590 lines
34 KiB
CSV
590 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250228,184700,1507322325400,54500,54500,54500,54500,4778640
|
|
20250228,184600,1507322325400,54500,54500,54500,54500,0
|
|
20250228,184500,1507322325400,54500,54500,54500,54500,0
|
|
20250228,184400,1507322325400,54500,54500,54500,54500,0
|
|
20250228,184300,1507322325400,54500,54500,54500,54500,0
|
|
20250228,184200,1507322325400,54500,54500,54500,54500,0
|
|
20250228,184100,1507322325400,54500,54500,54500,54500,0
|
|
20250228,184000,1507322325400,54500,54500,54500,54500,0
|
|
20250228,183900,1507322325400,54500,54500,54500,54500,0
|
|
20250228,183800,1507322325400,54500,54500,54500,54500,0
|
|
20250228,183700,1507322325400,54500,54500,54500,54500,0
|
|
20250228,183600,1507322325400,54500,54500,54500,54500,0
|
|
20250228,183500,1507322325400,54500,54500,54500,54500,0
|
|
20250228,183400,1507322325400,54500,54500,54500,54500,0
|
|
20250228,183300,1507322325400,54500,54500,54500,54500,0
|
|
20250228,183200,1507322325400,54500,54500,54500,54500,0
|
|
20250228,183100,1507322325400,54500,54500,54500,54500,0
|
|
20250228,183000,1507322325400,54500,54500,54500,54500,0
|
|
20250228,182900,1507322325400,54500,54500,54500,54500,0
|
|
20250228,182800,1507322325400,54500,54500,54500,54500,0
|
|
20250228,182700,1507322325400,54500,54500,54500,54500,0
|
|
20250228,182600,1507322325400,54500,54500,54500,54500,0
|
|
20250228,182500,1507322325400,54500,54500,54500,54500,0
|
|
20250228,182400,1507322325400,54500,54500,54500,54500,0
|
|
20250228,182300,1507322325400,54500,54500,54500,54500,0
|
|
20250228,182200,1507322325400,54500,54500,54500,54500,0
|
|
20250228,182100,1507322325400,54500,54500,54500,54500,0
|
|
20250228,182000,1507322325400,54500,54500,54500,54500,0
|
|
20250228,181900,1507322325400,54500,54500,54500,54500,0
|
|
20250228,181800,1507322325400,54500,54500,54500,54500,0
|
|
20250228,181700,1507322325400,54500,54500,54500,54500,4778640
|
|
20250228,181600,1507322325400,54500,54500,54500,54500,0
|
|
20250228,181500,1507322325400,54500,54500,54500,54500,0
|
|
20250228,181400,1507322325400,54500,54500,54500,54500,0
|
|
20250228,181300,1507322325400,54500,54500,54500,54500,0
|
|
20250228,181200,1507322325400,54500,54500,54500,54500,0
|
|
20250228,181100,1507322325400,54500,54500,54500,54500,0
|
|
20250228,181000,1507322325400,54500,54500,54500,54500,0
|
|
20250228,180900,1507322325400,54500,54500,54500,54500,0
|
|
20250228,180800,1507322325400,54500,54500,54500,54500,0
|
|
20250228,180700,1507322325400,54500,54500,54500,54500,0
|
|
20250228,180600,1507322325400,54500,54500,54500,54500,0
|
|
20250228,180500,1507322325400,54500,54500,54500,54500,0
|
|
20250228,180400,1507322325400,54500,54500,54500,54500,0
|
|
20250228,180300,1507322325400,54500,54500,54500,54500,0
|
|
20250228,180200,1507322325400,54500,54500,54500,54500,0
|
|
20250228,180100,1507322325400,54500,54500,54500,54500,0
|
|
20250228,180000,1507322325400,54500,54500,54500,54500,0
|
|
20250228,175900,1507322325400,54500,54500,54500,54500,0
|
|
20250228,175800,1507322325400,54500,54500,54500,54500,0
|
|
20250228,175700,1507322325400,54500,54500,54500,54500,0
|
|
20250228,175600,1507322325400,54500,54500,54500,54500,0
|
|
20250228,175500,1507322325400,54500,54500,54500,54500,0
|
|
20250228,175400,1507322325400,54500,54500,54500,54500,0
|
|
20250228,175300,1507322325400,54500,54500,54500,54500,0
|
|
20250228,175200,1507322325400,54500,54500,54500,54500,0
|
|
20250228,175100,1507322325400,54500,54500,54500,54500,0
|
|
20250228,175000,1507322325400,54500,54500,54500,54500,0
|
|
20250228,174900,1507322325400,54500,54500,54500,54500,0
|
|
20250228,174800,1507322325400,54500,54500,54500,54500,0
|
|
20250228,174700,1507322325400,54500,54500,54500,54500,4778640
|
|
20250228,174600,1507322325400,54500,54500,54500,54500,0
|
|
20250228,174500,1507322325400,54500,54500,54500,54500,0
|
|
20250228,174400,1507322325400,54500,54500,54500,54500,0
|
|
20250228,174300,1507322325400,54500,54500,54500,54500,0
|
|
20250228,174200,1507322325400,54500,54500,54500,54500,0
|
|
20250228,174100,1507322325400,54500,54500,54500,54500,0
|
|
20250228,174000,1507322325400,54500,54500,54500,54500,0
|
|
20250228,173900,1507322325400,54500,54500,54500,54500,0
|
|
20250228,173800,1507322325400,54500,54500,54500,54500,0
|
|
20250228,173700,1507322325400,54500,54500,54500,54500,0
|
|
20250228,173600,1507322325400,54500,54500,54500,54500,0
|
|
20250228,173500,1507322325400,54500,54500,54500,54500,0
|
|
20250228,173400,1507322325400,54500,54500,54500,54500,0
|
|
20250228,173300,1507322325400,54500,54500,54500,54500,0
