577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250228,183400,6530608035,2910,2910,2910,2910,60159
|
|
20250228,183300,6530608035,2910,2910,2910,2910,0
|
|
20250228,183200,6530608035,2910,2910,2910,2910,0
|
|
20250228,183100,6530608035,2910,2910,2910,2910,0
|
|
20250228,183000,6530608035,2910,2910,2910,2910,0
|
|
20250228,182900,6530608035,2910,2910,2910,2910,0
|
|
20250228,182800,6530608035,2910,2910,2910,2910,0
|
|
20250228,182700,6530608035,2910,2910,2910,2910,0
|
|
20250228,182600,6530608035,2910,2910,2910,2910,0
|
|
20250228,182500,6530608035,2910,2910,2910,2910,0
|
|
20250228,182400,6530608035,2910,2910,2910,2910,0
|
|
20250228,182300,6530608035,2910,2910,2910,2910,0
|
|
20250228,182200,6530608035,2910,2910,2910,2910,0
|
|
20250228,182100,6530608035,2910,2910,2910,2910,0
|
|
20250228,182000,6530608035,2910,2910,2910,2910,0
|
|
20250228,181900,6530608035,2910,2910,2910,2910,0
|
|
20250228,181800,6530608035,2910,2910,2910,2910,0
|
|
20250228,181700,6530608035,2910,2910,2910,2910,0
|
|
20250228,181600,6530608035,2910,2910,2910,2910,0
|
|
20250228,181500,6530608035,2910,2910,2910,2910,0
|
|
20250228,181400,6530608035,2910,2910,2910,2910,0
|
|
20250228,181300,6530608035,2910,2910,2910,2910,0
|
|
20250228,181200,6530608035,2910,2910,2910,2910,0
|
|
20250228,181100,6530608035,2910,2910,2910,2910,0
|
|
20250228,181000,6530608035,2910,2910,2910,2910,0
|
|
20250228,180900,6530608035,2910,2910,2910,2910,0
|
|
20250228,180800,6530608035,2910,2910,2910,2910,0
|
|
20250228,180700,6530608035,2910,2910,2910,2910,0
|
|
20250228,180600,6530608035,2910,2910,2910,2910,0
|
|
20250228,180500,6530608035,2910,2910,2910,2910,0
|
|
20250228,180400,6530608035,2910,2910,2910,2910,60159
|
|
20250228,180300,6530608035,2910,2910,2910,2910,0
|
|
20250228,180200,6530608035,2910,2910,2910,2910,0
|
|
20250228,180100,6530608035,2910,2910,2910,2910,0
|
|
20250228,180000,6530608035,2910,2910,2910,2910,0
|
|
20250228,175900,6530608035,2910,2910,2910,2910,0
|
|
20250228,175800,6530608035,2910,2910,2910,2910,0
|
|
20250228,175700,6530608035,2910,2910,2910,2910,0
|
|
20250228,175600,6530608035,2910,2910,2910,2910,0
|
|
20250228,175500,6530608035,2910,2910,2910,2910,0
|
|
20250228,175400,6530608035,2910,2910,2910,2910,0
|
|
20250228,175300,6530608035,2910,2910,2910,2910,0
|
|
20250228,175200,6530608035,2910,2910,2910,2910,0
|
|
20250228,175100,6530608035,2910,2910,2910,2910,0
|
|
20250228,175000,6530608035,2910,2910,2910,2910,0
|
|
20250228,174900,6530608035,2910,2910,2910,2910,0
|
|
20250228,174800,6530608035,2910,2910,2910,2910,0
|
|
20250228,174700,6530608035,2910,2910,2910,2910,0
|
|
20250228,174600,6530608035,2910,2910,2910,2910,0
|
|
20250228,174500,6530608035,2910,2910,2910,2910,0
|
|
20250228,174400,6530608035,2910,2910,2910,2910,0
|
|
20250228,174300,6530608035,2910,2910,2910,2910,0
|
|
20250228,174200,6530608035,2910,2910,2910,2910,0
|
|
20250228,174100,6530608035,2910,2910,2910,2910,0
|
|
20250228,174000,6530608035,2910,2910,2910,2910,0
|
|
20250228,173900,6530608035,2910,2910,2910,2910,0
|
|
20250228,173800,6530608035,2910,2910,2910,2910,0
|
|
20250228,173700,6530608035,2910,2910,2910,2910,0
|
|
20250228,173600,6530608035,2910,2910,2910,2910,0
|
|
20250228,173500,6530608035,2910,2910,2910,2910,0
|
|
20250228,173400,6530608035,2910,2910,2910,2910,60159
|
|
20250228,173300,6530608035,2910,2910,2910,2910,0
|
|
20250228,173200,6530608035,2910,2910,2910,2910,0
|
|
20250228,173100,6530608035,2910,2910,2910,2910,0
|
|
20250228,173000,6530608035,2910,2910,2910,2910,0
|
|
20250228,172900,6530608035,2910,2910,2910,2910,0
|
|
20250228,172800,6530608035,2910,2910,2910,2910,0
|
|
20250228,172700,6530608035,2910,2910,2910,2910,0
|
|
20250228,172600,6530608035,2910,2910,2910,2910,0
|
|
20250228,172500,6530608035,2910,2910,2910,2910,0
|
|
20250228,172400,6530608035,2910,2910,2910,2910,0
|
|
20250228,172300,6530608035,2910,2910,2910,2910,0
|
|
20250228,172200,6530608035,2910,2910,2910,2910,0
|
|
