,29561210,8900,8900,8900,8900,0
|
|
20250228,092600,29561210,8900,8900,8900,8900,0
|
|
20250228,092500,29561210,8900,8900,8900,8900,12
|
|
20250228,092400,29454410,8820,8870,8870,8820,353
|
|
20250228,092300,26334730,8870,8870,8870,8870,0
|
|
20250228,092200,26334730,8870,8870,8870,8870,12
|
|
20250228,092100,26228290,8900,8900,8900,8900,34
|
|
20250228,092000,25925690,8900,8900,8910,8900,701
|
|
20250228,091900,19686780,8900,8900,8900,8900,0
|
|
20250228,091800,19686780,8900,8900,8900,8900,82
|
|
20250228,091700,18956980,8900,8900,8900,8900,11
|
|
20250228,091600,18859080,8860,8880,8880,8860,53
|
|
20250228,091500,18388980,8900,8900,8900,8870,47
|
|
20250228,091400,17971530,8930,8900,8930,8890,47
|
|
20250228,091300,17553340,8930,8910,8930,8910,2
|
|
20250228,091200,17535500,8930,8930,8930,8930,3
|
|
20250228,091100,17508710,8930,8890,8930,8890,101
|
|
20250228,091000,16610780,8890,8890,8890,8890,38
|
|
20250228,090900,16272960,8950,8900,8950,8890,6
|
|
20250228,090800,16219550,8950,8950,8950,8950,0
|
|
20250228,090700,16219550,8950,8950,8950,8950,0
|
|
20250228,090600,16219550,8950,8920,8960,8920,252
|
|
20250228,090500,13965620,8870,8880,8880,8870,20
|
|
20250228,090400,13788080,8920,8870,8920,8870,10
|
|
20250228,090300,13699330,8860,8860,8860,8860,54
|
|
20250228,090200,13220890,8860,8870,8900,8860,19
|
|
20250228,090100,13052280,8850,8850,8850,8850,7
|
|
20250228,090000,12990330,8850,8900,8960,8810,1464
|