733 lines
36 KiB
CSV
733 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250228,211000,3509005935,4820,4820,4820,4820,15238
|
|
20250228,210900,3509005935,4820,4820,4820,4820,0
|
|
20250228,210800,3509005935,4820,4820,4820,4820,0
|
|
20250228,210700,3509005935,4820,4820,4820,4820,0
|
|
20250228,210600,3509005935,4820,4820,4820,4820,0
|
|
20250228,210500,3509005935,4820,4820,4820,4820,0
|
|
20250228,210400,3509005935,4820,4820,4820,4820,0
|
|
20250228,210300,3509005935,4820,4820,4820,4820,0
|
|
20250228,210200,3509005935,4820,4820,4820,4820,0
|
|
20250228,210100,3509005935,4820,4820,4820,4820,0
|
|
20250228,210000,3509005935,4820,4820,4820,4820,0
|
|
20250228,205900,3509005935,4820,4820,4820,4820,0
|
|
20250228,205800,3509005935,4820,4820,4820,4820,0
|
|
20250228,205700,3509005935,4820,4820,4820,4820,0
|
|
20250228,205600,3509005935,4820,4820,4820,4820,0
|
|
20250228,205500,3509005935,4820,4820,4820,4820,0
|
|
20250228,205400,3509005935,4820,4820,4820,4820,0
|
|
20250228,205300,3509005935,4820,4820,4820,4820,0
|
|
20250228,205200,3509005935,4820,4820,4820,4820,0
|
|
20250228,205100,3509005935,4820,4820,4820,4820,0
|
|
20250228,205000,3509005935,4820,4820,4820,4820,0
|
|
20250228,204900,3509005935,4820,4820,4820,4820,0
|
|
20250228,204800,3509005935,4820,4820,4820,4820,0
|
|
20250228,204700,3509005935,4820,4820,4820,4820,0
|
|
20250228,204600,3509005935,4820,4820,4820,4820,0
|
|
20250228,204500,3509005935,4820,4820,4820,4820,0
|
|
20250228,204400,3509005935,4820,4820,4820,4820,0
|
|
20250228,204300,3509005935,4820,4820,4820,4820,0
|
|
20250228,204200,3509005935,4820,4820,4820,4820,0
|
|
20250228,204100,3509005935,4820,4820,4820,4820,0
|
|
20250228,204000,3509005935,4820,4820,4820,4820,15238
|
|
20250228,203900,3509005935,4820,4820,4820,4820,0
|
|
20250228,203800,3509005935,4820,4820,4820,4820,0
|
|
20250228,203700,3509005935,4820,4820,4820,4820,0
|
|
20250228,203600,3509005935,4820,4820,4820,4820,0
|
|
20250228,203500,3509005935,4820,4820,4820,4820,0
|
|
20250228,203400,3509005935,4820,4820,4820,4820,0
|
|
20250228,203300,3509005935,4820,4820,4820,4820,0
|
|
20250228,203200,3509005935,4820,4820,4820,4820,0
|
|
20250228,203100,3509005935,4820,4820,4820,4820,0
|
|
20250228,203000,3509005935,4820,4820,4820,4820,0
|
|
20250228,202900,3509005935,4820,4820,4820,4820,0
|
|
20250228,202800,3509005935,4820,4820,4820,4820,0
|
|
20250228,202700,3509005935,4820,4820,4820,4820,0
|
|
20250228,202600,3509005935,4820,4820,4820,4820,0
|
|
20250228,202500,3509005935,4820,4820,4820,4820,0
|
|
20250228,202400,3509005935,4820,4820,4820,4820,0
|
|
20250228,202300,3509005935,4820,4820,4820,4820,0
|
|
20250228,202200,3509005935,4820,4820,4820,4820,0
|
|
20250228,202100,3509005935,4820,4820,4820,4820,0
|
|
20250228,202000,3509005935,4820,4820,4820,4820,0
|
|
20250228,201900,3509005935,4820,4820,4820,4820,0
|
|
20250228,201800,3509005935,4820,4820,4820,4820,0
|
|
20250228,201700,3509005935,4820,4820,4820,4820,0
|
|
20250228,201600,3509005935,4820,4820,4820,4820,0
|
|
20250228,201500,3509005935,4820,4820,4820,4820,0
|
|
20250228,201400,3509005935,4820,4820,4820,4820,0
|
|
20250228,201300,3509005935,4820,4820,4820,4820,0
|
|
20250228,201200,3509005935,4820,4820,4820,4820,0
|
|
20250228,201100,3509005935,4820,4820,4820,4820,0
|
|
20250228,201000,3509005935,4820,4820,4820,4820,15238
|
|
20250228,200900,3509005935,4820,4820,4820,4820,0
|
|
20250228,200800,3509005935,4820,4820,4820,4820,0
|
|
20250228,200700,3509005935,4820,4820,4820,4820,0
|
|
20250228,200600,3509005935,4820,4820,4820,4820,0
|
|
20250228,200500,3509005935,4820,4820,4820,4820,0
|
|
20250228,200400,3509005935,4820,4820,4820,4820,0
|
|
20250228,200300,3509005935,4820,4820,4820,4820,0
|
|
20250228,200200,3509005935,4820,4820,4820,4820,0
|
|
20250228,200100,3509005935,4820,4820,4820,4820,0
|
|
20250228,200000,3509005935,4820,4820,4820,4820,0
|
|
20250228,195900,3509005935,4820,4820,4820,4820,0
|
|
20250228,195800,3509005935,4820,4820,4820,4820,0
|
|
20250228,195700,3509005935,4820,4820,4820,4820,0
|
|
20250228,195600,3509005935,4820,4820,4820,4820,0
|
|
20250228,195500,3509005935,4820,4820,4820,4820,0
|
|
20250228,195400,3509005935,4820,4820,4820,4820,0
|
|
20250228,195300,3509005935,4820,4820,4820,4820,0
|
|
20250228,195200,3509005935,4820,4820,4820,4820,0
|
|
20250228,195100,3509005935,4820,4820,4820,4820,0
|
|
20250228,195000,3509005935,4820,4820,4820,4820,0
|
|
20250228,194900,3509005935,4820,4820,4820,4820,0
|
|
20250228,194800,3509005935,4820,4820,4820,4820,0
|
|
20250228,194700,3509005935,4820,4820,4820,4820,0
|
|
20250228,194600,3509005935,4820,4820,4820,4820,0
|
|
20250228,194500,3509005935,4820,4820,4820,4820,0
|
|
20250228,194400,3509005935,4820,4820,4820,4820,0
|
|
20250228,194300,3509005935,4820,4820,4820,4820,0
|
|
20250228,194200,3509005935,4820,4820,4820,4820,0
|
|
20250228,194100,3509005935,4820,4820,4820,4820,0
|
|
20250228,194000,3509005935,4820,4820,4820,4820,15238
|
|
20250228,193900,3509005935,4820,4820,4820,4820,0
