574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250227,183100,247950600,3840,3840,3840,3840,531
|
|
20250227,183000,247950600,3840,3840,3840,3840,0
|
|
20250227,182900,247950600,3840,3840,3840,3840,0
|
|
20250227,182800,247950600,3840,3840,3840,3840,0
|
|
20250227,182700,247950600,3840,3840,3840,3840,0
|
|
20250227,182600,247950600,3840,3840,3840,3840,0
|
|
20250227,182500,247950600,3840,3840,3840,3840,0
|
|
20250227,182400,247950600,3840,3840,3840,3840,0
|
|
20250227,182300,247950600,3840,3840,3840,3840,0
|
|
20250227,182200,247950600,3840,3840,3840,3840,0
|
|
20250227,182100,247950600,3840,3840,3840,3840,0
|
|
20250227,182000,247950600,3840,3840,3840,3840,0
|
|
20250227,181900,247950600,3840,3840,3840,3840,0
|
|
20250227,181800,247950600,3840,3840,3840,3840,0
|
|
20250227,181700,247950600,3840,3840,3840,3840,0
|
|
20250227,181600,247950600,3840,3840,3840,3840,0
|
|
20250227,181500,247950600,3840,3840,3840,3840,0
|
|
20250227,181400,247950600,3840,3840,3840,3840,0
|
|
20250227,181300,247950600,3840,3840,3840,3840,0
|
|
20250227,181200,247950600,3840,3840,3840,3840,0
|
|
20250227,181100,247950600,3840,3840,3840,3840,0
|
|
20250227,181000,247950600,3840,3840,3840,3840,0
|
|
20250227,180900,247950600,3840,3840,3840,3840,0
|
|
20250227,180800,247950600,3840,3840,3840,3840,0
|
|
20250227,180700,247950600,3840,3840,3840,3840,0
|
|
20250227,180600,247950600,3840,3840,3840,3840,0
|
|
20250227,180500,247950600,3840,3840,3840,3840,0
|
|
20250227,180400,247950600,3840,3840,3840,3840,0
|
|
20250227,180300,247950600,3840,3840,3840,3840,0
|
|
20250227,180200,247950600,3840,3840,3840,3840,0
|
|
20250227,180100,247950600,3840,3840,3840,3840,531
|
|
20250227,180000,247950600,3840,3840,3840,3840,0
|
|
20250227,175900,247950600,3840,3840,3840,3840,0
|
|
20250227,175800,247950600,3840,3840,3840,3840,0
|
|
20250227,175700,247950600,3840,3840,3840,3840,0
|
|
20250227,175600,247950600,3840,3840,3840,3840,0
|
|
20250227,175500,247950600,3840,3840,3840,3840,0
|
|
20250227,175400,247950600,3840,3840,3840,3840,0
|
|
20250227,175300,247950600,3840,3840,3840,3840,0
|
|
20250227,175200,247950600,3840,3840,3840,3840,0
|
|
20250227,175100,247950600,3840,3840,3840,3840,0
|
|
20250227,175000,247950600,3840,3840,3840,3840,0
|
|
20250227,174900,247950600,3840,3840,3840,3840,0
|
|
20250227,174800,247950600,3840,3840,3840,3840,0
|
|
20250227,174700,247950600,3840,3840,3840,3840,0
|
|
20250227,174600,247950600,3840,3840,3840,3840,0
|
|
20250227,174500,247950600,3840,3840,3840,3840,0
|
|
20250227,174400,247950600,3840,3840,3840,3840,0
|
|
20250227,174300,247950600,3840,3840,3840,3840,0
|
|
20250227,174200,247950600,3840,3840,3840,3840,0
|
|
20250227,174100,247950600,3840,3840,3840,3840,0
|
|
20250227,174000,247950600,3840,3840,3840,3840,0
|
|
20250227,173900,247950600,3840,3840,3840,3840,0
|
|
20250227,173800,247950600,3840,3840,3840,3840,0
|
|
20250227,173700,247950600,3840,3840,3840,3840,0
|
|
20250227,173600,247950600,3840,3840,3840,3840,0
|
|
20250227,173500,247950600,3840,3840,3840,3840,0
|
|
20250227,173400,247950600,3840,3840,3840,3840,0
|
|
20250227,173300,247950600,3840,3840,3840,3840,0
|
|
20250227,173200,247950600,3840,3840,3840,3840,0
|
|
20250227,173100,247950600,3840,3840,3840,3840,531
|
|
20250227,173000,247950600,3840,3840,3840,3840,0
|
|
20250227,172900,247950600,3840,3840,3840,3840,0
|
|
20250227,172800,247950600,3840,3840,3840,3840,0
|
|
20250227,172700,247950600,3840,3840,3840,3840,0
|
|
20250227,172600,247950600,3840,3840,3840,3840,0
|
|
20250227,172500,247950600,3840,3840,3840,3840,0
|
|
20250227,172400,247950600,3840,3840,3840,3840,0
|
|
20250227,172300,247950600,3840,3840,3840,3840,0
|
|
20250227,172200,247950600,3840,3840,3840,3840,0
|
|
20250227,172100,247950600,3840,3840,3840,3840,0