|
|
20250228,173200,1507322325400,54500,54500,54500,54500,0
|
|
20250228,173100,1507322325400,54500,54500,54500,54500,0
|
|
20250228,173000,1507322325400,54500,54500,54500,54500,0
|
|
20250228,172900,1507322325400,54500,54500,54500,54500,0
|
|
20250228,172800,1507322325400,54500,54500,54500,54500,0
|
|
20250228,172700,1507322325400,54500,54500,54500,54500,0
|
|
20250228,172600,1507322325400,54500,54500,54500,54500,0
|
|
20250228,172500,1507322325400,54500,54500,54500,54500,0
|
|
20250228,172400,1507322325400,54500,54500,54500,54500,0
|
|
20250228,172300,1507322325400,54500,54500,54500,54500,0
|
|
20250228,172200,1507322325400,54500,54500,54500,54500,0
|
|
20250228,172100,1507322325400,54500,54500,54500,54500,0
|
|
20250228,172000,1507322325400,54500,54500,54500,54500,0
|
|
20250228,171900,1507322325400,54500,54500,54500,54500,0
|
|
20250228,171800,1507322325400,54500,54500,54500,54500,0
|
|
20250228,171700,1507322325400,54500,54500,54500,54500,4778640
|
|
20250228,171600,1507322325400,54500,54500,54500,54500,0
|
|
20250228,171500,1507322325400,54500,54500,54500,54500,0
|
|
20250228,171400,1507322325400,54500,54500,54500,54500,0
|
|
20250228,171300,1507322325400,54500,54500,54500,54500,0
|
|
20250228,171200,1507322325400,54500,54500,54500,54500,0
|
|
20250228,171100,1507322325400,54500,54500,54500,54500,0
|
|
20250228,171000,1507322325400,54500,54500,54500,54500,0
|
|
20250228,170900,1507322325400,54500,54500,54500,54500,0
|
|
20250228,170800,1507322325400,54500,54500,54500,54500,0
|
|
20250228,170700,1507322325400,54500,54500,54500,54500,0
|
|
20250228,170600,1507322325400,54500,54500,54500,54500,0
|
|
20250228,170500,1507322325400,54500,54500,54500,54500,0
|
|
20250228,170400,1507322325400,54500,54500,54500,54500,0
|
|
20250228,170300,1507322325400,54500,54500,54500,54500,0
|
|
20250228,170200,1507322325400,54500,54500,54500,54500,0
|
|
20250228,170100,1507322325400,54500,54500,54500,54500,0
|
|
20250228,170000,1507322325400,54500,54500,54500,54500,0
|
|
20250228,165900,1507322325400,54500,54500,54500,54500,0
|
|
20250228,165800,1507322325400,54500,54500,54500,54500,0
|
|
20250228,165700,1507322325400,54500,54500,54500,54500,0
|
|
20250228,165600,1507322325400,54500,54500,54500,54500,0
|
|
20250228,165500,1507322325400,54500,54500,54500,54500,0
|
|
20250228,165400,1507322325400,54500,54500,54500,54500,0
|
|
20250228,165300,1507322325400,54500,54500,54500,54500,0
|
|
20250228,165200,1507322325400,54500,54500,54500,54500,0
|
|
20250228,165100,1507322325400,54500,54500,54500,54500,0
|
|
20250228,165000,1507322325400,54500,54500,54500,54500,0
|
|
20250228,164900,1507322325400,54500,54500,54500,54500,0
|
|
20250228,164800,1507322325400,54500,54500,54500,54500,0
|
|
20250228,164700,1507322325400,54500,54500,54500,54500,4778640
|
|
20250228,164600,1507322325400,54500,54500,54500,54500,0
|
|
20250228,164500,1507322325400,54500,54500,54500,54500,0
|
|
20250228,164400,1507322325400,54500,54500,54500,54500,0
|
|
20250228,164300,1507322325400,54500,54500,54500,54500,0
|
|
20250228,164200,1507322325400,54500,54500,54500,54500,0
|
|
20250228,164100,1507322325400,54500,54500,54500,54500,0
|
|
20250228,164000,1507322325400,54500,54500,54500,54500,0
|
|
20250228,163900,1507322325400,54500,54500,54500,54500,0
|
|
20250228,163800,1507322325400,54500,54500,54500,54500,0
|
|
20250228,163700,1507322325400,54500,54500,54500,54500,0
|
|
20250228,163600,1507322325400,54500,54500,54500,54500,0
|
|
20250228,163500,1507322325400,54500,54500,54500,54500,0
|
|
20250228,163400,1507322325400,54500,54500,54500,54500,0
|
|
20250228,163300,1507322325400,54500,54500,54500,54500,0
|
|
20250228,163200,1507322325400,54500,54500,54500,54500,0
|
|
20250228,163100,1507322325400,54500,54500,54500,54500,0
|
|
20250228,163000,1507322325400,54500,54500,54500,54500,0
|
|
20250228,162900,1507322325400,54500,54500,54500,54500,0
|
|
20250228,162800,1507322325400,54500,54500,54500,54500,0
|
|
20250228,162700,1507322325400,54500,54500,54500,54500,0
|
|
20250228,162600,1507322325400,54500,54500,54500,54500,0
|
|
20250228,162500,1507322325400,54500,54500,54500,54500,0
|
|
20250228,162400,1507322325400,54500,54500,54500,54500,0
|
|
20250228,162300,1507322325400,54500,54500,54500,54500,0
|
|
20250228,162200,1507322325400,54500,54500,54500,54500,0
|
|
20250228,162100,1507322325400,54500,54500,54500,54500,0
|
|
20250228,162000,1507322325400,54500,54500,54500,54500,0
|
|
20250228,161900,1507322325400,54500,54500,54500,54500,0
|
|
20250228,161800,1507322325400,54500,54500,54500,54500,0
|
|
20250228,161700,1507322325400,54500,54500,54500,54500,4778640