|
|
20250228,193800,3509005935,4820,4820,4820,4820,0
|
|
20250228,193700,3509005935,4820,4820,4820,4820,0
|
|
20250228,193600,3509005935,4820,4820,4820,4820,0
|
|
20250228,193500,3509005935,4820,4820,4820,4820,0
|
|
20250228,193400,3509005935,4820,4820,4820,4820,0
|
|
20250228,193300,3509005935,4820,4820,4820,4820,0
|
|
20250228,193200,3509005935,4820,4820,4820,4820,0
|
|
20250228,193100,3509005935,4820,4820,4820,4820,0
|
|
20250228,193000,3509005935,4820,4820,4820,4820,0
|
|
20250228,192900,3509005935,4820,4820,4820,4820,0
|
|
20250228,192800,3509005935,4820,4820,4820,4820,0
|
|
20250228,192700,3509005935,4820,4820,4820,4820,0
|
|
20250228,192600,3509005935,4820,4820,4820,4820,0
|
|
20250228,192500,3509005935,4820,4820,4820,4820,0
|
|
20250228,192400,3509005935,4820,4820,4820,4820,0
|
|
20250228,192300,3509005935,4820,4820,4820,4820,0
|
|
20250228,192200,3509005935,4820,4820,4820,4820,0
|
|
20250228,192100,3509005935,4820,4820,4820,4820,0
|
|
20250228,192000,3509005935,4820,4820,4820,4820,0
|
|
20250228,191900,3509005935,4820,4820,4820,4820,0
|
|
20250228,191800,3509005935,4820,4820,4820,4820,0
|
|
20250228,191700,3509005935,4820,4820,4820,4820,0
|
|
20250228,191600,3509005935,4820,4820,4820,4820,0
|
|
20250228,191500,3509005935,4820,4820,4820,4820,0
|
|
20250228,191400,3509005935,4820,4820,4820,4820,0
|
|
20250228,191300,3509005935,4820,4820,4820,4820,0
|
|
20250228,191200,3509005935,4820,4820,4820,4820,0
|
|
20250228,191100,3509005935,4820,4820,4820,4820,0
|
|
20250228,191000,3509005935,4820,4820,4820,4820,15238
|
|
20250228,190900,3509005935,4820,4820,4820,4820,0
|
|
20250228,190800,3509005935,4820,4820,4820,4820,0
|
|
20250228,190700,3509005935,4820,4820,4820,4820,0
|
|
20250228,190600,3509005935,4820,4820,4820,4820,0
|
|
20250228,190500,3509005935,4820,4820,4820,4820,0
|
|
20250228,190400,3509005935,4820,4820,4820,4820,0
|
|
20250228,190300,3509005935,4820,4820,4820,4820,0
|
|
20250228,190200,3509005935,4820,4820,4820,4820,0
|
|
20250228,190100,3509005935,4820,4820,4820,4820,0
|
|
20250228,190000,3509005935,4820,4820,4820,4820,0
|
|
20250228,185900,3509005935,4820,4820,4820,4820,0
|
|
20250228,185800,3509005935,4820,4820,4820,4820,0
|
|
20250228,185700,3509005935,4820,4820,4820,4820,0
|
|
20250228,185600,3509005935,4820,4820,4820,4820,0
|
|
20250228,185500,3509005935,4820,4820,4820,4820,0
|
|
20250228,185400,3509005935,4820,4820,4820,4820,0
|
|
20250228,185300,3509005935,4820,4820,4820,4820,0
|
|
20250228,185200,3509005935,4820,4820,4820,4820,0
|
|
20250228,185100,3509005935,4820,4820,4820,4820,0
|
|
20250228,185000,3509005935,4820,4820,4820,4820,0
|
|
20250228,184900,3509005935,4820,4820,4820,4820,0
|
|
20250228,184800,3509005935,4820,4820,4820,4820,0
|
|
20250228,184700,3509005935,4820,4820,4820,4820,0
|
|
20250228,184600,3509005935,4820,4820,4820,4820,0
|
|
20250228,184500,3509005935,4820,4820,4820,4820,0
|
|
20250228,184400,3509005935,4820,4820,4820,4820,0
|
|
20250228,184300,3509005935,4820,4820,4820,4820,0
|
|
20250228,184200,3509005935,4820,4820,4820,4820,0
|
|
20250228,184100,3509005935,4820,4820,4820,4820,0
|
|
20250228,184000,3509005935,4820,4820,4820,4820,15238
|
|
20250228,183900,3509005935,4820,4820,4820,4820,0
|
|
20250228,183800,3509005935,4820,4820,4820,4820,0
|
|
20250228,183700,3509005935,4820,4820,4820,4820,0
|
|
20250228,183600,3509005935,4820,4820,4820,4820,0
|
|
20250228,183500,3509005935,4820,4820,4820,4820,0
|
|
20250228,183400,3509005935,4820,4820,4820,4820,0
|
|
20250228,183300,3509005935,4820,4820,4820,4820,0
|
|
20250228,183200,3509005935,4820,4820,4820,4820,0
|
|
20250228,183100,3509005935,4820,4820,4820,4820,0
|
|
20250228,183000,3509005935,4820,4820,4820,4820,0
|
|
20250228,182900,3509005935,4820,4820,4820,4820,0
|
|
20250228,182800,3509005935,4820,4820,4820,4820,0
|
|
20250228,182700,3509005935,4820,4820,4820,4820,0
|
|
20250228,182600,3509005935,4820,4820,4820,4820,0
|
|
20250228,182500,3509005935,4820,4820,4820,4820,0
|
|
20250228,182400,3509005935,4820,4820,4820,4820,0
|
|
20250228,182300,3509005935,4820,4820,4820,4820,0
|
|
20250228,182200,3509005935,4820,4820,4820,4820,0
|
|
20250228,182100,3509005935,4820,4820,4820,4820,0
|
|
20250228,182000,3509005935,4820,4820,4820,4820,0
|
|
20250228,181900,3509005935,4820,4820,4820,4820,0
|
|
20250228,181800,3509005935,4820,4820,4820,4820,0
|
|
20250228,181700,3509005935,4820,4820,4820,4820,0
|
|
20250228,181600,3509005935,4820,4820,4820,4820,0
|
|
20250228,181500,3509005935,4820,4820,4820,4820,0
|
|
20250228,181400,3509005935,4820,4820,4820,4820,0
|
|
20250228,181300,3509005935,4820,4820,4820,4820,0
|
|
20250228,181200,3509005935,4820,4820,4820,4820,0
|
|
20250228,181100,3509005935,4820,4820,4820,4820,0
|
|
20250228,181000,3509005935,4820,4820,4820,4820,15238
|
|
20250228,180900,3509005935,4820,4820,4820,4820,0
|
|
20250228,180800,3509005935,4820,4820,4820,4820,0
|
|
20250228,180700,3509005935,4820,4820,4820,4820,0
|
|
20250228,180600,3509005935,4820,4820,4820,4820,0
|
|