|
|
20250227,172000,247950600,3840,3840,3840,3840,0
|
|
20250227,171900,247950600,3840,3840,3840,3840,0
|
|
20250227,171800,247950600,3840,3840,3840,3840,0
|
|
20250227,171700,247950600,3840,3840,3840,3840,0
|
|
20250227,171600,247950600,3840,3840,3840,3840,0
|
|
20250227,171500,247950600,3840,3840,3840,3840,0
|
|
20250227,171400,247950600,3840,3840,3840,3840,0
|
|
20250227,171300,247950600,3840,3840,3840,3840,0
|
|
20250227,171200,247950600,3840,3840,3840,3840,0
|
|
20250227,171100,247950600,3840,3840,3840,3840,0
|
|
20250227,171000,247950600,3840,3840,3840,3840,0
|
|
20250227,170900,247950600,3840,3840,3840,3840,0
|
|
20250227,170800,247950600,3840,3840,3840,3840,0
|
|
20250227,170700,247950600,3840,3840,3840,3840,0
|
|
20250227,170600,247950600,3840,3840,3840,3840,0
|
|
20250227,170500,247950600,3840,3840,3840,3840,0
|
|
20250227,170400,247950600,3840,3840,3840,3840,0
|
|
20250227,170300,247950600,3840,3840,3840,3840,0
|
|
20250227,170200,247950600,3840,3840,3840,3840,0
|
|
20250227,170100,247950600,3840,3840,3840,3840,531
|
|
20250227,170000,247950600,3840,3840,3840,3840,0
|
|
20250227,165900,247950600,3840,3840,3840,3840,0
|
|
20250227,165800,247950600,3840,3840,3840,3840,0
|
|
20250227,165700,247950600,3840,3840,3840,3840,0
|
|
20250227,165600,247950600,3840,3840,3840,3840,0
|
|
20250227,165500,247950600,3840,3840,3840,3840,0
|
|
20250227,165400,247950600,3840,3840,3840,3840,0
|
|
20250227,165300,247950600,3840,3840,3840,3840,0
|
|
20250227,165200,247950600,3840,3840,3840,3840,0
|
|
20250227,165100,247950600,3840,3840,3840,3840,0
|
|
20250227,165000,247950600,3840,3840,3840,3840,0
|
|
20250227,164900,247950600,3840,3840,3840,3840,0
|
|
20250227,164800,247950600,3840,3840,3840,3840,0
|
|
20250227,164700,247950600,3840,3840,3840,3840,0
|
|
20250227,164600,247950600,3840,3840,3840,3840,0
|
|
20250227,164500,247950600,3840,3840,3840,3840,0
|
|
20250227,164400,247950600,3840,3840,3840,3840,0
|
|
20250227,164300,247950600,3840,3840,3840,3840,0
|
|
20250227,164200,247950600,3840,3840,3840,3840,0
|
|
20250227,164100,247950600,3840,3840,3840,3840,0
|
|
20250227,164000,247950600,3840,3840,3840,3840,0
|
|
20250227,163900,247950600,3840,3840,3840,3840,0
|
|
20250227,163800,247950600,3840,3840,3840,3840,0
|
|
20250227,163700,247950600,3840,3840,3840,3840,0
|
|
20250227,163600,247950600,3840,3840,3840,3840,0
|
|
20250227,163500,247950600,3840,3840,3840,3840,0
|
|
20250227,163400,247950600,3840,3840,3840,3840,0
|
|
20250227,163300,247950600,3840,3840,3840,3840,0
|
|
20250227,163200,247950600,3840,3840,3840,3840,0
|
|
20250227,163100,247950600,3840,3840,3840,3840,531
|
|
20250227,163000,247950600,3840,3840,3840,3840,0
|
|
20250227,162900,247950600,3840,3840,3840,3840,0
|
|
20250227,162800,247950600,3840,3840,3840,3840,0
|
|
20250227,162700,247950600,3840,3840,3840,3840,0
|
|
20250227,162600,247950600,3840,3840,3840,3840,0
|
|
20250227,162500,247950600,3840,3840,3840,3840,0
|
|
20250227,162400,247950600,3840,3840,3840,3840,0
|
|
20250227,162300,247950600,3840,3840,3840,3840,0
|
|
20250227,162200,247950600,3840,3840,3840,3840,0
|
|
20250227,162100,247950600,3840,3840,3840,3840,0
|
|
20250227,162000,247950600,3840,3840,3840,3840,0
|
|
20250227,161900,247950600,3840,3840,3840,3840,0
|
|
20250227,161800,247950600,3840,3840,3840,3840,0
|
|
20250227,161700,247950600,3840,3840,3840,3840,0
|
|
20250227,161600,247950600,3840,3840,3840,3840,0
|
|
20250227,161500,247950600,3840,3840,3840,3840,0
|
|
20250227,161400,247950600,3840,3840,3840,3840,0
|
|
20250227,161300,247950600,3840,3840,3840,3840,0
|
|
20250227,161200,247950600,3840,3840,3840,3840,0
|
|
20250227,161100,247950600,3840,3840,3840,3840,0
|
|
20250227,161000,247950600,3840,3840,3840,3840,0
|
|