|
|
20250228,161600,1507322325400,54500,54500,54500,54500,0
|
|
20250228,161500,1507322325400,54500,54500,54500,54500,0
|
|
20250228,161400,1507322325400,54500,54500,54500,54500,0
|
|
20250228,161300,1507322325400,54500,54500,54500,54500,0
|
|
20250228,161200,1507322325400,54500,54500,54500,54500,0
|
|
20250228,161100,1507322325400,54500,54500,54500,54500,0
|
|
20250228,161000,1507322325400,54500,54500,54500,54500,0
|
|
20250228,160900,1507322325400,54500,54500,54500,54500,0
|
|
20250228,160800,1507322325400,54500,54500,54500,54500,0
|
|
20250228,160700,1507322325400,54500,54500,54500,54500,0
|
|
20250228,160600,1507322325400,54500,54500,54500,54500,0
|
|
20250228,160500,1507322325400,54500,54500,54500,54500,0
|
|
20250228,160400,1507322325400,54500,54500,54500,54500,0
|
|
20250228,160300,1507322325400,54500,54500,54500,54500,0
|
|
20250228,160200,1507322325400,54500,54500,54500,54500,0
|
|
20250228,160100,1507322325400,54500,54500,54500,54500,0
|
|
20250228,160000,1507322325400,54500,54500,54500,54500,0
|
|
20250228,155900,1507322325400,54500,54500,54500,54500,0
|
|
20250228,155800,1507322325400,54500,54500,54500,54500,0
|
|
20250228,155700,1507322325400,54500,54500,54500,54500,0
|
|
20250228,155600,1507322325400,54500,54500,54500,54500,0
|
|
20250228,155500,1507322325400,54500,54500,54500,54500,0
|
|
20250228,155400,1507322325400,54500,54500,54500,54500,0
|
|
20250228,155300,1507322325400,54500,54500,54500,54500,0
|
|
20250228,155200,1507322325400,54500,54500,54500,54500,0
|
|
20250228,155100,1507322325400,54500,54500,54500,54500,0
|
|
20250228,155000,1507322325400,54500,54500,54500,54500,0
|
|
20250228,154900,1507322325400,54500,54500,54500,54500,0
|
|
20250228,154800,1507322325400,54500,54500,54500,54500,0
|
|
20250228,154700,1507322325400,54500,54500,54500,54500,4778640
|
|
20250228,154600,1507322325400,54500,54500,54500,54500,0
|
|
20250228,154500,1507322325400,54500,54500,54500,54500,0
|
|
20250228,154400,1507322325400,54500,54500,54500,54500,0
|
|
20250228,154300,1507322325400,54500,54500,54500,54500,0
|
|
20250228,154200,1507322325400,54500,54500,54500,54500,0
|
|
20250228,154100,1507322325400,54500,54500,54500,54500,0
|
|
20250228,154000,1507322325400,54500,54500,54500,54500,0
|
|
20250228,153900,1507322325400,54500,54500,54500,54500,0
|
|
20250228,153800,1507322325400,54500,54500,54500,54500,0
|
|
20250228,153700,1507322325400,54500,54500,54500,54500,0
|
|
20250228,153600,1507322325400,54500,54500,54500,54500,0
|
|
20250228,153500,1507322325400,54500,54500,54500,54500,0
|
|
20250228,153400,1507322325400,54500,54500,54500,54500,0
|
|
20250228,153300,1507322325400,54500,54500,54500,54500,0
|
|
20250228,153200,1507322325400,54500,54500,54500,54500,0
|
|
20250228,153100,1507322325400,54500,54500,54500,54500,0
|
|
20250228,153000,1507322325400,54500,54500,54500,54500,4778640
|
|
20250228,152900,1246886445400,54700,54700,54700,54700,0
|
|
20250228,152800,1246886445400,54700,54700,54700,54700,0
|
|
20250228,152700,1246886445400,54700,54700,54700,54700,0
|
|
20250228,152600,1246886445400,54700,54700,54700,54700,0
|
|
20250228,152500,1246886445400,54700,54700,54700,54700,0
|
|
20250228,152400,1246886445400,54700,54700,54700,54700,0
|
|
20250228,152300,1246886445400,54700,54700,54700,54700,0
|
|
20250228,152200,1246886445400,54700,54700,54700,54700,0
|
|
20250228,152100,1246886445400,54700,54700,54700,54700,0
|
|
20250228,152000,1246886445400,54700,54700,54700,54700,0
|
|
20250228,151900,1246886445400,54700,54700,54700,54600,92083
|
|
20250228,151800,1241852686500,54700,54700,54700,54600,49103
|
|
20250228,151700,1239168894000,54600,54700,54700,54600,57749
|
|
20250228,151600,1236012528700,54600,54600,54700,54500,363942
|
|
20250228,151500,1216145325400,54600,54600,54600,54500,73732
|
|
20250228,151400,1212124807100,54500,54600,54600,54500,89086
|
|
20250228,151300,1207268487600,54600,54600,54600,54500,71934
|
|
20250228,151200,1203346671600,54600,54600,54600,54500,53778
|
|
20250228,151100,1200414515600,54500,54500,54600,54500,74538
|
|
20250228,151000,1196350126100,54600,54500,54600,54500,78672
|
|
20250228,150900,1192060973200,54600,54500,54600,54500,37558
|
|
20250228,150800,1190012267700,54600,54600,54600,54500,45550
|
|
20250228,150700,1187527786500,54600,54600,54600,54500,68686
|
|
20250228,150600,1183779538900,54600,54600,54600,54500,49038
|
|
20250228,150500,1181105571000,54600,54600,54600,54500,73744
|
|
20250228,150400,1177085551000,54500,54600,54600,54500,46704
|
|
20250228,150300,1174538690800,54500,54600,54600,54500,41486
|
|
20250228,150200,1172276700300,54600,54500,54600,54500,59178