20250228,172100,6530608035,2910,2910,2910,2910,0
|
|
20250228,172000,6530608035,2910,2910,2910,2910,0
|
|
20250228,171900,6530608035,2910,2910,2910,2910,0
|
|
20250228,171800,6530608035,2910,2910,2910,2910,0
|
|
20250228,171700,6530608035,2910,2910,2910,2910,0
|
|
20250228,171600,6530608035,2910,2910,2910,2910,0
|
|
20250228,171500,6530608035,2910,2910,2910,2910,0
|
|
20250228,171400,6530608035,2910,2910,2910,2910,0
|
|
20250228,171300,6530608035,2910,2910,2910,2910,0
|
|
20250228,171200,6530608035,2910,2910,2910,2910,0
|
|
20250228,171100,6530608035,2910,2910,2910,2910,0
|
|
20250228,171000,6530608035,2910,2910,2910,2910,0
|
|
20250228,170900,6530608035,2910,2910,2910,2910,0
|
|
20250228,170800,6530608035,2910,2910,2910,2910,0
|
|
20250228,170700,6530608035,2910,2910,2910,2910,0
|
|
20250228,170600,6530608035,2910,2910,2910,2910,0
|
|
20250228,170500,6530608035,2910,2910,2910,2910,0
|
|
20250228,170400,6530608035,2910,2910,2910,2910,60159
|
|
20250228,170300,6530608035,2910,2910,2910,2910,0
|
|
20250228,170200,6530608035,2910,2910,2910,2910,0
|
|
20250228,170100,6530608035,2910,2910,2910,2910,0
|
|
20250228,170000,6530608035,2910,2910,2910,2910,0
|
|
20250228,165900,6530608035,2910,2910,2910,2910,0
|
|
20250228,165800,6530608035,2910,2910,2910,2910,0
|
|
20250228,165700,6530608035,2910,2910,2910,2910,0
|
|
20250228,165600,6530608035,2910,2910,2910,2910,0
|
|
20250228,165500,6530608035,2910,2910,2910,2910,0
|
|
20250228,165400,6530608035,2910,2910,2910,2910,0
|
|
20250228,165300,6530608035,2910,2910,2910,2910,0
|
|
20250228,165200,6530608035,2910,2910,2910,2910,0
|
|
20250228,165100,6530608035,2910,2910,2910,2910,0
|
|
20250228,165000,6530608035,2910,2910,2910,2910,0
|
|
20250228,164900,6530608035,2910,2910,2910,2910,0
|
|
20250228,164800,6530608035,2910,2910,2910,2910,0
|
|
20250228,164700,6530608035,2910,2910,2910,2910,0
|
|
20250228,164600,6530608035,2910,2910,2910,2910,0
|
|
20250228,164500,6530608035,2910,2910,2910,2910,0
|
|
20250228,164400,6530608035,2910,2910,2910,2910,0
|
|
20250228,164300,6530608035,2910,2910,2910,2910,0
|
|
20250228,164200,6530608035,2910,2910,2910,2910,0
|
|
20250228,164100,6530608035,2910,2910,2910,2910,0
|
|
20250228,164000,6530608035,2910,2910,2910,2910,0
|
|
20250228,163900,6530608035,2910,2910,2910,2910,0
|
|
20250228,163800,6530608035,2910,2910,2910,2910,0
|
|
20250228,163700,6530608035,2910,2910,2910,2910,0
|
|
20250228,163600,6530608035,2910,2910,2910,2910,0
|
|
20250228,163500,6530608035,2910,2910,2910,2910,0
|
|
20250228,163400,6530608035,2910,2910,2910,2910,60159
|
|
20250228,163300,6530608035,2910,2910,2910,2910,0
|
|
20250228,163200,6530608035,2910,2910,2910,2910,0
|
|
20250228,163100,6530608035,2910,2910,2910,2910,0
|
|
20250228,163000,6530608035,2910,2910,2910,2910,0
|
|
20250228,162900,6530608035,2910,2910,2910,2910,0
|
|
20250228,162800,6530608035,2910,2910,2910,2910,0
|
|
20250228,162700,6530608035,2910,2910,2910,2910,0
|
|
20250228,162600,6530608035,2910,2910,2910,2910,0
|
|
20250228,162500,6530608035,2910,2910,2910,2910,0
|
|
20250228,162400,6530608035,2910,2910,2910,2910,0
|
|
20250228,162300,6530608035,2910,2910,2910,2910,0
|
|
20250228,162200,6530608035,2910,2910,2910,2910,0
|
|
20250228,162100,6530608035,2910,2910,2910,2910,0
|
|
20250228,162000,6530608035,2910,2910,2910,2910,0
|
|
20250228,161900,6530608035,2910,2910,2910,2910,0
|
|
20250228,161800,6530608035,2910,2910,2910,2910,0
|
|
20250228,161700,6530608035,2910,2910,2910,2910,0
|
|
20250228,161600,6530608035,2910,2910,2910,2910,0
|
|
20250228,161500,6530608035,2910,2910,2910,2910,0
|
|
20250228,161400,6530608035,2910,2910,2910,2910,0
|
|
20250228,161300,6530608035,2910,2910,2910,2910,0
|
|
20250228,161200,6530608035,2910,2910,2910,2910,0
|
|
20250228,161100,6530608035,2910,2910,2910,2910,0
|
|
20250228,161000,6530608035,2910,2910,2910,2910,0
|
|
20250228,160900,6530608035,2910,2910,2910,2910,0
|
|
20250228,160800,6530608035,2910,2910,2910,2910,0
|
|
20250228,160700,6530608035,2910,2910,2910,2910,0