20250227,160900,247950600,3840,3840,3840,3840,0
|
|
20250227,160800,247950600,3840,3840,3840,3840,0
|
|
20250227,160700,247950600,3840,3840,3840,3840,0
|
|
20250227,160600,247950600,3840,3840,3840,3840,0
|
|
20250227,160500,247950600,3840,3840,3840,3840,0
|
|
20250227,160400,247950600,3840,3840,3840,3840,0
|
|
20250227,160300,247950600,3840,3840,3840,3840,0
|
|
20250227,160200,247950600,3840,3840,3840,3840,0
|
|
20250227,160100,247950600,3840,3840,3840,3840,531
|
|
20250227,160000,247950600,3840,3840,3840,3840,0
|
|
20250227,155900,247950600,3840,3840,3840,3840,0
|
|
20250227,155800,247950600,3840,3840,3840,3840,0
|
|
20250227,155700,247950600,3840,3840,3840,3840,0
|
|
20250227,155600,247950600,3840,3840,3840,3840,0
|
|
20250227,155500,247950600,3840,3840,3840,3840,0
|
|
20250227,155400,247950600,3840,3840,3840,3840,0
|
|
20250227,155300,247950600,3840,3840,3840,3840,0
|
|
20250227,155200,247950600,3840,3840,3840,3840,0
|
|
20250227,155100,247950600,3840,3840,3840,3840,0
|
|
20250227,155000,247950600,3840,3840,3840,3840,0
|
|
20250227,154900,247950600,3840,3840,3840,3840,0
|
|
20250227,154800,247950600,3840,3840,3840,3840,0
|
|
20250227,154700,247950600,3840,3840,3840,3840,0
|
|
20250227,154600,247950600,3840,3840,3840,3840,0
|
|
20250227,154500,247950600,3840,3840,3840,3840,0
|
|
20250227,154400,247950600,3840,3840,3840,3840,0
|
|
20250227,154300,247950600,3840,3840,3840,3840,0
|
|
20250227,154200,247950600,3840,3840,3840,3840,0
|
|
20250227,154100,247950600,3840,3840,3840,3840,0
|
|
20250227,154000,247950600,3840,3840,3840,3840,0
|
|
20250227,153900,247950600,3840,3840,3840,3840,0
|
|
20250227,153800,247950600,3840,3840,3840,3840,0
|
|
20250227,153700,247950600,3840,3840,3840,3840,0
|
|
20250227,153600,247950600,3840,3840,3840,3840,0
|
|
20250227,153500,247950600,3840,3840,3840,3840,0
|
|
20250227,153400,247950600,3840,3840,3840,3840,0
|
|
20250227,153300,247950600,3840,3840,3840,3840,0
|
|
20250227,153200,247950600,3840,3840,3840,3840,0
|
|
20250227,153100,247950600,3840,3840,3840,3840,531
|
|
20250227,153000,247950600,3840,3840,3840,3840,531
|
|
20250227,152900,245911560,3840,3840,3840,3840,0
|
|
20250227,152800,245911560,3840,3840,3840,3840,0
|
|
20250227,152700,245911560,3840,3840,3840,3840,0
|
|
20250227,152600,245911560,3840,3840,3840,3840,0
|
|
20250227,152500,245911560,3840,3840,3840,3840,0
|
|
20250227,152400,245911560,3840,3840,3840,3840,0
|
|
20250227,152300,245911560,3840,3840,3840,3840,0
|
|
20250227,152200,245911560,3840,3840,3840,3840,0
|
|
20250227,152100,245911560,3840,3840,3840,3840,0
|
|
20250227,152000,245911560,3840,3840,3840,3840,0
|
|
20250227,151900,245911560,3840,3840,3845,3840,245
|
|
20250227,151800,244970650,3845,3845,3845,3845,3
|
|
20250227,151700,244959115,3840,3840,3840,3840,0
|
|
20250227,151600,244959115,3840,3840,3840,3840,2
|
|
20250227,151500,244951435,3845,3845,3845,3845,0
|
|
20250227,151400,244951435,3845,3845,3845,3845,3
|
|
20250227,151300,244939900,3850,3835,3850,3835,502
|
|
20250227,151200,243014715,3835,3835,3835,3835,1
|
|
20250227,151100,243010880,3850,3850,3850,3850,0
|
|
20250227,151000,243010880,3850,3850,3850,3850,0
|
|
20250227,150900,243010880,3850,3835,3850,3835,3
|
|
20250227,150800,242999360,3835,3835,3835,3835,0
|
|
20250227,150700,242999360,3835,3835,3835,3835,593
|
|
20250227,150600,240725205,3835,3835,3835,3835,1
|
|
20250227,150500,240721370,3840,3840,3840,3840,1
|
|
20250227,150400,240717530,3835,3835,3835,3835,0
|
|
20250227,150300,240717530,3835,3835,3835,3835,0
|
|
20250227,150200,240717530,3835,3835,3835,3835,2
|
|
20250227,150100,240709860,3835,3835,3835,3835,0
|
|
20250227,150000,240709860,3835,3840,3840,3835,923
|
|
20250227,145900,237170105,3840,3840,3840,3840,5328
|
|