|
|
20250228,150100,1169049565700,54600,54600,54600,54500,42669
|
|
20250228,150000,1166723191000,54600,54600,54600,54500,32308
|
|
20250228,145900,1164961135000,54600,54600,54600,54500,26238
|
|
20250228,145800,1163530087700,54600,54500,54600,54500,39727
|
|
20250228,145700,1161363389800,54500,54700,54700,54500,132501
|
|
20250228,145600,1154130393800,54700,54600,54700,54600,72639
|
|
20250228,145500,1150163631100,54700,54700,54700,54600,40036
|
|
20250228,145400,1147975037200,54700,54600,54700,54600,54943
|
|
20250228,145300,1144972834800,54600,54700,54700,54600,39635
|
|
20250228,145200,1142807212700,54600,54600,54700,54600,53113
|
|
20250228,145100,1139906357400,54700,54700,54700,54600,35266
|
|
20250228,145000,1137979741700,54600,54700,54700,54600,41835
|
|
20250228,144900,1135695020000,54600,54700,54700,54600,27036
|
|
20250228,144800,1134217718000,54700,54600,54700,54600,29240
|
|
20250228,144700,1132620171100,54600,54600,54700,54600,23491
|
|
20250228,144600,1131337049900,54600,54700,54700,54600,24064
|
|
20250228,144500,1130022027100,54700,54700,54700,54600,18702
|
|
20250228,144400,1129000209900,54700,54700,54700,54600,32353
|
|
20250228,144300,1127232002200,54600,54700,54700,54600,17950
|
|
20250228,144200,1126251350900,54600,54600,54700,54600,25444
|
|
20250228,144100,1124860876000,54700,54700,54700,54600,22116
|
|
20250228,144000,1123652383700,54700,54600,54700,54600,91058
|
|
20250228,143900,1118672694100,54700,54700,54700,54600,22446
|
|
20250228,143800,1117446136000,54600,54600,54700,54500,202501
|
|
20250228,143700,1106389356200,54600,54500,54600,54500,35136
|
|
20250228,143600,1104472571600,54600,54600,54600,54500,27230
|
|
20250228,143500,1102987693800,54600,54600,54600,54500,23268
|
|
20250228,143400,1101718565400,54600,54600,54600,54500,34097
|
|
20250228,143300,1099859486100,54600,54500,54600,54500,35471
|
|
20250228,143200,1097924529000,54600,54600,54600,54500,48782
|
|
20250228,143100,1095263203300,54600,54700,54700,54500,201862
|
|
20250228,143000,1084242229100,54600,54600,54700,54600,60227
|
|
20250228,142900,1080952001200,54700,54600,54700,54600,31349
|
|
20250228,142800,1079239799100,54700,54700,54700,54600,43841
|
|
20250228,142700,1076845563300,54700,54600,54700,54600,23581
|
|
20250228,142600,1075557383100,54600,54700,54700,54600,25143
|
|
20250228,142500,1074183756600,54700,54600,54700,54600,43139
|
|
20250228,142400,1071827508700,54600,54700,54700,54600,33957
|
|
20250228,142300,1069971902800,54700,54700,54700,54600,21426
|
|
20250228,142200,1068801191600,54700,54700,54700,54600,34837
|
|
20250228,142100,1066897656800,54700,54700,54700,54600,28907
|
|
20250228,142000,1065318360100,54700,54700,54700,54600,112799
|
|
20250228,141900,1059158298200,54600,54700,54700,54600,51421
|
|
20250228,141800,1056349537600,54600,54800,54800,54600,332372
|
|
20250228,141700,1038170529200,54800,54800,54800,54700,32775
|
|
20250228,141600,1036376673000,54800,54800,54800,54700,32677
|
|
20250228,141500,1034587667800,54800,54800,54800,54700,34027
|
|
20250228,141400,1032725322600,54800,54700,54800,54700,27809
|
|
20250228,141300,1031202929100,54800,54800,54800,54700,32144
|
|
20250228,141200,1029443969900,54700,54700,54800,54700,42011
|
|
20250228,141100,1027143945800,54800,54800,54800,54700,22251
|
|
20250228,141000,1025926255100,54800,54800,54800,54700,26551
|
|
20250228,140900,1024473594900,54700,54700,54800,54700,24922
|
|
20250228,140800,1023109881200,54800,54800,54800,54700,30019
|
|
20250228,140700,1021466448900,54800,54700,54800,54700,25480
|
|
20250228,140600,1020071489700,54700,54800,54900,54700,146297
|
|
20250228,140500,1012057072100,54800,54900,54900,54800,76672
|
|
20250228,140400,1007854659900,54900,54900,54900,54800,55429
|
|
20250228,140300,1004816918200,54800,54800,54900,54800,64924
|
|
20250228,140200,1001257323600,54900,54800,54900,54800,13275
|
|
20250228,140100,1000529415700,54800,54900,54900,54800,25117
|
|
20250228,140000,999151672300,54800,54900,54900,54800,29074
|
|
20250228,135900,997556674000,54900,54800,54900,54800,24961
|
|
20250228,135800,996187770600,54800,55000,55000,54800,192149
|
|
20250228,135700,985639116700,54900,54900,55000,54900,31008
|
|
20250228,135600,983936463700,55000,54900,55000,54900,23725
|
|
20250228,135500,982633609800,54900,55000,55000,54900,23234
|
|
20250228,135400,981357303500,55000,54900,55000,54900,30015
|
|
20250228,135300,979707453500,55000,54900,55000,54900,17575
|
|
20250228,135200,978741905400,55000,54900,55000,54900,28989
|
|
20250228,135100,977148878600,54900,55000,55000,54900,17152
|
|
20250228,135000,976206446400,55000,54900,55000,54900,52075