20250228,180500,3509005935,4820,4820,4820,4820,0
|
|
20250228,180400,3509005935,4820,4820,4820,4820,0
|
|
20250228,180300,3509005935,4820,4820,4820,4820,0
|
|
20250228,180200,3509005935,4820,4820,4820,4820,0
|
|
20250228,180100,3509005935,4820,4820,4820,4820,0
|
|
20250228,180000,3509005935,4820,4820,4820,4820,0
|
|
20250228,175900,3509005935,4820,4820,4820,4820,0
|
|
20250228,175800,3509005935,4820,4820,4820,4820,0
|
|
20250228,175700,3509005935,4820,4820,4820,4820,0
|
|
20250228,175600,3509005935,4820,4820,4820,4820,0
|
|
20250228,175500,3509005935,4820,4820,4820,4820,0
|
|
20250228,175400,3509005935,4820,4820,4820,4820,0
|
|
20250228,175300,3509005935,4820,4820,4820,4820,0
|
|
20250228,175200,3509005935,4820,4820,4820,4820,0
|
|
20250228,175100,3509005935,4820,4820,4820,4820,0
|
|
20250228,175000,3509005935,4820,4820,4820,4820,0
|
|
20250228,174900,3509005935,4820,4820,4820,4820,0
|
|
20250228,174800,3509005935,4820,4820,4820,4820,0
|
|
20250228,174700,3509005935,4820,4820,4820,4820,0
|
|
20250228,174600,3509005935,4820,4820,4820,4820,0
|
|
20250228,174500,3509005935,4820,4820,4820,4820,0
|
|
20250228,174400,3509005935,4820,4820,4820,4820,0
|
|
20250228,174300,3509005935,4820,4820,4820,4820,0
|
|
20250228,174200,3509005935,4820,4820,4820,4820,0
|
|
20250228,174100,3509005935,4820,4820,4820,4820,0
|
|
20250228,174000,3509005935,4820,4820,4820,4820,15238
|
|
20250228,173900,3509005935,4820,4820,4820,4820,0
|
|
20250228,173800,3509005935,4820,4820,4820,4820,0
|
|
20250228,173700,3509005935,4820,4820,4820,4820,0
|
|
20250228,173600,3509005935,4820,4820,4820,4820,0
|
|
20250228,173500,3509005935,4820,4820,4820,4820,0
|
|
20250228,173400,3509005935,4820,4820,4820,4820,0
|
|
20250228,173300,3509005935,4820,4820,4820,4820,0
|
|
20250228,173200,3509005935,4820,4820,4820,4820,0
|
|
20250228,173100,3509005935,4820,4820,4820,4820,0
|
|
20250228,173000,3509005935,4820,4820,4820,4820,0
|
|
20250228,172900,3509005935,4820,4820,4820,4820,0
|
|
20250228,172800,3509005935,4820,4820,4820,4820,0
|
|
20250228,172700,3509005935,4820,4820,4820,4820,0
|
|
20250228,172600,3509005935,4820,4820,4820,4820,0
|
|
20250228,172500,3509005935,4820,4820,4820,4820,0
|
|
20250228,172400,3509005935,4820,4820,4820,4820,0
|
|
20250228,172300,3509005935,4820,4820,4820,4820,0
|
|
20250228,172200,3509005935,4820,4820,4820,4820,0
|
|
20250228,172100,3509005935,4820,4820,4820,4820,0
|
|
20250228,172000,3509005935,4820,4820,4820,4820,0
|
|
20250228,171900,3509005935,4820,4820,4820,4820,0
|
|
20250228,171800,3509005935,4820,4820,4820,4820,0
|
|
20250228,171700,3509005935,4820,4820,4820,4820,0
|
|
20250228,171600,3509005935,4820,4820,4820,4820,0
|
|
20250228,171500,3509005935,4820,4820,4820,4820,0
|
|
20250228,171400,3509005935,4820,4820,4820,4820,0
|
|
20250228,171300,3509005935,4820,4820,4820,4820,0
|
|
20250228,171200,3509005935,4820,4820,4820,4820,0
|
|
20250228,171100,3509005935,4820,4820,4820,4820,0
|
|
20250228,171000,3509005935,4820,4820,4820,4820,15238
|
|
20250228,170900,3509005935,4820,4820,4820,4820,0
|
|
20250228,170800,3509005935,4820,4820,4820,4820,0
|
|
20250228,170700,3509005935,4820,4820,4820,4820,0
|
|
20250228,170600,3509005935,4820,4820,4820,4820,0
|
|
20250228,170500,3509005935,4820,4820,4820,4820,0
|
|
20250228,170400,3509005935,4820,4820,4820,4820,0
|
|
20250228,170300,3509005935,4820,4820,4820,4820,0
|
|
20250228,170200,3509005935,4820,4820,4820,4820,0
|
|
20250228,170100,3509005935,4820,4820,4820,4820,0
|
|
20250228,170000,3509005935,4820,4820,4820,4820,0
|
|
20250228,165900,3509005935,4820,4820,4820,4820,0
|
|
20250228,165800,3509005935,4820,4820,4820,4820,0
|
|
20250228,165700,3509005935,4820,4820,4820,4820,0
|
|
20250228,165600,3509005935,4820,4820,4820,4820,0
|
|
20250228,165500,3509005935,4820,4820,4820,4820,0
|
|
20250228,165400,3509005935,4820,4820,4820,4820,0
|
|
20250228,165300,3509005935,4820,4820,4820,4820,0
|
|
20250228,165200,3509005935,4820,4820,4820,4820,0
|
|
20250228,165100,3509005935,4820,4820,4820,4820,0
|
|
20250228,165000,3509005935,4820,4820,4820,4820,0
|
|
20250228,164900,3509005935,4820,4820,4820,4820,0
|
|
20250228,164800,3509005935,4820,4820,4820,4820,0
|
|
20250228,164700,3509005935,4820,4820,4820,4820,0
|
|
20250228,164600,3509005935,4820,4820,4820,4820,0
|
|
20250228,164500,3509005935,4820,4820,4820,4820,0
|
|
20250228,164400,3509005935,4820,4820,4820,4820,0
|
|
20250228,164300,3509005935,4820,4820,4820,4820,0
|
|
20250228,164200,3509005935,4820,4820,4820,4820,0
|
|
20250228,164100,3509005935,4820,4820,4820,4820,0
|
|
20250228,164000,3509005935,4820,4820,4820,4820,15238
|
|
20250228,163900,3509005935,4820,4820,4820,4820,0
|
|
20250228,163800,3509005935,4820,4820,4820,4820,0
|
|
20250228,163700,3509005935,4820,4820,4820,4820,0
|
|
20250228,163600,3509005935,4820,4820,4820,4820,0
|
|
20250228,163500,3509005935,4820,4820,4820,4820,0
|
|
20250228,163400,3509005935,4820,4820,4820,4820,0
|
|
20250228,163300,3509005935,4820,4820,4820,4820,0
|
|