|
|
20250228,160600,6530608035,2910,2910,2910,2910,0
|
|
20250228,160500,6530608035,2910,2910,2910,2910,0
|
|
20250228,160400,6530608035,2910,2910,2910,2910,60159
|
|
20250228,160300,6530608035,2910,2910,2910,2910,0
|
|
20250228,160200,6530608035,2910,2910,2910,2910,0
|
|
20250228,160100,6530608035,2910,2910,2910,2910,0
|
|
20250228,160000,6530608035,2910,2910,2910,2910,0
|
|
20250228,155900,6530608035,2910,2910,2910,2910,0
|
|
20250228,155800,6530608035,2910,2910,2910,2910,0
|
|
20250228,155700,6530608035,2910,2910,2910,2910,0
|
|
20250228,155600,6530608035,2910,2910,2910,2910,0
|
|
20250228,155500,6530608035,2910,2910,2910,2910,0
|
|
20250228,155400,6530608035,2910,2910,2910,2910,0
|
|
20250228,155300,6530608035,2910,2910,2910,2910,0
|
|
20250228,155200,6530608035,2910,2910,2910,2910,0
|
|
20250228,155100,6530608035,2910,2910,2910,2910,0
|
|
20250228,155000,6530608035,2910,2910,2910,2910,0
|
|
20250228,154900,6530608035,2910,2910,2910,2910,0
|
|
20250228,154800,6530608035,2910,2910,2910,2910,0
|
|
20250228,154700,6530608035,2910,2910,2910,2910,0
|
|
20250228,154600,6530608035,2910,2910,2910,2910,0
|
|
20250228,154500,6530608035,2910,2910,2910,2910,0
|
|
20250228,154400,6530608035,2910,2910,2910,2910,0
|
|
20250228,154300,6530608035,2910,2910,2910,2910,0
|
|
20250228,154200,6530608035,2910,2910,2910,2910,0
|
|
20250228,154100,6530608035,2910,2910,2910,2910,0
|
|
20250228,154000,6530608035,2910,2910,2910,2910,0
|
|
20250228,153900,6530608035,2910,2910,2910,2910,0
|
|
20250228,153800,6530608035,2910,2910,2910,2910,0
|
|
20250228,153700,6530608035,2910,2910,2910,2910,0
|
|
20250228,153600,6530608035,2910,2910,2910,2910,0
|
|
20250228,153500,6530608035,2910,2910,2910,2910,0
|
|
20250228,153400,6530608035,2910,2910,2910,2910,60159
|
|
20250228,153300,6530608035,2910,2910,2910,2910,0
|
|
20250228,153200,6530608035,2910,2910,2910,2910,0
|
|
20250228,153100,6530608035,2910,2910,2910,2910,0
|
|
20250228,153000,6530608035,2910,2910,2910,2910,60159
|
|
20250228,152900,6355545345,2900,2900,2900,2900,0
|
|
20250228,152800,6355545345,2900,2900,2900,2900,0
|
|
20250228,152700,6355545345,2900,2900,2900,2900,0
|
|
20250228,152600,6355545345,2900,2900,2900,2900,0
|
|
20250228,152500,6355545345,2900,2900,2900,2900,0
|
|
20250228,152400,6355545345,2900,2900,2900,2900,0
|
|
20250228,152300,6355545345,2900,2900,2900,2900,0
|
|
20250228,152200,6355545345,2900,2900,2900,2900,0
|
|
20250228,152100,6355545345,2900,2900,2900,2900,0
|
|
20250228,152000,6355545345,2900,2900,2900,2900,0
|
|
20250228,151900,6355545345,2900,2900,2900,2890,17730
|
|
20250228,151800,6304240620,2900,2905,2905,2890,5601
|
|
20250228,151700,6288002940,2900,2895,2900,2895,5489
|
|
20250228,151600,6272094470,2900,2895,2900,2890,6384
|
|
20250228,151500,6253625875,2890,2890,2895,2885,13247
|
|
20250228,151400,6215341580,2890,2895,2895,2890,10655
|
|
20250228,151300,6184517750,2895,2900,2900,2895,6227
|
|
20250228,151200,6166489710,2900,2900,2900,2895,16056
|
|
20250228,151100,6119952760,2900,2900,2900,2895,3811
|
|
20250228,151000,6108918500,2900,2905,2905,2900,9051
|
|
20250228,150900,6082665415,2900,2900,2900,2900,8037
|
|
20250228,150800,6059358115,2900,2900,2900,2895,1172
|
|
20250228,150700,6055961800,2900,2895,2900,2895,3220
|
|
20250228,150600,6046627805,2895,2900,2900,2895,3267
|
|
20250228,150500,6037162105,2900,2890,2905,2890,12796
|
|
20250228,150400,6000065330,2890,2905,2905,2890,14337
|
|
20250228,150300,5958559760,2905,2905,2910,2900,8335
|
|
20250228,150200,5934369400,2905,2910,2915,2905,4986
|
|
20250228,150100,5919876130,2915,2910,2915,2910,3826
|
|
20250228,150000,5908741205,2910,2910,2915,2905,21753
|
|
20250228,145900,5845486730,2920,2920,2920,2910,7604
|
|
20250228,145800,5823312010,2920,2920,2925,2915,7654
|
|
20250228,145700,5800960530,2925,2925,2925,2920,3069
|
|
20250228,145600,5791994795,2925,2925,2925,2925,1217
|
|
20250228,145500,5788435070,2925,2925,2930,2925,1805
|
|