|
|
20250228,134900,973344823800,55000,55000,55000,54900,16246
|
|
20250228,134800,972452245000,55000,55000,55000,54900,16184
|
|
20250228,134700,971562980900,55000,55100,55100,54900,188127
|
|
20250228,134600,961215479400,55100,55000,55100,55000,25336
|
|
20250228,134500,959820604600,55000,55100,55100,55000,18240
|
|
20250228,134400,958817131100,55000,55100,55100,55000,12167
|
|
20250228,134300,958147527700,55100,55000,55100,55000,18436
|
|
20250228,134200,957132778000,55100,54900,55100,54900,58460
|
|
20250228,134100,953917259300,55000,55100,55100,54900,82067
|
|
20250228,134000,949403142800,55100,55100,55100,55000,44548
|
|
20250228,133900,946952196100,55000,55000,55100,55000,14632
|
|
20250228,133800,946146923300,55100,55100,55100,55000,45797
|
|
20250228,133700,943627303000,55100,55200,55200,55000,114871
|
|
20250228,133600,937298441500,55100,55100,55200,55000,92491
|
|
20250228,133500,932201352200,55100,55000,55100,55000,84764
|
|
20250228,133400,927532608800,55000,55000,55100,54900,180698
|
|
20250228,133300,917594170700,55000,54900,55000,54900,36739
|
|
20250228,133200,915574554900,55000,54900,55000,54900,27029
|
|
20250228,133100,914089566100,55000,55000,55000,54900,47979
|
|
20250228,133000,911451727000,55000,54900,55000,54900,17355
|
|
20250228,132900,910498007000,54900,55000,55000,54900,15821
|
|
20250228,132800,909628710500,55000,55000,55000,54900,15161
|
|
20250228,132700,908796010500,55000,55000,55000,54900,21408
|
|
20250228,132600,907619504100,55000,55000,55000,54900,22445
|
|
20250228,132500,906386055300,54900,55000,55000,54900,28552
|
|
20250228,132400,904817348200,54900,54900,55000,54900,27587
|
|
20250228,132300,903301010100,55000,55000,55000,54900,13755
|
|
20250228,132200,902545481900,55000,55000,55000,54900,30389
|
|
20250228,132100,900875082400,55000,54900,55000,54800,132331
|
|
20250228,132000,893610602400,54900,54800,54900,54800,21695
|
|
20250228,131900,892420294000,54800,54900,54900,54800,17083
|
|
20250228,131800,891483270800,54900,54900,54900,54800,41380
|
|
20250228,131700,889212668900,54900,54800,54900,54800,16122
|
|
20250228,131600,888328818300,54800,54800,54900,54700,159998
|
|
20250228,131500,879561563400,54800,54700,54800,54700,82653
|
|
20250228,131400,875032737400,54800,54800,54800,54700,34147
|
|
20250228,131300,873162524700,54800,54800,54800,54700,32413
|
|
20250228,131200,871387271000,54800,54800,54800,54700,21936
|
|
20250228,131100,870186486100,54800,54800,54800,54700,16152
|
|
20250228,131000,869302069300,54800,54800,54800,54700,24726
|
|
20250228,130900,867949114300,54800,54800,54800,54700,24384
|
|
20250228,130800,866613961900,54800,54800,54800,54700,19611
|
|
20250228,130700,865540320700,54800,54800,54800,54700,55918
|
|
20250228,130600,862477445600,54700,54700,54800,54700,25731
|
|
20250228,130500,861068656900,54800,54800,54800,54700,16271
|
|
20250228,130400,860177954600,54800,54900,54900,54700,189765
|
|
20250228,130300,849777812300,54900,54900,54900,54800,15540
|
|
20250228,130200,848925700700,54900,54900,54900,54800,44277
|
|
20250228,130100,846498133600,54800,54800,54900,54800,14801
|
|
20250228,130000,845686606700,54800,54800,54900,54800,36171
|
|
20250228,125900,843703057800,54900,54900,54900,54800,17712
|
|
20250228,125800,842731371000,54900,54800,54900,54700,182802
|
|
20250228,125700,832714022200,54800,54800,54800,54700,32788
|
|
20250228,125600,830918465000,54700,54700,54800,54700,36131
|
|
20250228,125500,828940509200,54700,54700,54800,54700,31820
|
|
20250228,125400,827197575400,54800,54800,54800,54700,21757
|
|
20250228,125300,826006490500,54800,54800,54800,54700,35474
|
|
20250228,125200,824064395100,54800,54800,54800,54700,20777
|
|
20250228,125100,822927110800,54800,54800,54800,54700,20302
|
|
20250228,125000,821815802100,54700,54800,54800,54700,27555
|
|
20250228,124900,820306977800,54800,54700,54800,54700,15942
|
|
20250228,124800,819434526900,54700,54700,54800,54700,21504
|
|
20250228,124700,818257687300,54800,54800,54800,54700,85661
|
|
20250228,124600,813563905000,54700,54800,54800,54700,38672
|
|
20250228,124500,811445816400,54800,54700,54800,54700,25889
|
|
20250228,124400,810029157500,54700,54800,54800,54700,22389
|
|
20250228,124300,808803453700,54700,54800,54800,54700,20043
|
|
20250228,124200,807706101700,54800,54800,54800,54700,16103
|
|
20250228,124100,806824833700,54800,54800,54800,54700,15340
|
|
20250228,124000,805985333800,54800,54800,54900,54800,138202
|
|
20250228,123900,798411692100,54800,54800,54900,54800,37555
|
|
20250228,123800,796353000400,54800,54900,54900,54800,31373
|
|