20250228,163200,3509005935,4820,4820,4820,4820,0
|
|
20250228,163100,3509005935,4820,4820,4820,4820,0
|
|
20250228,163000,3509005935,4820,4820,4820,4820,0
|
|
20250228,162900,3509005935,4820,4820,4820,4820,0
|
|
20250228,162800,3509005935,4820,4820,4820,4820,0
|
|
20250228,162700,3509005935,4820,4820,4820,4820,0
|
|
20250228,162600,3509005935,4820,4820,4820,4820,0
|
|
20250228,162500,3509005935,4820,4820,4820,4820,0
|
|
20250228,162400,3509005935,4820,4820,4820,4820,0
|
|
20250228,162300,3509005935,4820,4820,4820,4820,0
|
|
20250228,162200,3509005935,4820,4820,4820,4820,0
|
|
20250228,162100,3509005935,4820,4820,4820,4820,0
|
|
20250228,162000,3509005935,4820,4820,4820,4820,0
|
|
20250228,161900,3509005935,4820,4820,4820,4820,0
|
|
20250228,161800,3509005935,4820,4820,4820,4820,0
|
|
20250228,161700,3509005935,4820,4820,4820,4820,0
|
|
20250228,161600,3509005935,4820,4820,4820,4820,0
|
|
20250228,161500,3509005935,4820,4820,4820,4820,0
|
|
20250228,161400,3509005935,4820,4820,4820,4820,0
|
|
20250228,161300,3509005935,4820,4820,4820,4820,0
|
|
20250228,161200,3509005935,4820,4820,4820,4820,0
|
|
20250228,161100,3509005935,4820,4820,4820,4820,0
|
|
20250228,161000,3509005935,4820,4820,4820,4820,15238
|
|
20250228,160900,3509005935,4820,4820,4820,4820,0
|
|
20250228,160800,3509005935,4820,4820,4820,4820,0
|
|
20250228,160700,3509005935,4820,4820,4820,4820,0
|
|
20250228,160600,3509005935,4820,4820,4820,4820,0
|
|
20250228,160500,3509005935,4820,4820,4820,4820,0
|
|
20250228,160400,3509005935,4820,4820,4820,4820,0
|
|
20250228,160300,3509005935,4820,4820,4820,4820,0
|
|
20250228,160200,3509005935,4820,4820,4820,4820,0
|
|
20250228,160100,3509005935,4820,4820,4820,4820,0
|
|
20250228,160000,3509005935,4820,4820,4820,4820,0
|
|
20250228,155900,3509005935,4820,4820,4820,4820,0
|
|
20250228,155800,3509005935,4820,4820,4820,4820,0
|
|
20250228,155700,3509005935,4820,4820,4820,4820,0
|
|
20250228,155600,3509005935,4820,4820,4820,4820,0
|
|
20250228,155500,3509005935,4820,4820,4820,4820,0
|
|
20250228,155400,3509005935,4820,4820,4820,4820,0
|
|
20250228,155300,3509005935,4820,4820,4820,4820,0
|
|
20250228,155200,3509005935,4820,4820,4820,4820,0
|
|
20250228,155100,3509005935,4820,4820,4820,4820,0
|
|
20250228,155000,3509005935,4820,4820,4820,4820,0
|
|
20250228,154900,3509005935,4820,4820,4820,4820,0
|
|
20250228,154800,3509005935,4820,4820,4820,4820,0
|
|
20250228,154700,3509005935,4820,4820,4820,4820,0
|
|
20250228,154600,3509005935,4820,4820,4820,4820,0
|
|
20250228,154500,3509005935,4820,4820,4820,4820,0
|
|
20250228,154400,3509005935,4820,4820,4820,4820,0
|
|
20250228,154300,3509005935,4820,4820,4820,4820,0
|
|
20250228,154200,3509005935,4820,4820,4820,4820,0
|
|
20250228,154100,3509005935,4820,4820,4820,4820,0
|
|
20250228,154000,3509005935,4820,4820,4820,4820,15238
|
|
20250228,153900,3509005935,4820,4820,4820,4820,0
|
|
20250228,153800,3509005935,4820,4820,4820,4820,0
|
|
20250228,153700,3509005935,4820,4820,4820,4820,0
|
|
20250228,153600,3509005935,4820,4820,4820,4820,0
|
|
20250228,153500,3509005935,4820,4820,4820,4820,0
|
|
20250228,153400,3509005935,4820,4820,4820,4820,0
|
|
20250228,153300,3509005935,4820,4820,4820,4820,0
|
|
20250228,153200,3509005935,4820,4820,4820,4820,0
|
|
20250228,153100,3509005935,4820,4820,4820,4820,0
|
|
20250228,153000,3509005935,4820,4820,4820,4820,15238
|
|
20250228,152900,3435558775,4830,4830,4830,4830,0
|
|
20250228,152800,3435558775,4830,4830,4830,4830,0
|
|
20250228,152700,3435558775,4830,4830,4830,4830,0
|
|
20250228,152600,3435558775,4830,4830,4830,4830,0
|
|
20250228,152500,3435558775,4830,4830,4830,4830,0
|
|
20250228,152400,3435558775,4830,4830,4830,4830,0
|
|
20250228,152300,3435558775,4830,4830,4830,4830,0
|
|
20250228,152200,3435558775,4830,4830,4830,4830,0
|
|
20250228,152100,3435558775,4830,4830,4830,4830,0
|
|
20250228,152000,3435558775,4830,4830,4830,4830,0
|
|
20250228,151900,3435558775,4830,4825,4830,4795,3279
|
|
20250228,151800,3419763675,4825,4810,4825,4795,4406
|
|
20250228,151700,3398609570,4825,4825,4830,4810,935
|
|
20250228,151600,3394105670,4825,4825,4825,4810,810
|
|
20250228,151500,3390209465,4825,4815,4825,4810,1440
|
|
20250228,151400,3383283025,4810,4820,4825,4810,1131
|
|
20250228,151300,3377836155,4815,4810,4820,4810,1580
|
|
20250228,151200,3370229675,4815,4800,4815,4800,2046
|
|
20250228,151100,3360387595,4810,4820,4820,4800,1198
|
|
20250228,151000,3354630560,4820,4815,4820,4815,435
|
|
20250228,150900,3352533865,4805,4810,4810,4805,529
|
|
20250228,150800,3349989520,4800,4820,4825,4800,8573
|
|
20250228,150700,3308764175,4825,4830,4830,4825,152
|
|
20250228,150600,3308030125,4830,4830,4830,4830,382
|
|
20250228,150500,3306185065,4830,4835,4835,4830,641
|
|
20250228,150400,3303088885,4855,4830,4855,4830,1028
|
|
20250228,150300,3298098620,4830,4830,4830,4830,978
|
|
20250228,150200,3293374880,4850,4860,4860,4850,4307
|
|
20250228,150100,3272485920,4860,4850,4860,4850,569
|
|
20250228,150000,3269723560,4860,4860,4865,4850,3073
