600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250228,185700,51118916030,2380,2380,2380,2380,102359
|
|
20250228,185600,51118916030,2380,2380,2380,2380,0
|
|
20250228,185500,51118916030,2380,2380,2380,2380,0
|
|
20250228,185400,51118916030,2380,2380,2380,2380,0
|
|
20250228,185300,51118916030,2380,2380,2380,2380,0
|
|
20250228,185200,51118916030,2380,2380,2380,2380,0
|
|
20250228,185100,51118916030,2380,2380,2380,2380,0
|
|
20250228,185000,51118916030,2380,2380,2380,2380,0
|
|
20250228,184900,51118916030,2380,2380,2380,2380,0
|
|
20250228,184800,51118916030,2380,2380,2380,2380,0
|
|
20250228,184700,51118916030,2380,2380,2380,2380,0
|
|
20250228,184600,51118916030,2380,2380,2380,2380,0
|
|
20250228,184500,51118916030,2380,2380,2380,2380,0
|
|
20250228,184400,51118916030,2380,2380,2380,2380,0
|
|
20250228,184300,51118916030,2380,2380,2380,2380,0
|
|
20250228,184200,51118916030,2380,2380,2380,2380,0
|
|
20250228,184100,51118916030,2380,2380,2380,2380,0
|
|
20250228,184000,51118916030,2380,2380,2380,2380,0
|
|
20250228,183900,51118916030,2380,2380,2380,2380,0
|
|
20250228,183800,51118916030,2380,2380,2380,2380,0
|
|
20250228,183700,51118916030,2380,2380,2380,2380,0
|
|
20250228,183600,51118916030,2380,2380,2380,2380,0
|
|
20250228,183500,51118916030,2380,2380,2380,2380,0
|
|
20250228,183400,51118916030,2380,2380,2380,2380,0
|
|
20250228,183300,51118916030,2380,2380,2380,2380,0
|
|
20250228,183200,51118916030,2380,2380,2380,2380,0
|
|
20250228,183100,51118916030,2380,2380,2380,2380,0
|
|
20250228,183000,51118916030,2380,2380,2380,2380,0
|
|
20250228,182900,51118916030,2380,2380,2380,2380,0
|
|
20250228,182800,51118916030,2380,2380,2380,2380,0
|
|
20250228,182700,51118916030,2380,2380,2380,2380,102359
|
|
20250228,182600,51118916030,2380,2380,2380,2380,0
|
|
20250228,182500,51118916030,2380,2380,2380,2380,0
|
|
20250228,182400,51118916030,2380,2380,2380,2380,0
|
|
20250228,182300,51118916030,2380,2380,2380,2380,0
|
|
20250228,182200,51118916030,2380,2380,2380,2380,0
|
|
20250228,182100,51118916030,2380,2380,2380,2380,0
|
|
20250228,182000,51118916030,2380,2380,2380,2380,0
|
|
20250228,181900,51118916030,2380,2380,2380,2380,0
|
|
20250228,181800,51118916030,2380,2380,2380,2380,0
|
|
20250228,181700,51118916030,2380,2380,2380,2380,0
|
|
20250228,181600,51118916030,2380,2380,2380,2380,0
|
|
20250228,181500,51118916030,2380,2380,2380,2380,0
|
|
20250228,181400,51118916030,2380,2380,2380,2380,0
|
|
20250228,181300,51118916030,2380,2380,2380,2380,0
|
|
20250228,181200,51118916030,2380,2380,2380,2380,0
|
|
20250228,181100,51118916030,2380,2380,2380,2380,0
|
|
20250228,181000,51118916030,2380,2380,2380,2380,0
|
|
20250228,180900,51118916030,2380,2380,2380,2380,0
|
|
20250228,180800,51118916030,2380,2380,2380,2380,0
|
|
20250228,180700,51118916030,2380,2380,2380,2380,0
|
|
20250228,180600,51118916030,2380,2380,2380,2380,0
|
|
20250228,180500,51118916030,2380,2380,2380,2380,0
|
|
20250228,180400,51118916030,2380,2380,2380,2380,0
|
|
20250228,180300,51118916030,2380,2380,2380,2380,0
|
|
20250228,180200,51118916030,2380,2380,2380,2380,0
|
|
20250228,180100,51118916030,2380,2380,2380,2380,0
|
|
20250228,180000,51118916030,2380,2380,2380,2380,0
|
|
20250228,175900,51118916030,2380,2380,2380,2380,0
|
|
20250228,175800,51118916030,2380,2380,2380,2380,0
|
|
20250228,175700,51118916030,2380,2380,2380,2380,102359
|
|
20250228,175600,51118916030,2380,2380,2380,2380,0
|
|
20250228,175500,51118916030,2380,2380,2380,2380,0
|
|
20250228,175400,51118916030,2380,2380,2380,2380,0