20250228,123700,794633460800,54900,54800,54900,54800,24741
|
|
20250228,123600,793276919400,54800,54900,54900,54800,21523
|
|
20250228,123500,792096712500,54800,54900,54900,54800,21110
|
|
20250228,123400,790939604500,54900,54900,54900,54800,17050
|
|
20250228,123300,790004614800,54900,54800,54900,54800,16874
|
|
20250228,123200,789079601800,54900,54900,54900,54800,14879
|
|
20250228,123100,788264031400,54800,54800,54900,54800,14816
|
|
20250228,123000,787451740400,54900,54900,55000,54800,143874
|
|
20250228,122900,779553801400,54900,54900,55000,54800,111300
|
|
20250228,122800,773443619600,54900,54800,54900,54800,13711
|
|
20250228,122700,772691141900,54900,54800,54900,54700,79537
|
|
20250228,122600,768332823300,54800,54800,54800,54700,198966
|
|
20250228,122500,757429795600,54800,54700,54800,54700,18274
|
|
20250228,122400,756429300300,54800,54800,54800,54700,16079
|
|
20250228,122300,755549174400,54800,54800,54800,54700,32752
|
|
20250228,122200,753756385500,54800,54800,54800,54700,25385
|
|
20250228,122100,752366542300,54800,54900,54900,54700,180455
|
|
20250228,122000,742478122000,54800,54800,54900,54800,61961
|
|
20250228,121900,739077805400,54900,54800,54900,54800,26144
|
|
20250228,121800,737644615900,54800,54900,54900,54800,133105
|
|
20250228,121700,730349746300,54800,54900,54900,54800,68075
|
|
20250228,121600,726618344300,54800,54900,54900,54800,57625
|
|
20250228,121500,723459497400,54800,54800,54900,54800,20139
|
|
20250228,121400,722355515800,54900,54800,54900,54800,50732
|
|
20250228,121300,719573013900,54900,54900,55000,54800,328886
|
|
20250228,121200,701520885500,54900,55000,55000,54900,41242
|
|
20250228,121100,699255540400,54900,55000,55000,54900,27424
|
|
20250228,121000,697749258900,54900,54900,55000,54900,38253
|
|
20250228,120900,695648882300,55000,54900,55000,54900,36630
|
|
20250228,120800,693637137400,54900,54900,55000,54900,20060
|
|
20250228,120700,692535632400,55000,54900,55000,54900,36674
|
|
20250228,120600,690521686200,54900,55000,55100,54900,476191
|
|
20250228,120500,664336880200,55100,55100,55100,55000,34453
|
|
20250228,120400,662440632500,55100,55100,55100,55000,26104
|
|
20250228,120300,661004722600,55100,55100,55100,55000,23833
|
|
20250228,120200,659692954500,55000,55000,55100,55000,29910
|
|
20250228,120100,658047569900,55000,55100,55100,55000,17527
|
|
20250228,120000,657083209900,55100,55000,55100,55000,48357
|
|
20250228,115900,654422871700,55000,55100,55100,55000,30047
|
|
20250228,115800,652770070100,55100,55000,55100,55000,13447
|
|
20250228,115700,652030194700,55000,55000,55100,55000,15630
|
|
20250228,115600,651170042400,55000,55100,55100,55000,16645
|
|
20250228,115500,650253752400,55100,55100,55100,55000,11243
|
|
20250228,115400,649635204900,55100,55000,55100,55000,22754
|
|
20250228,115300,648383046700,55100,55100,55100,55000,21258
|
|
20250228,115200,647212915700,55000,55100,55100,55000,20357
|
|
20250228,115100,646093014700,55100,55100,55100,55000,25189
|
|
20250228,115000,644706516300,55000,55100,55100,55000,13638
|
|
20250228,114900,643956089000,55000,55100,55100,55000,19825
|
|
20250228,114800,642864575800,55000,55100,55100,55000,17657
|
|
20250228,114700,641893170100,55000,55000,55100,55000,22071
|
|
20250228,114600,640678288900,55100,55100,55100,55000,20105
|
|
20250228,114500,639571629100,55000,55100,55100,55000,13833
|
|
20250228,114400,638810506300,55000,55200,55200,55000,161711
|
|
20250228,114300,629899985700,55100,55200,55200,55100,14836
|
|
20250228,114200,629082303000,55200,55200,55200,55100,20433
|
|
20250228,114100,627955692900,55100,55200,55200,55100,24237
|
|
20250228,114000,626618796300,55200,55100,55200,55100,13703
|
|
20250228,113900,625863374700,55200,55100,55200,55100,24929
|
|
20250228,113800,624488420300,55100,55200,55200,55100,16201
|
|
20250228,113700,623595378300,55200,55200,55200,55100,23940
|
|
20250228,113600,622275390300,55200,55100,55200,55100,21984
|
|
20250228,113500,621063158600,55200,55200,55200,55100,21713
|
|
20250228,113400,619865710000,55100,55100,55200,55100,10828
|
|
20250228,113300,619268495500,55100,55000,55200,55000,172419
|
|
20250228,113200,609768116100,55000,55100,55100,55000,37694
|
|
20250228,113100,607692207200,55100,55000,55100,55000,25898
|
|
20250228,113000,606266198100,55100,55100,55100,55000,17764
|
|
20250228,112900,605288204600,55100,55000,55100,55000,23466
|
|
20250228,112800,603997049300,55100,55100,55100,55000,54777
|
|
20250228,112700,600980061900,55100,55000,55100,55000,19749
|
|
20250228,112600,599893255300,55100,55000,55100,55000,17580
|
|
20250228,112500,598926028400,55100,55100,55100,55000,16932