20250227,145800,216710585,3840,3855,3855,3840,8869
|
|
20250227,145700,182642940,3855,3850,3855,3850,1350
|
|
20250227,145600,177445055,3845,3845,3845,3845,0
|
|
20250227,145500,177445055,3845,3845,3845,3845,1
|
|
20250227,145400,177441210,3840,3845,3845,3840,140
|
|
20250227,145300,176903005,3845,3845,3845,3845,0
|
|
20250227,145200,176903005,3845,3845,3845,3845,1
|
|
20250227,145100,176899160,3845,3845,3845,3845,1
|
|
20250227,145000,176895315,3845,3845,3845,3845,0
|
|
20250227,144900,176895315,3845,3845,3845,3845,0
|
|
20250227,144800,176895315,3845,3845,3845,3845,2
|
|
20250227,144700,176887625,3845,3845,3845,3845,0
|
|
20250227,144600,176887625,3845,3845,3845,3845,0
|
|
20250227,144500,176887625,3845,3845,3845,3845,2
|
|
20250227,144400,176879935,3845,3845,3845,3845,1
|
|
20250227,144300,176876090,3840,3840,3840,3840,1057
|
|
20250227,144200,172817210,3845,3845,3845,3845,1
|
|
20250227,144100,172813365,3850,3850,3850,3850,0
|
|
20250227,144000,172813365,3850,3850,3850,3850,0
|
|
20250227,143900,172813365,3850,3850,3850,3850,45
|
|
20250227,143800,172640115,3840,3840,3840,3840,2
|
|
20250227,143700,172632435,3850,3850,3850,3850,0
|
|
20250227,143600,172632435,3850,3850,3850,3850,1
|
|
20250227,143500,172628585,3835,3845,3845,3835,1634
|
|
20250227,143400,166353825,3845,3845,3845,3845,1
|
|
20250227,143300,166349980,3845,3845,3845,3845,0
|
|
20250227,143200,166349980,3845,3845,3845,3845,1
|
|
20250227,143100,166346135,3845,3845,3845,3845,1
|
|
20250227,143000,166342290,3845,3845,3845,3845,0
|
|
20250227,142900,166342290,3845,3845,3845,3845,0
|
|
20250227,142800,166342290,3845,3845,3845,3845,1
|
|
20250227,142700,166338445,3845,3845,3845,3845,1
|
|
20250227,142600,166334600,3850,3850,3850,3850,0
|
|
20250227,142500,166334600,3850,3850,3850,3850,2
|
|
20250227,142400,166326900,3845,3845,3845,3845,2
|
|
20250227,142300,166319210,3850,3850,3850,3850,0
|
|
20250227,142200,166319210,3850,3850,3850,3850,0
|
|
20250227,142100,166319210,3850,3845,3850,3845,2
|
|
20250227,142000,166311515,3845,3845,3845,3845,1
|
|
20250227,141900,166307670,3850,3850,3850,3850,0
|
|
20250227,141800,166307670,3850,3845,3850,3845,351
|
|
20250227,141700,164957075,3845,3845,3845,3845,0
|
|
20250227,141600,164957075,3845,3845,3845,3845,0
|
|
20250227,141500,164957075,3845,3845,3845,3845,0
|
|
20250227,141400,164957075,3845,3845,3845,3845,2
|
|
20250227,141300,164949385,3850,3850,3850,3850,0
|
|
20250227,141200,164949385,3850,3850,3850,3850,1
|
|
20250227,141100,164945535,3850,3845,3850,3845,11
|
|
20250227,141000,164903190,3845,3845,3845,3845,1
|
|
20250227,140900,164899345,3855,3855,3855,3855,0
|
|
20250227,140800,164899345,3855,3855,3855,3855,1
|
|
20250227,140700,164895490,3850,3845,3850,3840,2634
|
|
20250227,140600,154766220,3845,3845,3845,3845,0
|
|
20250227,140500,154766220,3845,3845,3845,3845,85
|
|
20250227,140400,154439395,3840,3840,3840,3840,1
|
|
20250227,140300,154435555,3840,3845,3845,3840,26
|
|
20250227,140200,154335590,3840,3840,3840,3840,0
|
|
20250227,140100,154335590,3840,3840,3840,3840,0
|
|
20250227,140000,154335590,3840,3840,3840,3840,2
|
|
20250227,135900,154327910,3845,3845,3845,3845,0
|
|
20250227,135800,154327910,3845,3845,3845,3845,566
|
|
20250227,135700,152151640,3845,3845,3845,3845,1
|
|
20250227,135600,152147795,3850,3850,3850,3850,0
|
|
20250227,135500,152147795,3850,3850,3850,3850,0
|
|
20250227,135400,152147795,3850,3850,3850,3850,420
|
|
20250227,135300,150530795,3845,3845,3845,3845,2
|
|
20250227,135200,150523105,3845,3845,3845,3845,0
|
|
20250227,135100,150523105,3845,3845,3845,3845,0
|
|
20250227,135000,150523105,3845,3845,3845,3845,2
|
|
20250227,134900,150515415,3850,3850,3850,3850,0
|
|
20250227,134800,150515415,3850,3850,3850,3850,0
|
|
20250227,134700,150515415,3850,3845,3850,3845,2