|
|
20250228,175300,51118916030,2380,2380,2380,2380,0
|
|
20250228,175200,51118916030,2380,2380,2380,2380,0
|
|
20250228,175100,51118916030,2380,2380,2380,2380,0
|
|
20250228,175000,51118916030,2380,2380,2380,2380,0
|
|
20250228,174900,51118916030,2380,2380,2380,2380,0
|
|
20250228,174800,51118916030,2380,2380,2380,2380,0
|
|
20250228,174700,51118916030,2380,2380,2380,2380,0
|
|
20250228,174600,51118916030,2380,2380,2380,2380,0
|
|
20250228,174500,51118916030,2380,2380,2380,2380,0
|
|
20250228,174400,51118916030,2380,2380,2380,2380,0
|
|
20250228,174300,51118916030,2380,2380,2380,2380,0
|
|
20250228,174200,51118916030,2380,2380,2380,2380,0
|
|
20250228,174100,51118916030,2380,2380,2380,2380,0
|
|
20250228,174000,51118916030,2380,2380,2380,2380,0
|
|
20250228,173900,51118916030,2380,2380,2380,2380,0
|
|
20250228,173800,51118916030,2380,2380,2380,2380,0
|
|
20250228,173700,51118916030,2380,2380,2380,2380,0
|
|
20250228,173600,51118916030,2380,2380,2380,2380,0
|
|
20250228,173500,51118916030,2380,2380,2380,2380,0
|
|
20250228,173400,51118916030,2380,2380,2380,2380,0
|
|
20250228,173300,51118916030,2380,2380,2380,2380,0
|
|
20250228,173200,51118916030,2380,2380,2380,2380,0
|
|
20250228,173100,51118916030,2380,2380,2380,2380,0
|
|
20250228,173000,51118916030,2380,2380,2380,2380,0
|
|
20250228,172900,51118916030,2380,2380,2380,2380,0
|
|
20250228,172800,51118916030,2380,2380,2380,2380,0
|
|
20250228,172700,51118916030,2380,2380,2380,2380,102359
|
|
20250228,172600,51118916030,2380,2380,2380,2380,0
|
|
20250228,172500,51118916030,2380,2380,2380,2380,0
|
|
20250228,172400,51118916030,2380,2380,2380,2380,0
|
|
20250228,172300,51118916030,2380,2380,2380,2380,0
|
|
20250228,172200,51118916030,2380,2380,2380,2380,0
|
|
20250228,172100,51118916030,2380,2380,2380,2380,0
|
|
20250228,172000,51118916030,2380,2380,2380,2380,0
|
|
20250228,171900,51118916030,2380,2380,2380,2380,0
|
|
20250228,171800,51118916030,2380,2380,2380,2380,0
|
|
20250228,171700,51118916030,2380,2380,2380,2380,0
|
|
20250228,171600,51118916030,2380,2380,2380,2380,0
|
|
20250228,171500,51118916030,2380,2380,2380,2380,0
|
|
20250228,171400,51118916030,2380,2380,2380,2380,0
|
|
20250228,171300,51118916030,2380,2380,2380,2380,0
|
|
20250228,171200,51118916030,2380,2380,2380,2380,0
|
|
20250228,171100,51118916030,2380,2380,2380,2380,0
|
|
20250228,171000,51118916030,2380,2380,2380,2380,0
|
|
20250228,170900,51118916030,2380,2380,2380,2380,0
|
|
20250228,170800,51118916030,2380,2380,2380,2380,0
|
|
20250228,170700,51118916030,2380,2380,2380,2380,0
|
|
20250228,170600,51118916030,2380,2380,2380,2380,0
|
|
20250228,170500,51118916030,2380,2380,2380,2380,0
|
|
20250228,170400,51118916030,2380,2380,2380,2380,0
|
|
20250228,170300,51118916030,2380,2380,2380,2380,0
|
|
20250228,170200,51118916030,2380,2380,2380,2380,0
|
|
20250228,170100,51118916030,2380,2380,2380,2380,0
|
|
20250228,170000,51118916030,2380,2380,2380,2380,0
|
|
20250228,165900,51118916030,2380,2380,2380,2380,0
|
|
20250228,165800,51118916030,2380,2380,2380,2380,0
|
|
20250228,165700,51118916030,2380,2380,2380,2380,102359
|
|
20250228,165600,51118916030,2380,2380,2380,2380,0
|
|
20250228,165500,51118916030,2380,2380,2380,2380,0
|
|
20250228,165400,51118916030,2380,2380,2380,2380,0
|
|
20250228,165300,51118916030,2380,2380,2380,2380,0
|
|
20250228,165200,51118916030,2380,2380,2380,2380,0
|
|
20250228,165100,51118916030,2380,2380,2380,2380,0
|
|
20250228,165000,51118916030,2380,2380,2380,2380,0
|
|
20250228,164900,51118916030,2380,2380,2380,2380,0