|
|
20250228,112400,597994371100,55000,55000,55100,55000,28704
|
|
20250228,112300,596414076300,55100,55100,55100,55000,25354
|
|
20250228,112200,595018699500,55100,55000,55100,55000,25900
|
|
20250228,112100,593593474900,55100,55000,55100,55000,43977
|
|
20250228,112000,591172549500,55000,55000,55100,55000,22532
|
|
20250228,111900,589932297800,55000,55100,55100,55000,25340
|
|
20250228,111800,588537210400,55100,55100,55100,55000,19030
|
|
20250228,111700,587489859700,55100,55000,55100,55000,31998
|
|
20250228,111600,585727659500,55000,55000,55100,55000,20197
|
|
20250228,111500,584615883200,55000,55000,55100,55000,24599
|
|
20250228,111400,583262586800,55100,55100,55100,55000,37476
|
|
20250228,111300,581200510400,55000,55000,55100,55000,22518
|
|
20250228,111200,579961709700,55100,55100,55100,55000,16984
|
|
20250228,111100,579026747100,55100,55100,55100,55000,15234
|
|
20250228,111000,578188322700,55100,55000,55100,55000,16628
|
|
20250228,110900,577272916000,55000,55000,55100,55000,18361
|
|
20250228,110800,576262452100,55000,55000,55100,55000,24855
|
|
20250228,110700,574894737100,55100,55100,55100,55000,36675
|
|
20250228,110600,572874719400,55100,55100,55100,55000,31687
|
|
20250228,110500,571129808000,55000,55100,55100,55000,23276
|
|
20250228,110400,569848289600,55100,55000,55100,55000,29406
|
|
20250228,110300,568228934000,55100,55100,55100,55000,22984
|
|
20250228,110200,566963777900,55100,55100,55100,55000,12248
|
|
20250228,110100,566289700400,55000,55000,55100,55000,100766
|
|
20250228,110000,560738548600,55000,55100,55200,55000,252550
|
|
20250228,105900,546824340100,55100,55200,55200,55100,33848
|
|
20250228,105800,544958044700,55100,55100,55200,55100,25946
|
|
20250228,105700,543527242800,55200,55100,55200,55100,26990
|
|
20250228,105600,542038452300,55200,55100,55200,55100,23315
|
|
20250228,105500,540752786600,55200,55200,55200,55100,13574
|
|
20250228,105400,540004523000,55200,55200,55200,55100,24516
|
|
20250228,105300,538652916100,55200,55200,55200,55100,47189
|
|
20250228,105200,536049633300,55200,55100,55200,55100,25376
|
|
20250228,105100,534650248100,55100,55100,55200,55100,20154
|
|
20250228,105000,533539572700,55200,55200,55200,55100,23915
|
|
20250228,104900,532221094600,55100,55200,55200,55100,18111
|
|
20250228,104800,531222792900,55200,55200,55200,55100,21640
|
|
20250228,104700,530029933300,55100,55200,55200,55100,17827
|
|
20250228,104600,529046936600,55200,55100,55200,55100,28488
|
|
20250228,104500,527476365000,55200,55100,55200,55100,96940
|
|
20250228,104400,522132051100,55100,55100,55200,55100,26476
|
|
20250228,104300,520671681400,55200,55100,55200,55100,39516
|
|
20250228,104200,518491860800,55200,55200,55200,55100,19900
|
|
20250228,104100,517394697100,55200,55200,55200,55100,211896
|
|
20250228,104000,505699234100,55200,55100,55200,55100,34603
|
|
20250228,103900,503790801000,55100,55100,55200,55100,36311
|
|
20250228,103800,501789862000,55100,55100,55200,55100,61795
|
|
20250228,103700,498382409300,55100,55100,55200,55100,37319
|
|
20250228,103600,496325475800,55200,55100,55200,55100,32344
|
|
20250228,103500,494541888300,55100,55100,55200,55100,250396
|
|
20250228,103400,480744785800,55100,55200,55200,55100,45797
|
|
20250228,103300,478220560800,55100,55100,55200,55100,48064
|
|
20250228,103200,475571487100,55200,55100,55200,55100,24275
|
|
20250228,103100,474233661000,55200,55200,55200,55100,48689
|
|
20250228,103000,471549883800,55200,55200,55200,55100,21500
|
|
20250228,102900,470364872800,55100,55100,55200,55100,19983
|
|
20250228,102800,469262888900,55200,55100,55200,55100,47247
|
|
20250228,102700,466656444300,55100,55100,55200,55100,35944
|
|
20250228,102600,464673957800,55100,55200,55200,55100,25770
|
|
20250228,102500,463252943700,55200,55200,55200,55100,43075
|
|
20250228,102400,460876818900,55200,55200,55300,55100,126023
|
|
20250228,102300,453919703800,55200,55300,55300,55200,16533
|
|
20250228,102200,453006766700,55300,55200,55300,55200,19832
|
|
20250228,102100,451911040800,55300,55200,55300,55200,12435
|
|
20250228,102000,451224374600,55200,55200,55300,55200,45955
|
|
20250228,101900,448687035300,55200,55300,55300,55200,15264
|
|
20250228,101800,447843941900,55300,55100,55300,55100,117860
|
|
20250228,101700,441338680000,55200,55200,55200,55100,15401
|
|
20250228,101600,440489821300,55200,55200,55300,55100,226604
|
|
20250228,101500,427981835500,55200,55300,55300,55200,22960
|
|
20250228,101400,426714021000,55300,55200,55300,55200,18084
|
|
20250228,101300,425715429400,55200,55200,55300,55200,21173
|
|
20250228,101200,424545782100,55300,55200,55300,55200,18988