|
|
20250227,134600,150507720,3845,3845,3845,3845,1
|
|
20250227,134500,150503875,3850,3850,3850,3850,0
|
|
20250227,134400,150503875,3850,3840,3850,3840,301
|
|
20250227,134300,149348025,3840,3840,3840,3840,1
|
|
20250227,134200,149344185,3840,3840,3840,3840,0
|
|
20250227,134100,149344185,3840,3840,3840,3840,0
|
|
20250227,134000,149344185,3840,3840,3840,3840,1
|
|
20250227,133900,149340345,3850,3840,3850,3840,2
|
|
20250227,133800,149332655,3840,3840,3840,3840,0
|
|
20250227,133700,149332655,3840,3840,3840,3840,0
|
|
20250227,133600,149332655,3840,3840,3840,3840,2
|
|
20250227,133500,149324975,3850,3850,3850,3850,1
|
|
20250227,133400,149321125,3840,3840,3840,3840,0
|
|
20250227,133300,149321125,3840,3840,3840,3840,1
|
|
20250227,133200,149317285,3840,3840,3840,3840,0
|
|
20250227,133100,149317285,3840,3840,3840,3840,0
|
|
20250227,133000,149317285,3840,3840,3840,3840,0
|
|
20250227,132900,149317285,3840,3850,3850,3835,3
|
|
20250227,132800,149305760,3835,3835,3835,3835,0
|
|
20250227,132700,149305760,3835,3835,3835,3835,0
|
|
20250227,132600,149305760,3835,3845,3845,3835,1298
|
|
20250227,132500,144314960,3835,3845,3850,3835,2412
|
|
20250227,132400,135040825,3845,3845,3845,3845,0
|
|
20250227,132300,135040825,3845,3845,3845,3845,1
|
|
20250227,132200,135036980,3845,3845,3845,3845,103
|
|
20250227,132100,134640945,3845,3850,3850,3845,301
|
|
20250227,132000,133483595,3845,3845,3845,3845,0
|
|
20250227,131900,133483595,3845,3845,3845,3845,1
|
|
20250227,131800,133479750,3850,3850,3850,3850,0
|
|
20250227,131700,133479750,3850,3850,3850,3850,0
|
|
20250227,131600,133479750,3850,3845,3850,3845,13
|
|
20250227,131500,133429705,3850,3845,3850,3845,2
|
|
20250227,131400,133422010,3850,3850,3850,3850,0
|
|
20250227,131300,133422010,3850,3850,3850,3850,211
|
|
20250227,131200,132609660,3845,3845,3845,3845,2
|
|
20250227,131100,132601970,3855,3855,3855,3855,0
|
|
20250227,131000,132601970,3855,3855,3855,3855,2
|
|
20250227,130900,132594260,3845,3845,3845,3845,1
|
|
20250227,130800,132590415,3855,3855,3855,3855,0
|
|
20250227,130700,132590415,3855,3850,3855,3850,733
|
|
20250227,130600,129768360,3850,3850,3850,3850,0
|
|
20250227,130500,129768360,3850,3850,3850,3850,270
|
|
20250227,130400,128728860,3850,3850,3850,3850,149
|
|
20250227,130300,128155210,3850,3850,3850,3850,1
|
|
20250227,130200,128151360,3845,3845,3845,3845,1
|
|
20250227,130100,128147515,3855,3845,3855,3845,2
|
|
20250227,130000,128139815,3855,3855,3855,3855,0
|
|
20250227,125900,128139815,3855,3855,3855,3855,1
|
|
20250227,125800,128135960,3845,3845,3845,3845,1
|
|
20250227,125700,128132115,3855,3855,3855,3855,0
|
|
20250227,125600,128132115,3855,3855,3855,3855,0
|
|
20250227,125500,128132115,3855,3850,3855,3845,63
|
|
20250227,125400,127889560,3845,3845,3845,3845,1
|
|
20250227,125300,127885715,3845,3845,3845,3845,0
|
|
20250227,125200,127885715,3845,3845,3845,3845,1
|
|
20250227,125100,127881870,3845,3845,3845,3845,1
|
|
20250227,125000,127878025,3845,3845,3845,3845,0
|
|
20250227,124900,127878025,3845,3845,3845,3845,0
|
|
20250227,124800,127878025,3845,3845,3855,3845,3
|
|
20250227,124700,127866480,3855,3855,3855,3855,0
|
|
20250227,124600,127866480,3855,3855,3855,3855,0
|
|
20250227,124500,127866480,3855,3845,3855,3845,91
|
|
20250227,124400,127515685,3845,3845,3845,3845,5
|
|
20250227,124300,127496460,3850,3850,3850,3850,100
|
|
20250227,124200,127111460,3845,3845,3845,3845,216
|
|
20250227,124100,126280940,3845,3845,3845,3845,2
|
|
20250227,124000,126273250,3845,3845,3845,3845,1
|
|
20250227,123900,126269405,3845,3845,3845,3845,0
|
|
20250227,123800,126269405,3845,3845,3845,3845,1
|
|
20250227,123700,126265560,3845,3845,3845,3845,1
|
|
20250227,123600,126261715,3845,3845,3845,3845,28