|
|
20250228,145900,3254797950,4860,4870,4870,4860,740
|
|
20250228,145800,3251199310,4870,4860,4870,4860,390
|
|
20250228,145700,3249302620,4870,4860,4870,4860,31
|
|
20250228,145600,3249151950,4860,4860,4860,4860,966
|
|
20250228,145500,3244457190,4860,4860,4860,4855,130
|
|
20250228,145400,3243825615,4855,4860,4860,4855,72
|
|
20250228,145300,3243475700,4855,4855,4855,4855,227
|
|
20250228,145200,3242373615,4860,4855,4860,4855,241
|
|
20250228,145100,3241203355,4860,4870,4870,4860,17
|
|
20250228,145000,3241120685,4870,4860,4870,4855,3263
|
|
20250228,144900,3225242640,4860,4860,4870,4860,416
|
|
20250228,144800,3223220650,4860,4855,4860,4850,893
|
|
20250228,144700,3218885170,4850,4850,4855,4815,5759
|
|
20250228,144600,3191025795,4850,4850,4850,4845,228
|
|
20250228,144500,3189920130,4845,4845,4845,4845,829
|
|
20250228,144400,3185903625,4845,4845,4860,4835,2681
|
|
20250228,144300,3172918365,4865,4870,4870,4855,565
|
|
20250228,144200,3170174370,4870,4870,4870,4870,28
|
|
20250228,144100,3170038010,4870,4855,4870,4855,27
|
|
20250228,144000,3169906910,4870,4870,4870,4865,785
|
|
20250228,143900,3166087460,4870,4860,4870,4860,1672
|
|
20250228,143800,3157955175,4860,4845,4860,4845,433
|
|
20250228,143700,3155852630,4840,4840,4840,4840,36
|
|
20250228,143600,3155678390,4855,4840,4860,4840,629
|
|
20250228,143500,3152633955,4840,4840,4840,4840,0
|
|
20250228,143400,3152633955,4840,4840,4840,4840,27
|
|
20250228,143300,3152503275,4860,4850,4860,4850,2023
|
|
20250228,143200,3142691645,4865,4850,4865,4850,1022
|
|
20250228,143100,3137734585,4840,4830,4840,4830,225
|
|
20250228,143000,3136645835,4830,4830,4830,4825,905
|
|
20250228,142900,3132274815,4830,4825,4835,4825,289
|
|
20250228,142800,3130878370,4825,4825,4830,4825,55
|
|
20250228,142700,3130612975,4825,4830,4830,4825,700
|
|
20250228,142600,3127232250,4840,4830,4840,4830,108
|
|
20250228,142500,3126710325,4835,4835,4835,4830,48
|
|
20250228,142400,3126478435,4840,4830,4840,4830,137
|
|
20250228,142300,3125816060,4840,4825,4840,4820,633
|
|
20250228,142200,3122758845,4825,4825,4830,4825,28
|
|
20250228,142100,3122623740,4830,4830,4835,4825,780
|
|
20250228,142000,3118857850,4830,4825,4835,4825,1560
|
|
20250228,141900,3111318225,4835,4825,4835,4825,24
|
|
20250228,141800,3111202395,4835,4825,4835,4825,32
|
|
20250228,141700,3111047955,4835,4820,4835,4820,6080
|
|
20250228,141600,3081660245,4820,4825,4830,4820,210
|
|
20250228,141500,3080647280,4825,4820,4825,4820,33
|
|
20250228,141400,3080488170,4820,4835,4835,4820,1091
|
|
20250228,141300,3075221285,4830,4830,4835,4830,280
|
|
20250228,141200,3073868865,4835,4835,4840,4830,244
|
|
20250228,141100,3072689195,4835,4835,4845,4835,372
|
|
20250228,141000,3070889850,4845,4850,4850,4840,348
|
|
20250228,140900,3069204510,4850,4840,4850,4840,40
|
|
20250228,140800,3069010880,4850,4850,4855,4850,810
|
|
20250228,140700,3065082345,4850,4850,4855,4850,48
|
|
20250228,140600,3064849540,4850,4850,4860,4850,456
|
|
20250228,140500,3062636780,4840,4840,4850,4840,158
|
|
20250228,140400,3061871020,4840,4845,4850,4840,3104
|
|
20250228,140300,3046822335,4860,4850,4860,4845,74
|
|
20250228,140200,3046463425,4840,4870,4870,4840,1032
|
|
20250228,140100,3041438395,4875,4865,4875,4865,1045
|
|
20250228,140000,3036346935,4860,4885,4885,4860,498
|
|
20250228,135900,3033926405,4895,4855,4900,4855,4294
|
|
20250228,135800,3013011945,4860,4885,4885,4820,4426
|
|
20250228,135700,2991474170,4915,4885,4915,4885,149
|
|
20250228,135600,2990745945,4920,4920,4920,4900,412
|
|
20250228,135500,2988727005,4920,4875,4920,4860,13424
|
|
20250228,135400,2922874140,4875,4835,4885,4830,9111
|
|
20250228,135300,2878499500,4835,4830,4835,4815,4860
|
|
20250228,135200,2855032435,4830,4805,4830,4800,6990
|
|
20250228,135100,2821325670,4800,4795,4805,4795,397
|
|
20250228,135000,2819420065,4800,4805,4805,4795,4802
|
|
20250228,134900,2796360985,4805,4805,4805,4805,58
|
|
20250228,134800,2796082295,4800,4825,4825,4800,721
|
|
20250228,134700,2792618380,4815,4810,4830,4800,3446
|
|
20250228,134600,2776008340,4810,4805,4810,4800,474
|
|
20250228,134500,2773728690,4805,4800,4805,4800,276
|
|
20250228,134400,2772402660,4800,4800,4800,4800,129
|
|
20250228,134300,2771783460,4810,4810,4810,4810,33
|
|
20250228,134200,2771624730,4800,4815,4815,4800,552
|
|
20250228,134100,2768970455,4805,4805,4815,4805,2413
|
|
20250228,134000,2757365970,4815,4810,4815,4805,5063
|
|
20250228,133900,2733018070,4810,4800,4810,4800,792
|
|
20250228,133800,2729212080,4800,4785,4800,4785,2221
|
|
20250228,133700,2718552945,4800,4800,4805,4785,814
|
|
20250228,133600,2714647155,4800,4790,4800,4785,76
|
|
20250228,133500,2714283205,4785,4785,4785,4785,27
|
|
20250228,133400,2714154010,4790,4785,4790,4785,31
|
|
20250228,133300,2714005670,4800,4795,4800,4785,708
|
|
20250228,133200,2710616345,4805,4795,4805,4785,82
|
|
20250228,133100,2710223185,4805,4800,4805,4800,17
|
|
20250228,133000,2710141550,4810,4795,4810,4795,38