20250228,145400,5783154925,2920,2920,2920,2915,876
|
|
20250228,145300,5780598005,2915,2925,2925,2915,302
|
|
20250228,145200,5779717155,2915,2925,2925,2915,6033
|
|
20250228,145100,5762112050,2920,2930,2930,2920,3329
|
|
20250228,145000,5752375870,2930,2925,2930,2920,464
|
|
20250228,144900,5751017045,2930,2925,2930,2925,1684
|
|
20250228,144800,5746086340,2925,2915,2925,2915,616
|
|
20250228,144700,5744287600,2920,2920,2925,2920,4751
|
|
20250228,144600,5730414165,2920,2925,2925,2920,1604
|
|
20250228,144500,5725728975,2925,2920,2925,2920,604
|
|
20250228,144400,5723964775,2925,2920,2925,2920,42
|
|
20250228,144300,5723842075,2925,2925,2925,2920,423
|
|
20250228,144200,5722605800,2925,2920,2925,2920,753
|
|
20250228,144100,5720403280,2920,2915,2920,2915,4061
|
|
20250228,144000,5708560660,2915,2920,2925,2915,7171
|
|
20250228,143900,5687646490,2920,2920,2925,2915,3426
|
|
20250228,143800,5677640125,2925,2925,2925,2920,278
|
|
20250228,143700,5676827015,2925,2925,2925,2925,107
|
|
20250228,143600,5676514040,2925,2925,2925,2925,107
|
|
20250228,143500,5676201065,2925,2930,2930,2915,6265
|
|
20250228,143400,5657909500,2925,2925,2925,2925,500
|
|
20250228,143300,5656447000,2930,2930,2930,2930,1104
|
|
20250228,143200,5653212280,2925,2925,2925,2920,838
|
|
20250228,143100,5650761355,2925,2930,2935,2925,1689
|
|
20250228,143000,5645811830,2930,2930,2930,2925,1247
|
|
20250228,142900,5642158145,2925,2925,2925,2925,3783
|
|
20250228,142800,5631092870,2925,2930,2930,2920,4004
|
|
20250228,142700,5619389110,2930,2930,2930,2925,1488
|
|
20250228,142600,5615029900,2930,2930,2930,2930,811
|
|
20250228,142500,5612653670,2925,2930,2930,2925,174
|
|
20250228,142400,5612143955,2925,2930,2930,2925,460
|
|
20250228,142300,5610796405,2930,2930,2930,2925,2545
|
|
20250228,142200,5603349290,2925,2930,2930,2925,3914
|
|
20250228,142100,5591898615,2925,2930,2930,2925,711
|
|
20250228,142000,5589816425,2930,2930,2930,2925,1914
|
|
20250228,141900,5584209465,2935,2930,2935,2930,988
|
|
20250228,141800,5581313370,2930,2930,2930,2930,137
|
|
20250228,141700,5580911960,2930,2930,2930,2925,1967
|
|
20250228,141600,5575157765,2930,2930,2930,2930,159
|
|
20250228,141500,5574691895,2920,2930,2930,2920,11632
|
|
20250228,141400,5540716000,2925,2925,2925,2925,3061
|
|
20250228,141300,5531762575,2930,2950,2950,2925,23488
|
|
20250228,141200,5462911455,2945,2940,2945,2940,2177
|
|
20250228,141100,5456505090,2945,2945,2945,2940,8705
|
|
20250228,141000,5430911625,2945,2955,2955,2945,4884
|
|
20250228,140900,5416527925,2955,2955,2955,2955,103
|
|
20250228,140800,5416223560,2955,2950,2955,2950,305
|
|
20250228,140700,5415322510,2950,2950,2950,2950,160
|
|
20250228,140600,5414850510,2950,2950,2950,2950,103
|
|
20250228,140500,5414546660,2950,2950,2950,2950,0
|
|
20250228,140400,5414546660,2950,2945,2950,2945,1755
|
|
20250228,140300,5409373045,2945,2955,2955,2945,4093
|
|
20250228,140200,5397315610,2955,2960,2960,2955,261
|
|
20250228,140100,5396543835,2960,2960,2960,2960,114
|
|
20250228,140000,5396206395,2950,2950,2950,2950,451
|
|
20250228,135900,5394875945,2950,2960,2960,2950,852
|
|
20250228,135800,5392361065,2960,2955,2960,2955,164
|
|
20250228,135700,5391875925,2960,2960,2960,2960,254
|
|
20250228,135600,5391124085,2960,2960,2960,2960,46
|
|
20250228,135500,5390987925,2960,2960,2960,2960,1
|
|
20250228,135400,5390984965,2950,2960,2960,2950,14033
|
|
20250228,135300,5349521485,2960,2960,2960,2960,282
|
|
20250228,135200,5348686765,2960,2960,2960,2960,104
|
|
20250228,135100,5348378925,2960,2955,2960,2955,702
|
|
20250228,135000,5346304010,2960,2955,2960,2955,1331
|
|
20250228,134900,5342370215,2960,2965,2965,2960,476
|
|
20250228,134800,5340960000,2960,2960,2965,2960,3531
|
|
20250228,134700,5330507720,2960,2970,2970,2960,8239
|
|
20250228,134600,5306116685,2965,2965,2965,2965,168
|
|
20250228,134500,5305618565,2965,2965,2965,2965,252
|
|
20250228,134400,5304871385,2965,2960,2965,2960,114
|
|