|
|
20250227,123500,126154055,3845,3845,3845,3845,0
|
|
20250227,123400,126154055,3845,3845,3845,3845,1
|
|
20250227,123300,126150210,3845,3845,3845,3845,0
|
|
20250227,123200,126150210,3845,3845,3845,3845,0
|
|
20250227,123100,126150210,3845,3845,3845,3845,132
|
|
20250227,123000,125642670,3845,3850,3850,3845,248
|
|
20250227,122900,124687875,3845,3845,3845,3845,100
|
|
20250227,122800,124303375,3845,3845,3845,3845,1
|
|
20250227,122700,124299530,3845,3845,3845,3845,1
|
|
20250227,122600,124295685,3850,3850,3850,3850,1915
|
|
20250227,122500,116922935,3850,3850,3850,3850,671
|
|
20250227,122400,114339585,3850,3840,3850,3840,501
|
|
20250227,122300,112410750,3845,3845,3845,3845,0
|
|
20250227,122200,112410750,3845,3845,3845,3845,200
|
|
20250227,122100,111641750,3845,3845,3845,3845,102
|
|
20250227,122000,111249560,3845,3845,3845,3845,124
|
|
20250227,121900,110772780,3845,3845,3845,3845,606
|
|
20250227,121800,108442710,3840,3840,3840,3840,0
|
|
20250227,121700,108442710,3840,3845,3845,3840,171
|
|
20250227,121600,107785220,3850,3850,3850,3850,0
|
|
20250227,121500,107785220,3850,3850,3850,3850,50
|
|
20250227,121400,107592720,3850,3835,3850,3835,896
|
|
20250227,121300,104146635,3835,3835,3835,3835,1
|
|
20250227,121200,104142800,3845,3845,3845,3845,30
|
|
20250227,121100,104027450,3845,3845,3845,3845,1
|
|
20250227,121000,104023605,3835,3840,3840,3835,8
|
|
20250227,120900,103992890,3840,3840,3840,3840,0
|
|
20250227,120800,103992890,3840,3840,3840,3840,0
|
|
20250227,120700,103992890,3840,3835,3840,3835,2
|
|
20250227,120600,103985215,3835,3835,3835,3835,1
|
|
20250227,120500,103981380,3840,3840,3840,3840,0
|
|
20250227,120400,103981380,3840,3840,3840,3840,1
|
|
20250227,120300,103977540,3825,3825,3825,3825,2
|
|
20250227,120200,103969890,3840,3840,3840,3840,1
|
|
20250227,120100,103966050,3845,3845,3845,3845,0
|
|
20250227,120000,103966050,3845,3820,3845,3820,2
|
|
20250227,115900,103958385,3820,3830,3845,3820,3369
|
|
20250227,115800,91016000,3830,3830,3830,3830,0
|
|
20250227,115700,91016000,3830,3825,3830,3825,2
|
|
20250227,115600,91008345,3825,3825,3825,3825,0
|
|
20250227,115500,91008345,3825,3825,3825,3825,4
|
|
20250227,115400,90993045,3825,3825,3825,3825,1
|
|
20250227,115300,90989220,3820,3820,3820,3820,2
|
|
20250227,115200,90981580,3820,3820,3820,3820,0
|
|
20250227,115100,90981580,3820,3820,3820,3820,0
|
|
20250227,115000,90981580,3820,3820,3820,3820,1
|
|
20250227,114900,90977760,3820,3820,3820,3820,1
|
|
20250227,114800,90973940,3820,3820,3820,3820,0
|
|
20250227,114700,90973940,3820,3820,3820,3820,0
|
|
20250227,114600,90973940,3820,3820,3820,3820,1
|
|
20250227,114500,90970120,3820,3820,3820,3820,0
|
|
20250227,114400,90970120,3820,3820,3820,3820,0
|
|
20250227,114300,90970120,3820,3820,3820,3820,1
|
|
20250227,114200,90966300,3820,3825,3825,3820,11
|
|
20250227,114100,90924230,3820,3820,3820,3820,0
|
|
20250227,114000,90924230,3820,3820,3820,3820,0
|
|
20250227,113900,90924230,3820,3820,3820,3820,2
|
|
20250227,113800,90916590,3825,3825,3825,3825,0
|
|
20250227,113700,90916590,3825,3825,3825,3825,1
|
|
20250227,113600,90912765,3820,3820,3820,3820,91
|
|
20250227,113500,90565145,3820,3820,3820,3820,0
|
|
20250227,113400,90565145,3820,3820,3820,3820,15
|
|
20250227,113300,90507845,3820,3820,3820,3820,0
|
|
20250227,113200,90507845,3820,3820,3820,3820,2
|
|
20250227,113100,90500205,3820,3820,3820,3820,0
|
|
20250227,113000,90500205,3820,3820,3820,3820,3
|
|
20250227,112900,90488745,3825,3820,3825,3820,2
|
|
20250227,112800,90481100,3820,3820,3820,3820,1
|
|
20250227,112700,90477280,3825,3825,3825,3825,0
|
|
20250227,112600,90477280,3825,3820,3825,3820,12
|
|
20250227,112500,90431385,3820,3820,3820,3820,3
|
|