|
|
20250228,132900,2709959175,4795,4800,4815,4795,691
|
|
20250228,132800,2706640450,4800,4800,4810,4795,437
|
|
20250228,132700,2704543080,4800,4795,4800,4795,29
|
|
20250228,132600,2704404015,4795,4800,4800,4790,1106
|
|
20250228,132500,2699096150,4815,4800,4815,4800,174
|
|
20250228,132400,2698260770,4815,4815,4815,4815,10
|
|
20250228,132300,2698212620,4815,4815,4815,4800,29
|
|
20250228,132200,2698073390,4800,4800,4815,4800,274
|
|
20250228,132100,2696758175,4800,4810,4815,4800,195
|
|
20250228,132000,2695820725,4810,4800,4810,4800,2019
|
|
20250228,131900,2686126655,4805,4815,4815,4805,1732
|
|
20250228,131800,2677788555,4825,4815,4825,4815,2260
|
|
20250228,131700,2666894455,4815,4810,4815,4810,63
|
|
20250228,131600,2666591420,4815,4800,4815,4800,48
|
|
20250228,131500,2666360705,4815,4815,4815,4800,160
|
|
20250228,131400,2665591030,4810,4795,4810,4785,2146
|
|
20250228,131300,2655295130,4785,4785,4790,4785,367
|
|
20250228,131200,2653538030,4780,4790,4790,4780,60
|
|
20250228,131100,2653251140,4790,4780,4790,4780,30
|
|
20250228,131000,2653107710,4790,4790,4790,4780,112
|
|
20250228,130900,2652572330,4790,4790,4790,4780,594
|
|
20250228,130800,2649727980,4790,4790,4790,4790,264
|
|
20250228,130700,2648463420,4790,4780,4795,4770,3172
|
|
20250228,130600,2633312565,4775,4775,4780,4775,626
|
|
20250228,130500,2630322475,4775,4775,4775,4770,396
|
|
20250228,130400,2628432045,4775,4770,4775,4770,33
|
|
20250228,130300,2628274605,4775,4770,4775,4770,74
|
|
20250228,130200,2627921620,4775,4770,4775,4765,726
|
|
20250228,130100,2624459225,4770,4770,4770,4770,88
|
|
20250228,130000,2624039465,4775,4775,4775,4770,202
|
|
20250228,125900,2623075760,4775,4775,4775,4775,1
|
|
20250228,125800,2623070985,4770,4775,4775,4770,27
|
|
20250228,125700,2622942190,4775,4775,4775,4775,104
|
|
20250228,125600,2622445590,4770,4770,4775,4770,1719
|
|
20250228,125500,2614245955,4775,4775,4775,4770,33
|
|
20250228,125400,2614088515,4775,4775,4775,4775,21
|
|
20250228,125300,2613988240,4775,4770,4775,4770,1073
|
|
20250228,125200,2608870025,4770,4770,4770,4770,32
|
|
20250228,125100,2608717385,4770,4750,4770,4750,1057
|
|
20250228,125000,2603695405,4745,4745,4745,4745,0
|
|
20250228,124900,2603695405,4745,4750,4750,4745,320
|
|
20250228,124800,2602175755,4750,4750,4760,4745,2233
|
|
20250228,124700,2591568370,4750,4745,4760,4745,2690
|
|
20250228,124600,2578789960,4750,4750,4750,4745,44
|
|
20250228,124500,2578581095,4750,4750,4750,4750,33
|
|
20250228,124400,2578424345,4750,4760,4760,4745,403
|
|
20250228,124300,2576510360,4760,4760,4760,4750,394
|
|
20250228,124200,2574638090,4745,4765,4765,4745,4980
|
|
20250228,124100,2550935055,4765,4750,4765,4750,62
|
|
20250228,124000,2550640465,4765,4760,4765,4750,608
|
|
20250228,123900,2547747450,4760,4760,4760,4750,66
|
|
20250228,123800,2547433550,4760,4755,4760,4750,137
|
|
20250228,123700,2546782140,4755,4755,4755,4750,130
|
|
20250228,123600,2546164625,4750,4760,4760,4750,73
|
|
20250228,123500,2545817835,4745,4745,4745,4745,27
|
|
20250228,123400,2545689720,4745,4755,4760,4745,2256
|
|
20250228,123300,2534970325,4755,4755,4760,4755,335
|
|
20250228,123200,2533377385,4755,4765,4765,4755,77
|
|
20250228,123100,2533011170,4755,4765,4765,4755,848
|
|
20250228,123000,2528978890,4760,4760,4760,4755,174
|
|
20250228,122900,2528150785,4760,4750,4760,4750,365
|
|
20250228,122800,2526415260,4745,4755,4755,4745,1767
|
|
20250228,122700,2518024560,4745,4745,4745,4745,10
|
|
20250228,122600,2517977110,4745,4750,4750,4745,1186
|
|
20250228,122500,2512344540,4745,4745,4745,4745,27
|
|
20250228,122400,2512216425,4745,4745,4745,4745,1594
|
|
20250228,122300,2504652895,4745,4745,4755,4745,635
|
|
20250228,122200,2501635640,4745,4745,4745,4745,1
|
|
20250228,122100,2501630895,4730,4745,4745,4730,147
|
|
20250228,122000,2500933785,4730,4730,4730,4730,20
|
|
20250228,121900,2500839185,4745,4730,4745,4730,38
|
|
20250228,121800,2500659430,4730,4730,4730,4730,26
|
|
20250228,121700,2500536450,4735,4735,4735,4735,20
|
|
20250228,121600,2500441750,4750,4730,4750,4725,1589
|
|
20250228,121500,2492932910,4755,4745,4755,4745,304
|
|
20250228,121400,2491490400,4725,4730,4730,4725,31
|
|
20250228,121300,2491343920,4745,4745,4745,4745,10
|
|
20250228,121200,2491296470,4745,4725,4745,4725,29
|
|
20250228,121100,2491159405,4745,4745,4745,4745,1
|
|
20250228,121000,2491154660,4720,4735,4745,4720,2284
|
|
20250228,120900,2480333140,4740,4720,4740,4720,155
|
|
20250228,120800,2479601520,4735,4735,4735,4735,210
|
|
20250228,120700,2478607170,4735,4720,4735,4720,138
|
|
20250228,120600,2477955780,4735,4735,4735,4735,1
|
|
20250228,120500,2477951045,4720,4720,4720,4720,27
|
|
20250228,120400,2477823605,4720,4720,4720,4720,301
|
|
20250228,120300,2476402885,4735,4720,4735,4720,31
|
|
20250228,120200,2476256505,4735,4720,4735,4720,108
|
|
20250228,120100,2475746730,4740,4740,4740,4740,10
|
|
20250228,120000,2475699330,4740,4740,4740,4715,226
|
|