20250228,134300,5304533425,2960,2965,2965,2960,626
|
|
20250228,134200,5302679945,2960,2960,2960,2960,327
|
|
20250228,134100,5301712025,2965,2960,2965,2960,383
|
|
20250228,134000,5300577610,2965,2965,2965,2960,886
|
|
20250228,133900,5297954525,2965,2965,2965,2965,104
|
|
20250228,133800,5297646165,2965,2965,2970,2960,475
|
|
20250228,133700,5296239285,2970,2970,2970,2955,4871
|
|
20250228,133600,5281813625,2975,2970,2975,2970,1243
|
|
20250228,133500,5278121910,2975,2970,2975,2970,1415
|
|
20250228,133400,5273918840,2965,2965,2965,2965,829
|
|
20250228,133300,5271460855,2965,2970,2970,2965,892
|
|
20250228,133200,5268815555,2970,2975,2975,2970,606
|
|
20250228,133100,5267015215,2970,2970,2970,2970,904
|
|
20250228,133000,5264330335,2970,2970,2970,2970,253
|
|
20250228,132900,5263578925,2965,2970,2970,2965,1104
|
|
20250228,132800,5260305045,2965,2970,2970,2965,2452
|
|
20250228,132700,5253026840,2970,2970,2970,2970,3913
|
|
20250228,132600,5241405230,2975,2970,2975,2970,399
|
|
20250228,132500,5240218480,2975,2970,2975,2970,1156
|
|
20250228,132400,5236784660,2965,2970,2970,2965,206
|
|
20250228,132300,5236172845,2970,2965,2970,2965,1544
|
|
20250228,132200,5231587220,2965,2960,2965,2960,150
|
|
20250228,132100,5231142480,2965,2955,2965,2955,3118
|
|
20250228,132000,5221925110,2960,2965,2965,2960,820
|
|
20250228,131900,5219497385,2965,2960,2965,2960,623
|
|
20250228,131800,5217652785,2960,2960,2960,2960,1763
|
|
20250228,131700,5212434305,2960,2960,2960,2960,2210
|
|
20250228,131600,5205892705,2955,2955,2955,2955,1353
|
|
20250228,131500,5201894590,2955,2955,2955,2955,252
|
|
20250228,131400,5201149930,2955,2955,2955,2955,1381
|
|
20250228,131300,5197069075,2950,2950,2950,2950,1125
|
|
20250228,131200,5193750325,2945,2945,2945,2945,3429
|
|
20250228,131100,5183651920,2945,2945,2945,2945,751
|
|
20250228,131000,5181440225,2945,2950,2950,2945,1413
|
|
20250228,130900,5177278420,2945,2950,2950,2945,1050
|
|
20250228,130800,5174185645,2945,2955,2955,2945,3014
|
|
20250228,130700,5165300820,2950,2950,2950,2950,21681
|
|
20250228,130600,5101341870,2950,2945,2950,2945,319
|
|
20250228,130500,5100401725,2950,2945,2950,2945,477
|
|
20250228,130400,5098996430,2950,2950,2950,2950,204
|
|
20250228,130300,5098394630,2950,2945,2950,2945,345
|
|
20250228,130200,5097377365,2940,2945,2945,2940,6391
|
|
20250228,130100,5078557180,2950,2950,2950,2950,2008
|
|
20250228,130000,5072633580,2955,2955,2955,2955,105
|
|
20250228,125900,5072323305,2950,2955,2955,2950,356
|
|
20250228,125800,5071271850,2955,2955,2955,2955,536
|
|
20250228,125700,5069687970,2945,2945,2945,2945,105
|
|
20250228,125600,5069378745,2945,2970,2970,2945,508
|
|
20250228,125500,5067880740,2945,2965,2970,2945,14215
|
|
20250228,125400,5025938705,2965,2970,2970,2960,2799
|
|
20250228,125300,5017642955,2970,2965,2970,2960,871
|
|
20250228,125200,5015064110,2970,2970,2970,2965,211
|
|
20250228,125100,5014437970,2960,2970,2970,2960,4984
|
|
20250228,125000,4999662245,2975,2975,2975,2975,260
|
|
20250228,124900,4998888745,2985,2980,2985,2975,1707
|
|
20250228,124800,4993801820,2980,2980,2980,2980,167
|
|
20250228,124700,4993304160,2980,2980,2980,2980,154
|
|
20250228,124600,4992845240,2980,2980,2980,2980,105
|
|
20250228,124500,4992532340,2975,2980,2980,2975,209
|
|
20250228,124400,4991910045,2980,2975,2980,2975,185
|
|
20250228,124300,4991358845,2975,2970,2975,2970,129
|
|
20250228,124200,4990975590,2980,2980,2980,2975,1847
|
|
20250228,124100,4985476220,2975,2970,2975,2970,1646
|
|
20250228,124000,4980582100,2970,2970,2970,2965,364
|
|
20250228,123900,4979501575,2970,2970,2970,2965,572
|
|
20250228,123800,4977805065,2965,2970,2970,2965,218
|
|
20250228,123700,4977158480,2970,2970,2970,2970,356
|
|
20250228,123600,4976101160,2970,2970,2970,2970,1226
|
|
20250228,123500,4972459940,2965,2970,2970,2965,1209
|
|
20250228,123400,4968869735,2970,2965,2970,2965,6
|
|
20250228,123300,4968851940,2970,2975,2975,2970,3779
|
|
20250228,123200,4957627575,2975,2970,2975,2970,279