20250227,112400,90419925,3825,3825,3825,3825,40
|
|
20250227,112300,90266925,3825,3825,3825,3825,1
|
|
20250227,112200,90263100,3820,3815,3820,3815,2
|
|
20250227,112100,90255465,3815,3815,3815,3815,0
|
|
20250227,112000,90255465,3815,3815,3815,3815,0
|
|
20250227,111900,90255465,3815,3815,3815,3815,1
|
|
20250227,111800,90251650,3815,3815,3815,3815,0
|
|
20250227,111700,90251650,3815,3815,3815,3815,0
|
|
20250227,111600,90251650,3815,3820,3820,3815,2
|
|
20250227,111500,90244015,3815,3815,3815,3815,1
|
|
20250227,111400,90240200,3825,3825,3825,3825,0
|
|
20250227,111300,90240200,3825,3825,3825,3825,0
|
|
20250227,111200,90240200,3825,3815,3825,3815,2
|
|
20250227,111100,90232560,3825,3825,3825,3825,100
|
|
20250227,111000,89850060,3825,3820,3825,3820,2
|
|
20250227,110900,89842415,3815,3815,3815,3815,0
|
|
20250227,110800,89842415,3815,3815,3815,3815,1
|
|
20250227,110700,89838600,3825,3825,3825,3825,0
|
|
20250227,110600,89838600,3825,3820,3825,3820,2
|
|
20250227,110500,89830955,3815,3815,3815,3815,1
|
|
20250227,110400,89827140,3820,3820,3820,3820,0
|
|
20250227,110300,89827140,3820,3815,3820,3815,1301
|
|
20250227,110200,84857325,3810,3810,3810,3810,1
|
|
20250227,110100,84853515,3820,3820,3820,3820,0
|
|
20250227,110000,84853515,3820,3820,3820,3820,1
|
|
20250227,105900,84849695,3815,3820,3820,3815,19
|
|
20250227,105800,84777205,3825,3815,3825,3815,2
|
|
20250227,105700,84769565,3825,3825,3825,3825,0
|
|
20250227,105600,84769565,3825,3825,3825,3825,1
|
|
20250227,105500,84765740,3810,3810,3810,3810,1
|
|
20250227,105400,84761930,3835,3835,3835,3835,0
|
|
20250227,105300,84761930,3835,3835,3835,3835,1
|
|
20250227,105200,84758095,3835,3835,3835,3835,1
|
|
20250227,105100,84754260,3810,3830,3835,3810,804
|
|
20250227,105000,81670950,3830,3830,3830,3800,1178
|
|
20250227,104900,77185490,3805,3810,3810,3805,3892
|
|
20250227,104800,62370680,3815,3815,3815,3815,551
|
|
20250227,104700,60268615,3820,3825,3825,3820,424
|
|
20250227,104600,58648885,3825,3825,3825,3825,300
|
|
20250227,104500,57501385,3830,3830,3830,3830,4
|
|
20250227,104400,57486065,3820,3820,3820,3820,1
|
|
20250227,104300,57482245,3830,3830,3830,3830,40
|
|
20250227,104200,57329045,3835,3835,3835,3835,0
|
|
20250227,104100,57329045,3835,3830,3835,3820,3
|
|
20250227,104000,57317560,3820,3820,3820,3820,0
|
|
20250227,103900,57317560,3820,3820,3835,3820,370
|
|
20250227,103800,55901910,3820,3820,3820,3820,0
|
|
20250227,103700,55901910,3820,3825,3825,3820,73
|
|
20250227,103600,55622690,3830,3830,3830,3830,837
|
|
20250227,103500,52416980,3835,3835,3835,3835,1
|
|
20250227,103400,52413145,3835,3830,3835,3830,2
|
|
20250227,103300,52405480,3840,3840,3840,3840,0
|
|
20250227,103200,52405480,3840,3840,3840,3840,0
|
|
20250227,103100,52405480,3840,3830,3840,3830,6
|
|
20250227,103000,52382490,3840,3835,3840,3835,2
|
|
20250227,102900,52374815,3835,3835,3835,3835,0
|
|
20250227,102800,52374815,3835,3835,3835,3835,0
|
|
20250227,102700,52374815,3835,3835,3835,3835,114
|
|
20250227,102600,51937625,3840,3840,3840,3840,0
|
|
20250227,102500,51937625,3840,3840,3840,3840,1
|
|
20250227,102400,51933785,3835,3835,3835,3835,1
|
|
20250227,102300,51929950,3840,3840,3840,3840,1
|
|
20250227,102200,51926110,3835,3835,3835,3835,0
|
|
20250227,102100,51926110,3835,3835,3835,3835,0
|
|
20250227,102000,51926110,3835,3835,3835,3835,2
|
|
20250227,101900,51918440,3840,3840,3840,3840,20
|
|
20250227,101800,51841640,3840,3840,3840,3840,1
|
|
20250227,101700,51837800,3835,3835,3835,3835,226
|
|
20250227,101600,50971090,3835,3835,3835,3835,1
|
|
20250227,101500,50967255,3835,3835,3835,3835,0
|
|
20250227,101400,50967255,3835,3835,3835,3835,275
|
|
20250227,101300,49912630,3835,3835,3835,3835,1
|
|
20250227,101200,49908795,3835,3840,3840,3835,43