20250228,115900,2474628765,4740,4740,4740,4740,21
|
|
20250228,115800,2474529225,4715,4720,4720,4715,1596
|
|
20250228,115700,2467004030,4725,4715,4725,4715,1755
|
|
20250228,115600,2458729135,4715,4715,4715,4715,26
|
|
20250228,115500,2458606545,4740,4715,4740,4715,28
|
|
20250228,115400,2458474500,4715,4715,4715,4715,0
|
|
20250228,115300,2458474500,4715,4715,4740,4715,636
|
|
20250228,115200,2455474785,4720,4740,4740,4720,1015
|
|
20250228,115100,2450681985,4720,4745,4745,4720,147
|
|
20250228,115000,2449985245,4745,4735,4745,4735,1894
|
|
20250228,114900,2441009120,4740,4735,4740,4735,1526
|
|
20250228,114800,2433783500,4735,4720,4735,4720,1403
|
|
20250228,114700,2427161325,4720,4720,4720,4720,26
|
|
20250228,114600,2427038605,4740,4720,4740,4720,28
|
|
20250228,114500,2426906425,4720,4720,4720,4720,0
|
|
20250228,114400,2426906425,4720,4740,4740,4720,127
|
|
20250228,114300,2426304985,4740,4735,4740,4735,1006
|
|
20250228,114200,2421536550,4730,4740,4745,4730,172
|
|
20250228,114100,2420722900,4740,4730,4740,4730,150
|
|
20250228,114000,2420012445,4720,4720,4720,4715,440
|
|
20250228,113900,2417937610,4715,4715,4715,4715,27
|
|
20250228,113800,2417810305,4715,4710,4730,4710,594
|
|
20250228,113700,2415012530,4710,4730,4730,4710,46
|
|
20250228,113600,2414795720,4730,4730,4730,4730,2000
|
|
20250228,113500,2405335720,4730,4730,4730,4710,530
|
|
20250228,113400,2402831860,4730,4730,4730,4730,24
|
|
20250228,113300,2402718340,4730,4725,4735,4715,111
|
|
20250228,113200,2402193410,4725,4710,4725,4710,1533
|
|
20250228,113100,2394950440,4720,4720,4720,4710,492
|
|
20250228,113000,2392630990,4720,4725,4725,4710,526
|
|
20250228,112900,2390153255,4725,4725,4725,4710,3029
|
|
20250228,112800,2375886230,4705,4725,4725,4705,47
|
|
20250228,112700,2375664695,4725,4725,4725,4725,130
|
|
20250228,112600,2375050445,4695,4695,4695,4695,26
|
|
20250228,112500,2374928375,4725,4705,4725,4700,655
|
|
20250228,112400,2371849745,4700,4725,4725,4700,211
|
|
20250228,112300,2370853445,4725,4725,4725,4700,348
|
|
20250228,112200,2369216050,4700,4735,4740,4690,36402
|
|
20250228,112100,2198022355,4740,4745,4745,4735,2081
|
|
20250228,112000,2188168800,4735,4745,4745,4735,2735
|
|
20250228,111900,2175203960,4750,4760,4760,4750,1049
|
|
20250228,111800,2170220200,4760,4760,4765,4760,1034
|
|
20250228,111700,2165298340,4760,4765,4765,4760,42
|
|
20250228,111600,2165098345,4765,4760,4765,4745,1230
|
|
20250228,111500,2159243930,4760,4750,4765,4750,428
|
|
20250228,111400,2157209380,4765,4750,4765,4750,374
|
|
20250228,111300,2155432790,4775,4760,4775,4745,3219
|
|
20250228,111200,2140139235,4785,4780,4785,4765,57
|
|
20250228,111100,2139867520,4785,4770,4805,4760,2533
|
|
20250228,111000,2127802820,4770,4780,4780,4770,87
|
|
20250228,110900,2127387330,4790,4760,4790,4760,1038
|
|
20250228,110800,2122436115,4760,4760,4770,4760,2815
|
|
20250228,110700,2109036705,4760,4760,4770,4760,4176
|
|
20250228,110600,2089158935,4765,4785,4785,4765,501
|
|
20250228,110500,2086771560,4780,4785,4785,4765,627
|
|
20250228,110400,2083776305,4780,4785,4785,4760,1979
|
|
20250228,110300,2074346780,4785,4765,4785,4765,720
|
|
20250228,110200,2070915430,4775,4770,4775,4765,1873
|
|
20250228,110100,2061984160,4775,4810,4825,4775,11030
|
|
20250228,110000,2009113615,4830,4825,4835,4810,1495
|
|
20250228,105900,2001911365,4845,4820,4845,4820,228
|
|
20250228,105800,2000811735,4820,4820,4820,4820,711
|
|
20250228,105700,1997384715,4820,4820,4820,4820,381
|
|
20250228,105600,1995548295,4810,4815,4820,4810,1030
|
|
20250228,105500,1990587560,4815,4815,4815,4815,1
|
|
20250228,105400,1990582745,4810,4815,4815,4810,45
|
|
20250228,105300,1990366205,4815,4800,4815,4800,181
|
|
20250228,105200,1989496200,4805,4805,4805,4795,224
|
|
20250228,105100,1988419900,4805,4805,4805,4790,514
|
|
20250228,105000,1985957700,4810,4810,4810,4810,3005
|
|
20250228,104900,1971503650,4785,4785,4785,4785,47
|
|
20250228,104800,1971278755,4785,4805,4805,4785,302
|
|
20250228,104700,1969827665,4785,4780,4785,4780,1433
|
|
20250228,104600,1962972310,4785,4790,4805,4785,682
|
|
20250228,104500,1959707625,4805,4790,4805,4790,866
|
|
20250228,104400,1955554470,4775,4770,4790,4770,695
|
|
20250228,104300,1952236760,4770,4770,4770,4770,15
|
|
20250228,104200,1952165210,4775,4780,4785,4775,2797
|
|
20250228,104100,1938797675,4785,4790,4790,4785,4567
|
|
20250228,104000,1916928645,4790,4785,4790,4785,228
|
|
20250228,103900,1915837660,4785,4800,4800,4785,320
|
|
20250228,103800,1914304120,4785,4785,4790,4785,2247
|
|
20250228,103700,1903543565,4785,4745,4790,4745,2970
|
|
20250228,103600,1889352325,4740,4730,4740,4720,2564
|
|
20250228,103500,1877213600,4720,4760,4780,4720,21057
|
|
20250228,103400,1777411190,4760,4780,4780,4760,2150
|
|
20250228,103300,1767162900,4780,4775,4780,4765,4754
|
|
20250228,103200,1744440060,4765,4780,4780,4765,3705
|
|
20250228,103100,1726774680,4780,4795,4795,4775,74
|
|
20250228,103000,1726421000,4795,4780,4795,4770,2318
|
|