|
|
20250228,123100,4956798425,2970,2970,2970,2970,670
|
|
20250228,123000,4954808525,2965,2965,2970,2960,307
|
|
20250228,122900,4953898260,2965,2965,2965,2965,108
|
|
20250228,122800,4953578040,2965,2965,2965,2955,1490
|
|
20250228,122700,4949167315,2965,2965,2965,2965,146
|
|
20250228,122600,4948734425,2965,2965,2965,2965,176
|
|
20250228,122500,4948212585,2970,2970,2970,2970,158
|
|
20250228,122400,4947743325,2970,2965,2970,2955,996
|
|
20250228,122300,4944794440,2970,2970,2970,2970,216
|
|
20250228,122200,4944152920,2975,2970,2975,2970,107
|
|
20250228,122100,4943834605,2970,2965,2970,2965,596
|
|
20250228,122000,4942065010,2970,2970,2970,2970,16
|
|
20250228,121900,4942017490,2970,2960,2970,2960,759
|
|
20250228,121800,4939765260,2970,2970,2970,2960,3753
|
|
20250228,121700,4928620855,2970,2970,2970,2970,422
|
|
20250228,121600,4927367515,2960,2960,2960,2960,105
|
|
20250228,121500,4927056715,2945,2965,2970,2945,8325
|
|
20250228,121400,4902497620,2965,2970,2970,2965,340
|
|
20250228,121300,4901488785,2965,2970,2970,2965,280
|
|
20250228,121200,4900658060,2970,2975,2975,2970,1345
|
|
20250228,121100,4896662255,2975,2980,2980,2975,375
|
|
20250228,121000,4895545280,2975,2980,2980,2975,194
|
|
20250228,120900,4894967610,2975,2980,2980,2975,5904
|
|
20250228,120800,4877374140,2985,2985,2985,2980,841
|
|
20250228,120700,4874865755,2985,2985,2985,2985,115
|
|
20250228,120600,4874522480,2985,2985,2985,2980,357
|
|
20250228,120500,4873457360,2980,2985,2985,2980,361
|
|
20250228,120400,4872381575,2985,2980,2985,2980,647
|
|
20250228,120300,4870452000,2985,2985,2985,2985,305
|
|
20250228,120200,4869541575,2985,2980,2985,2980,210
|
|
20250228,120100,4868915030,2970,2980,2980,2970,1011
|
|
20250228,120000,4865903300,2980,2970,2980,2965,870
|
|
20250228,115900,4863322180,2975,2975,2980,2970,1134
|
|
20250228,115800,4859944045,2975,2965,2975,2965,4205
|
|
20250228,115700,4847464610,2965,2960,2965,2960,1280
|
|
20250228,115600,4843674540,2950,2960,2960,2950,2135
|
|
20250228,115500,4837356290,2945,2955,2965,2945,8821
|
|
20250228,115400,4811294440,2945,2955,2955,2945,12113
|
|
20250228,115300,4775571810,2955,2965,2965,2955,1105
|
|
20250228,115200,4772305200,2965,2960,2965,2960,1632
|
|
20250228,115100,4767467295,2960,2960,2965,2960,2270
|
|
20250228,115000,4760747350,2960,2960,2960,2960,297
|
|
20250228,114900,4759868230,2960,2955,2960,2955,213
|
|
20250228,114800,4759238290,2955,2955,2955,2955,956
|
|
20250228,114700,4756413310,2955,2950,2960,2950,567
|
|
20250228,114600,4754737605,2955,2960,2960,2955,3659
|
|
20250228,114500,4743922475,2955,2950,2955,2950,4836
|
|
20250228,114400,4729653905,2950,2965,2965,2950,953
|
|
20250228,114300,4726836720,2965,2960,2965,2960,362
|
|
20250228,114200,4725763930,2960,2970,2970,2960,745
|
|
20250228,114100,4723556995,2970,2970,2970,2970,214
|
|
20250228,114000,4722921415,2980,2960,2980,2960,5702
|
|
20250228,113900,4706015535,2960,2975,2980,2960,22965
|
|
20250228,113800,4637823015,2980,2980,2980,2975,854
|
|
20250228,113700,4635279595,2980,2980,2980,2975,438
|
|
20250228,113600,4633974880,2980,2990,2990,2980,1123
|
|
20250228,113500,4630623485,2990,2985,2990,2985,212
|
|
20250228,113400,4629990140,2990,2990,2990,2990,127
|
|
20250228,113300,4629610410,2990,2985,2990,2985,1245
|
|
20250228,113200,4625888135,2985,2990,2990,2985,304
|
|
20250228,113100,4624979435,2985,2985,2985,2985,10
|
|
20250228,113000,4624949585,2985,2990,2990,2980,196
|
|
20250228,112900,4624364720,2980,2995,2995,2980,300
|
|
20250228,112800,4623469220,2995,2985,2995,2985,2398
|
|
20250228,112700,4616307990,2985,2990,2990,2985,213
|
|
20250228,112600,4615671665,2990,2990,2990,2985,95
|
|
20250228,112500,4615388060,2980,2980,2980,2980,105
|
|
20250228,112400,4615075160,2990,2985,2990,2985,489
|
|
20250228,112300,4613614055,2975,2980,2985,2975,406
|
|
20250228,112200,4612403755,2985,2985,2985,2980,1535
|
|
20250228,112100,4607821785,2985,2985,2985,2985,100
|
|