|
|
20250228,101100,423497429300,55300,55300,55300,55200,23384
|
|
20250228,101000,422205588200,55300,55300,55300,55200,16448
|
|
20250228,100900,421297344700,55300,55300,55300,55200,34856
|
|
20250228,100800,419371233900,55300,55300,55300,55200,34342
|
|
20250228,100700,417473496700,55300,55300,55300,55200,18065
|
|
20250228,100600,416475766000,55300,55300,55300,55200,22712
|
|
20250228,100500,415221893700,55300,55400,55400,55200,122118
|
|
20250228,100400,408469936500,55400,55400,55400,55300,38096
|
|
20250228,100300,406362306700,55300,55300,55300,55200,93206
|
|
20250228,100200,401209168300,55300,55300,55300,55200,51935
|
|
20250228,100100,398338118200,55200,55100,55300,55100,194548
|
|
20250228,100000,387598227300,55200,55200,55200,55100,30174
|
|
20250228,095900,385934657900,55100,55200,55200,55100,49823
|
|
20250228,095800,383188555300,55100,55200,55200,55100,48612
|
|
20250228,095700,380508976000,55200,55100,55200,55100,47983
|
|
20250228,095600,377864356800,55100,55200,55200,55100,61780
|
|
20250228,095500,374458270300,55200,55200,55300,55100,136135
|
|
20250228,095400,366945072700,55200,55200,55300,55100,445057
|
|
20250228,095300,342379443700,55300,55200,55300,55200,55397
|
|
20250228,095200,339318873000,55200,55300,55300,55200,45130
|
|
20250228,095100,336826225400,55300,55200,55300,55200,51969
|
|
20250228,095000,333955986800,55200,55300,55300,55200,55330
|
|
20250228,094900,330899726700,55300,55300,55300,55200,32448
|
|
20250228,094800,329107590500,55300,55200,55300,55200,31986
|
|
20250228,094700,327340801000,55300,55300,55300,55200,55059
|
|
20250228,094600,324297985300,55200,55300,55300,55200,39315
|
|
20250228,094500,322126956500,55300,55300,55300,55200,77797
|
|
20250228,094400,317831381300,55300,55400,55400,55200,128868
|
|
20250228,094300,310706421600,55300,55300,55400,55300,165266
|
|
20250228,094200,301566045900,55300,55400,55400,55300,36575
|
|
20250228,094100,299541816000,55300,55600,55600,55300,260999
|
|
20250228,094000,285070636700,55600,55500,55600,55500,26321
|
|
20250228,093900,283608829100,55600,55400,55600,55300,259620
|
|
20250228,093800,269217440500,55400,55400,55400,55300,27861
|
|
20250228,093700,267676029500,55400,55400,55400,55300,42486
|
|
20250228,093600,265324128900,55400,55400,55400,55300,44313
|
|
20250228,093500,262872079300,55400,55300,55400,55300,49474
|
|
20250228,093400,260133433600,55400,55400,55400,55300,38322
|
|
20250228,093300,258012661600,55400,55300,55400,55300,32316
|
|
20250228,093200,256225040900,55300,55400,55400,55300,37413
|
|
20250228,093100,254154250000,55400,55400,55400,55300,27162
|
|
20250228,093000,252651556500,55400,55300,55400,55300,45406
|
|
20250228,092900,250138830700,55300,55400,55400,55300,46965
|
|
20250228,092800,247539182300,55400,55300,55400,55200,60087
|
|
20250228,092700,244216965000,55300,55300,55400,55200,81250
|
|
20250228,092600,239724307400,55300,55400,55500,55200,253021
|
|
20250228,092500,225730684800,55400,55300,55500,55300,126464
|
|
20250228,092400,218725989800,55300,55300,55400,55300,44063
|
|
20250228,092300,216288638400,55400,55400,55400,55300,42243
|
|
20250228,092200,213950736900,55400,55400,55400,55300,34686
|
|
20250228,092100,212031617900,55400,55500,55500,55300,153489
|
|
20250228,092000,203529071400,55400,55500,55500,55400,39463
|
|
20250228,091900,201341049300,55500,55500,55500,55400,36639
|
|
20250228,091800,199310137400,55500,55500,55500,55400,35502
|
|
20250228,091700,197342148400,55500,55400,55500,55400,40686
|
|
20250228,091600,195087262500,55400,55400,55500,55300,219625
|
|
20250228,091500,182921057300,55400,55300,55400,55300,56050
|
|
20250228,091400,179820564300,55400,55400,55400,55200,189477
|
|
20250228,091300,169342219800,55400,55300,55400,55300,92955
|
|
20250228,091200,164201233400,55400,55500,55500,55300,189160
|
|
20250228,091100,153726270500,55500,55500,55600,55400,132507
|
|
20250228,091000,146371689900,55500,55600,55600,55500,62040
|
|
20250228,090900,142927960200,55500,55600,55600,55500,47440
|
|
20250228,090800,140293010000,55600,55600,55700,55500,134545
|
|
20250228,090700,132813319300,55700,55600,55700,55600,78753
|
|
20250228,090600,128433613200,55600,55500,55700,55400,142015
|
|
20250228,090500,120549739400,55500,55700,55700,55400,141787
|
|
20250228,090400,112677181200,55700,55600,55700,55500,167583
|
|
20250228,090300,103359095600,55700,55600,55700,55500,201894
|
|
20250228,090200,92137298300,55600,55500,55700,55400,225767
|
|
20250228,090100,79608629400,55500,55400,55500,55200,303274
|
|
20250228,090000,62824577800,55400,55400,55400,55200,1129055
|