20250228,102900,1715342365,4765,4780,4785,4765,3775
|
|
20250228,102800,1697313460,4780,4795,4795,4750,10423
|
|
20250228,102700,1647686855,4780,4785,4810,4780,915
|
|
20250228,102600,1643312845,4785,4810,4810,4775,5028
|
|
20250228,102500,1619218740,4820,4820,4820,4805,12
|
|
20250228,102400,1619161050,4805,4825,4825,4805,99
|
|
20250228,102300,1618684510,4800,4815,4815,4800,727
|
|
20250228,102200,1615191880,4815,4820,4820,4815,487
|
|
20250228,102100,1612845610,4835,4810,4835,4805,605
|
|
20250228,102000,1609930100,4790,4830,4835,4790,5831
|
|
20250228,101900,1581940395,4805,4800,4835,4750,4816
|
|
20250228,101800,1558899625,4800,4795,4815,4785,1864
|
|
20250228,101700,1549949095,4795,4865,4865,4790,14900
|
|
20250228,101600,1478334915,4865,4865,4870,4830,18190
|
|
20250228,101500,1390165370,4870,4880,4885,4860,7078
|
|
20250228,101400,1355697455,4885,4885,4895,4885,2596
|
|
20250228,101300,1343015815,4895,4880,4895,4880,481
|
|
20250228,101200,1340666905,4880,4880,4880,4865,3434
|
|
20250228,101100,1323933920,4885,4900,4900,4865,12490
|
|
20250228,101000,1263027635,4900,4905,4910,4885,4433
|
|
20250228,100900,1241335700,4905,4920,4920,4905,1909
|
|
20250228,100800,1231970925,4905,4930,4930,4900,287
|
|
20250228,100700,1230562540,4930,4895,4930,4890,2941
|
|
20250228,100600,1216161970,4900,4905,4905,4895,3898
|
|
20250228,100500,1197063145,4905,4915,4920,4900,6505
|
|
20250228,100400,1165125610,4920,4935,4935,4920,109
|
|
20250228,100300,1164589315,4920,4930,4930,4920,1437
|
|
20250228,100200,1157513605,4930,4920,4935,4920,1510
|
|
20250228,100100,1150069820,4935,4920,4935,4900,12312
|
|
20250228,100000,1089588140,4925,4925,4925,4920,947
|
|
20250228,095900,1084924220,4925,4935,4940,4925,1748
|
|
20250228,095800,1076309150,4935,4935,4935,4935,21
|
|
20250228,095700,1076205515,4935,4925,4935,4925,850
|
|
20250228,095600,1072014150,4930,4935,4935,4930,1619
|
|
20250228,095500,1064032145,4935,4940,4940,4935,3075
|
|
20250228,095400,1048846710,4940,4950,4965,4940,3484
|
|
20250228,095300,1031612610,4950,4965,4965,4950,2015
|
|
20250228,095200,1021623850,4975,4975,4980,4965,1384
|
|
20250228,095100,1014743130,4975,4970,4975,4970,84
|
|
20250228,095000,1014325295,4970,4970,4980,4965,850
|
|
20250228,094900,1010102790,4980,4985,4985,4970,859
|
|
20250228,094800,1005829220,4985,4975,4985,4970,1355
|
|
20250228,094700,999091890,4975,4985,4985,4975,565
|
|
20250228,094600,996277965,4980,4995,4995,4980,686
|
|
20250228,094500,992859515,5000,4965,5000,4965,16934
|
|
20250228,094400,908216440,4965,4940,5000,4940,5577
|
|
20250228,094300,880425990,4940,4930,4940,4915,933
|
|
20250228,094200,875826290,4940,4960,4965,4935,2448
|
|
20250228,094100,863727930,4970,4950,4975,4950,567
|
|
20250228,094000,860909740,4965,4930,4965,4930,16296
|
|
20250228,093900,780177290,4935,4940,4940,4905,11233
|
|
20250228,093800,724889850,4940,4940,4955,4940,829
|
|
20250228,093700,720794560,4940,4960,4960,4940,46
|
|
20250228,093600,720566680,4960,4950,4960,4930,797
|
|
20250228,093500,716630880,4960,4955,4960,4945,4782
|
|
20250228,093400,692938595,4965,4975,4975,4955,5628
|
|
20250228,093300,664988055,4980,4980,4980,4980,700
|
|
20250228,093200,661502055,4995,4970,4995,4970,1216
|
|
20250228,093100,655443375,4970,4985,4995,4965,3704
|
|
20250228,093000,637027600,5000,4995,5010,4995,7091
|
|
20250228,092900,601572415,5000,5000,5000,4995,304
|
|
20250228,092800,600053925,4995,4995,4995,4995,1552
|
|
20250228,092700,592301685,4995,4995,4995,4995,103
|
|
20250228,092600,591787200,4995,4980,4995,4970,278
|
|
20250228,092500,590404575,4980,4995,4995,4975,708
|
|
20250228,092400,586875735,4995,4945,4995,4925,3056
|
|
20250228,092300,571757710,4950,5000,5010,4950,8065
|
|
20250228,092200,531776930,5000,5020,5020,4980,10740
|
|
20250228,092100,478100235,5020,5000,5020,4995,3972
|
|
20250228,092000,458191140,4995,4990,5010,4980,2618
|
|
20250228,091900,445117900,5000,4995,5030,4985,7841
|
|
20250228,091800,405864460,4985,4975,4985,4975,2380
|
|
20250228,091700,394012420,4975,4925,4975,4925,6069
|
|
20250228,091600,363957975,4920,4905,4920,4890,1823
|
|
20250228,091500,355008240,4905,4890,4905,4880,6077
|
|
20250228,091400,325280365,4900,4910,4920,4890,1266
|
|
20250228,091300,319076570,4905,4935,4935,4905,1399
|
|
20250228,091200,312179005,4935,4925,4940,4900,5742
|
|
20250228,091100,283901945,4925,4900,4930,4900,1576
|
|
20250228,091000,276160390,4905,4885,4905,4870,4922
|
|
20250228,090900,252112395,4890,4890,4890,4885,10
|
|
20250228,090800,252063535,4875,4900,4900,4870,3496
|
|
20250228,090700,235026870,4875,4870,4900,4870,2597
|
|
20250228,090600,222334070,4870,4885,4885,4865,1470
|
|
20250228,090500,215175475,4905,4855,4905,4855,1526
|
|
20250228,090400,207742850,4875,4840,4875,4840,5336
|
|
20250228,090300,181848465,4845,4900,4910,4845,10199
|
|
20250228,090200,132228325,4905,4920,4920,4870,4066
|
|
20250228,090100,112362570,4920,4920,4975,4900,14164
|
|
20250228,090000,42268460,4915,4855,4920,4845,8620
|