20250228,112000,4607523285,2975,2985,2985,2975,656
|
|
20250228,111900,4605568415,2980,2975,2980,2975,2965
|
|
20250228,111800,4596744335,2980,2985,2990,2980,1124
|
|
20250228,111700,4593394240,2980,2990,2990,2980,7260
|
|
20250228,111600,4571737400,2985,2985,2985,2985,226
|
|
20250228,111500,4571062790,2990,2985,2990,2985,387
|
|
20250228,111400,4569906520,2990,2985,2995,2985,2483
|
|
20250228,111300,4562493735,2990,2990,2995,2990,655
|
|
20250228,111200,4560534030,2990,2990,2995,2990,467
|
|
20250228,111100,4559137695,2990,2995,2995,2985,2785
|
|
20250228,111000,4550808090,2995,3000,3000,2995,209
|
|
20250228,110900,4550181615,3005,3010,3010,3000,1108
|
|
20250228,110800,4546857580,3000,3005,3010,3000,3354
|
|
20250228,110700,4536783240,3010,3010,3010,3010,19
|
|
20250228,110600,4536726050,3010,3010,3010,3005,110
|
|
20250228,110500,4536394965,3015,3005,3025,3005,15416
|
|
20250228,110400,4489847525,3010,3000,3010,3000,6939
|
|
20250228,110300,4468988610,3000,2995,3000,2995,924
|
|
20250228,110200,4466220705,2995,2995,2995,2995,234
|
|
20250228,110100,4465519875,2995,2995,2995,2995,363
|
|
20250228,110000,4464432690,2995,2995,2995,2995,2236
|
|
20250228,105900,4457735870,2995,2995,2995,2990,367
|
|
20250228,105800,4456637955,2995,2995,2995,2995,252
|
|
20250228,105700,4455883215,2995,2990,2995,2990,1168
|
|
20250228,105600,4452390890,2990,2985,2990,2985,1504
|
|
20250228,105500,4447893980,2985,2990,2990,2985,247
|
|
20250228,105400,4447155500,2990,2990,2995,2985,1994
|
|
20250228,105300,4441193935,2985,2995,2995,2985,576
|
|
20250228,105200,4439471280,2995,2995,2995,2990,1536
|
|
20250228,105100,4434877800,2995,3000,3000,2995,2508
|
|
20250228,105000,4427361240,3000,2995,3000,2995,506
|
|
20250228,104900,4425843575,3000,3000,3000,3000,265
|
|
20250228,104800,4425048575,2995,2995,2995,2990,2792
|
|
20250228,104700,4416697120,2990,2990,2990,2990,1657
|
|
20250228,104600,4411742690,2995,2995,2995,2990,2326
|
|
20250228,104500,4404776820,2995,2995,3000,2995,21335
|
|
20250228,104400,4340829345,3000,2990,3000,2990,5269
|
|
20250228,104300,4325035560,2990,2990,2995,2990,1495
|
|
20250228,104200,4320565455,2990,2990,2990,2985,1922
|
|
20250228,104100,4314818915,2990,2990,2990,2985,616
|
|
20250228,104000,4312980075,2980,2985,2985,2980,1295
|
|
20250228,103900,4309116700,2985,2985,2990,2985,1131
|
|
20250228,103800,4305740140,2985,2980,2990,2980,4649
|
|
20250228,103700,4291872385,2985,2985,2985,2985,432
|
|
20250228,103600,4290582865,2980,2985,2985,2980,652
|
|
20250228,103500,4288639270,2985,2985,2985,2980,2108
|
|
20250228,103400,4282346895,2980,2985,2985,2980,1213
|
|
20250228,103300,4278728695,2985,2985,2985,2985,1218
|
|
20250228,103200,4275092965,2985,2985,2985,2980,1574
|
|
20250228,103100,4270395575,2985,2980,2985,2980,2719
|
|
20250228,103000,4262286995,2975,2980,2980,2975,684
|
|
20250228,102900,4260251515,2980,2975,2980,2970,966
|
|
20250228,102800,4257377190,2970,2980,2980,2965,6683
|
|
20250228,102700,4237528185,2980,2980,2980,2975,1170
|
|
20250228,102600,4234041640,2980,2980,2985,2980,3148
|
|
20250228,102500,4224660080,2980,2975,2980,2975,4715
|
|
20250228,102400,4210611175,2975,2975,2980,2975,2998
|
|
20250228,102300,4201692050,2975,2970,2975,2970,6465
|
|
20250228,102200,4182490260,2970,2965,2970,2965,1601
|
|
20250228,102100,4177742775,2970,2965,2970,2965,738
|
|
20250228,102000,4175553225,2965,2970,2970,2965,405
|
|
20250228,101900,4174350690,2970,2965,2975,2965,4309
|
|
20250228,101800,4161552180,2965,2965,2965,2960,788
|
|
20250228,101700,4159218580,2965,2960,2965,2960,1617
|
|
20250228,101600,4154431700,2960,2960,2960,2960,252
|
|
20250228,101500,4153685780,2950,2955,2960,2950,3074
|
|
20250228,101400,4144607855,2955,2955,2960,2955,1556
|
|
20250228,101300,4140007300,2955,2960,2960,2955,1970
|
|
20250228,101200,4134185935,2955,2960,2960,2955,3249
|
|
20250228,101100,4124570385,2960,2955,2960,2955,338
|
|
20250228,101000,4123571070,2955,2950,2955,2950,3824
|