|
|
20250227,101100,49743680,3840,3840,3840,3840,6
|
|
20250227,101000,49720640,3835,3835,3835,3835,1
|
|
20250227,100900,49716805,3835,3835,3840,3835,702
|
|
20250227,100800,47024630,3840,3840,3840,3840,20
|
|
20250227,100700,46947830,3840,3835,3840,3835,2
|
|
20250227,100600,46940155,3835,3835,3835,3835,1
|
|
20250227,100500,46936320,3840,3835,3840,3835,65
|
|
20250227,100400,46686870,3840,3840,3840,3840,1
|
|
20250227,100300,46683030,3835,3835,3840,3835,543
|
|
20250227,100200,44597920,3835,3835,3835,3835,0
|
|
20250227,100100,44597920,3835,3835,3835,3835,0
|
|
20250227,100000,44597920,3835,3835,3835,3835,1
|
|
20250227,095900,44594085,3840,3845,3845,3840,409
|
|
20250227,095800,43023025,3840,3840,3840,3840,0
|
|
20250227,095700,43023025,3840,3840,3840,3840,0
|
|
20250227,095600,43023025,3840,3840,3840,3840,1
|
|
20250227,095500,43019185,3845,3845,3845,3845,0
|
|
20250227,095400,43019185,3845,3845,3845,3845,1
|
|
20250227,095300,43015340,3840,3840,3840,3840,1
|
|
20250227,095200,43011500,3845,3845,3845,3845,4
|
|
20250227,095100,42996120,3840,3840,3840,3840,0
|
|
20250227,095000,42996120,3840,3845,3845,3840,454
|
|
20250227,094900,41250990,3845,3850,3850,3845,616
|
|
20250227,094800,38879395,3850,3855,3855,3850,3
|
|
20250227,094700,38867840,3850,3850,3850,3850,200
|
|
20250227,094600,38097840,3850,3850,3850,3850,1
|
|
20250227,094500,38093990,3850,3855,3855,3850,6
|
|
20250227,094400,38070865,3855,3855,3855,3855,45
|
|
20250227,094300,37897390,3850,3850,3850,3850,10
|
|
20250227,094200,37858890,3850,3860,3860,3850,21
|
|
20250227,094100,37777845,3860,3860,3860,3860,21
|
|
20250227,094000,37696785,3855,3850,3855,3850,273
|
|
20250227,093900,36644435,3850,3855,3855,3850,6
|
|
20250227,093800,36621310,3855,3855,3855,3855,3
|
|
20250227,093700,36609745,3855,3855,3855,3855,5
|
|
20250227,093600,36590470,3855,3855,3855,3855,197
|
|
20250227,093500,35831035,3855,3855,3855,3855,1
|
|
20250227,093400,35827180,3860,3860,3860,3860,41
|
|
20250227,093300,35668920,3860,3860,3860,3860,1
|
|
20250227,093200,35665060,3860,3855,3860,3850,170
|
|
20250227,093100,35009710,3855,3855,3855,3855,110
|
|
20250227,093000,34585660,3860,3855,3860,3855,1148
|
|
20250227,092900,30160110,3850,3850,3850,3850,70
|
|
20250227,092800,29890610,3855,3855,3855,3855,1
|
|
20250227,092700,29886755,3855,3855,3855,3855,0
|
|
20250227,092600,29886755,3855,3855,3855,3855,150
|
|
20250227,092500,29308505,3855,3855,3855,3855,0
|
|
20250227,092400,29308505,3855,3855,3855,3855,0
|
|
20250227,092300,29308505,3855,3855,3855,3855,0
|
|
20250227,092200,29308505,3855,3855,3855,3855,0
|
|
20250227,092100,29308505,3855,3855,3855,3855,200
|
|
20250227,092000,28537505,3855,3850,3855,3850,288
|
|
20250227,091900,27428700,3850,3850,3850,3850,0
|
|
20250227,091800,27428700,3850,3850,3850,3850,0
|
|
20250227,091700,27428700,3850,3850,3850,3850,0
|
|
20250227,091600,27428700,3850,3850,3850,3850,23
|
|
20250227,091500,27340150,3850,3850,3850,3850,0
|
|
20250227,091400,27340150,3850,3850,3850,3850,644
|
|
20250227,091300,24860750,3850,3850,3850,3850,0
|
|
20250227,091200,24860750,3850,3850,3850,3850,10
|
|
20250227,091100,24822250,3850,3850,3850,3850,1
|
|
20250227,091000,24818400,3840,3840,3840,3835,5140
|
|
20250227,090900,5081000,3840,3840,3840,3840,0
|
|
20250227,090800,5081000,3840,3840,3840,3840,0
|
|
20250227,090700,5081000,3840,3840,3840,3840,99
|
|
20250227,090600,4700840,3835,3835,3835,3835,30
|
|
20250227,090500,4585790,3850,3850,3850,3850,40
|
|
20250227,090400,4431790,3830,3830,3830,3830,0
|
|
20250227,090300,4431790,3830,3830,3830,3830,599
|
|
20250227,090200,2137620,3830,3850,3850,3830,65
|
|
20250227,090100,1888570,3850,3850,3850,3850,0
|
|
20250227,090000,1888570,3850,3830,3850,3830,493
|