|
20250228,100900,4112271155,2950,2955,2955,2950,584
|
|
20250228,100800,4110547850,2955,2955,2955,2950,603
|
|
20250228,100700,4108766985,2955,2950,2955,2945,1944
|
|
20250228,100600,4103031595,2950,2950,2950,2950,2346
|
|
20250228,100500,4096110895,2950,2950,2950,2945,115
|
|
20250228,100400,4095771695,2950,2950,2950,2940,644
|
|
20250228,100300,4093878170,2950,2945,2950,2945,3101
|
|
20250228,100200,4084735565,2950,2950,2955,2950,5688
|
|
20250228,100100,4067953295,2950,2950,2950,2950,3360
|
|
20250228,100000,4058041295,2950,2940,2950,2935,3674
|
|
20250228,095900,4047224335,2940,2935,2940,2935,6763
|
|
20250228,095800,4027360195,2935,2940,2945,2930,5306
|
|
20250228,095700,4011780775,2935,2935,2940,2935,8407
|
|
20250228,095600,3987071820,2945,2940,2945,2935,1738
|
|
20250228,095500,3981962840,2945,2940,2945,2935,4989
|
|
20250228,095400,3967315575,2935,2945,2945,2935,12484
|
|
20250228,095300,3930633195,2945,2945,2945,2935,2751
|
|
20250228,095200,3922541925,2945,2940,2945,2925,4341
|
|
20250228,095100,3909797170,2925,2940,2940,2915,24629
|
|
20250228,095000,3837752490,2930,2950,2950,2930,30453
|
|
20250228,094900,3748366600,2950,2940,2950,2940,6873
|
|
20250228,094800,3728155380,2940,2950,2950,2935,13141
|
|
20250228,094700,3689481415,2950,2970,2970,2950,12345
|
|
20250228,094600,3652996780,2965,2965,2970,2960,6102
|
|
20250228,094500,3634904695,2965,2965,2970,2965,3045
|
|
20250228,094400,3625875530,2965,2965,2970,2960,846
|
|
20250228,094300,3623367155,2965,2970,2970,2965,6774
|
|
20250228,094200,3603271070,2970,2960,2970,2960,2740
|
|
20250228,094100,3595150220,2965,2960,2965,2960,3552
|
|
20250228,094000,3584630995,2960,2960,2965,2955,8720
|
|
20250228,093900,3558822345,2965,2970,2970,2965,6300
|
|
20250228,093800,3540132120,2970,2960,2970,2960,7835
|
|
20250228,093700,3516911995,2960,2960,2960,2945,18458
|
|
20250228,093600,3462437160,2960,2970,2970,2955,17988
|
|
20250228,093500,3409129820,2970,2960,2975,2960,9990
|
|
20250228,093400,3379500780,2960,2955,2960,2950,6874
|
|
20250228,093300,3359194950,2950,2950,2955,2950,8369
|
|
20250228,093200,3334505310,2950,2945,2950,2945,6236
|
|
20250228,093100,3316135900,2955,2955,2955,2945,29245
|
|
20250228,093000,3229877325,2955,2950,2960,2945,7360
|
|
20250228,092900,3208179755,2955,2945,2955,2940,20893
|
|
20250228,092800,3146549510,2945,2945,2955,2940,8912
|
|
20250228,092700,3120292455,2945,2940,2945,2935,6791
|
|
20250228,092600,3100340250,2940,2930,2940,2920,17122
|
|
20250228,092500,3050188755,2925,2930,2930,2920,13615
|
|
20250228,092400,3010354860,2930,2935,2945,2925,24476
|
|
20250228,092300,2938616165,2935,2930,2940,2925,25372
|
|
20250228,092200,2864236305,2930,2955,2960,2925,44657
|
|
20250228,092100,2733021725,2955,2955,2955,2935,42563
|
|
20250228,092000,2607662475,2955,2975,2980,2935,54242
|
|
20250228,091900,2447206250,2980,2985,2990,2975,18976
|
|
20250228,091800,2390647820,2985,2980,2990,2975,67559
|
|
20250228,091700,2189240825,2980,2985,2990,2975,20752
|
|
20250228,091600,2127382540,2985,2995,3000,2980,31751
|
|
20250228,091500,2032419105,2995,3000,3005,2990,33976
|
|
20250228,091400,1930532290,2995,3015,3020,2995,104074
|
|
20250228,091300,1618084820,3020,3040,3045,3020,28877
|
|
20250228,091200,1530648130,3045,3045,3050,3035,18986
|
|
20250228,091100,1472899895,3050,3055,3065,3045,56627
|
|
20250228,091000,1300370080,3055,3055,3055,3030,34477
|
|
20250228,090900,1195486480,3055,3055,3055,3030,24399
|
|
20250228,090800,1121337940,3050,3050,3055,3045,6829
|
|
20250228,090700,1100513935,3045,3065,3065,3045,12652
|
|
20250228,090600,1061866270,3055,3055,3065,3050,12597
|
|
20250228,090500,1023400655,3055,3070,3075,3050,19578
|
|
20250228,090400,963439735,3070,3080,3090,3065,29776
|
|
20250228,090300,871952615,3100,3075,3120,3075,67294
|
|
20250228,090200,663609365,3090,3085,3090,3065,44925
|
|
20250228,090100,525472725,3080,3100,3135,3075,39753
|
|
20250228,090000,402503530,3100,3090,3140,3080,129316
|