|
|
20250228,164800,51118916030,2380,2380,2380,2380,0
|
|
20250228,164700,51118916030,2380,2380,2380,2380,0
|
|
20250228,164600,51118916030,2380,2380,2380,2380,0
|
|
20250228,164500,51118916030,2380,2380,2380,2380,0
|
|
20250228,164400,51118916030,2380,2380,2380,2380,0
|
|
20250228,164300,51118916030,2380,2380,2380,2380,0
|
|
20250228,164200,51118916030,2380,2380,2380,2380,0
|
|
20250228,164100,51118916030,2380,2380,2380,2380,0
|
|
20250228,164000,51118916030,2380,2380,2380,2380,0
|
|
20250228,163900,51118916030,2380,2380,2380,2380,0
|
|
20250228,163800,51118916030,2380,2380,2380,2380,0
|
|
20250228,163700,51118916030,2380,2380,2380,2380,0
|
|
20250228,163600,51118916030,2380,2380,2380,2380,0
|
|
20250228,163500,51118916030,2380,2380,2380,2380,0
|
|
20250228,163400,51118916030,2380,2380,2380,2380,0
|
|
20250228,163300,51118916030,2380,2380,2380,2380,0
|
|
20250228,163200,51118916030,2380,2380,2380,2380,0
|
|
20250228,163100,51118916030,2380,2380,2380,2380,0
|
|
20250228,163000,51118916030,2380,2380,2380,2380,0
|
|
20250228,162900,51118916030,2380,2380,2380,2380,0
|
|
20250228,162800,51118916030,2380,2380,2380,2380,0
|
|
20250228,162700,51118916030,2380,2380,2380,2380,102359
|
|
20250228,162600,51118916030,2380,2380,2380,2380,0
|
|
20250228,162500,51118916030,2380,2380,2380,2380,0
|
|
20250228,162400,51118916030,2380,2380,2380,2380,0
|
|
20250228,162300,51118916030,2380,2380,2380,2380,0
|
|
20250228,162200,51118916030,2380,2380,2380,2380,0
|
|
20250228,162100,51118916030,2380,2380,2380,2380,0
|
|
20250228,162000,51118916030,2380,2380,2380,2380,0
|
|
20250228,161900,51118916030,2380,2380,2380,2380,0
|
|
20250228,161800,51118916030,2380,2380,2380,2380,0
|
|
20250228,161700,51118916030,2380,2380,2380,2380,0
|
|
20250228,161600,51118916030,2380,2380,2380,2380,0
|
|
20250228,161500,51118916030,2380,2380,2380,2380,0
|
|
20250228,161400,51118916030,2380,2380,2380,2380,0
|
|
20250228,161300,51118916030,2380,2380,2380,2380,0
|
|
20250228,161200,51118916030,2380,2380,2380,2380,0
|
|
20250228,161100,51118916030,2380,2380,2380,2380,0
|
|
20250228,161000,51118916030,2380,2380,2380,2380,0
|
|
20250228,160900,51118916030,2380,2380,2380,2380,0
|
|
20250228,160800,51118916030,2380,2380,2380,2380,0
|
|
20250228,160700,51118916030,2380,2380,2380,2380,0
|
|
20250228,160600,51118916030,2380,2380,2380,2380,0
|
|
20250228,160500,51118916030,2380,2380,2380,2380,0
|
|
20250228,160400,51118916030,2380,2380,2380,2380,0
|
|
20250228,160300,51118916030,2380,2380,2380,2380,0
|
|
20250228,160200,51118916030,2380,2380,2380,2380,0
|
|
20250228,160100,51118916030,2380,2380,2380,2380,0
|
|
20250228,160000,51118916030,2380,2380,2380,2380,0
|
|
20250228,155900,51118916030,2380,2380,2380,2380,0
|
|
20250228,155800,51118916030,2380,2380,2380,2380,0
|
|
20250228,155700,51118916030,2380,2380,2380,2380,102359
|
|
20250228,155600,51118916030,2380,2380,2380,2380,0
|
|
20250228,155500,51118916030,2380,2380,2380,2380,0
|
|
20250228,155400,51118916030,2380,2380,2380,2380,0
|
|
20250228,155300,51118916030,2380,2380,2380,2380,0
|
|
20250228,155200,51118916030,2380,2380,2380,2380,0
|
|
20250228,155100,51118916030,2380,2380,2380,2380,0
|
|
20250228,155000,51118916030,2380,2380,2380,2380,0
|
|
20250228,154900,51118916030,2380,2380,2380,2380,0
|
|
20250228,154800,51118916030,2380,2380,2380,2380,0
|
|
20250228,154700,51118916030,2380,2380,2380,2380,0
|
|
20250228,154600,51118916030,2380,2380,2380,2380,0
|
|
20250228,154500,51118916030,2380,2380,2380,2380,0
|
|
20250228,154400,51118916030,2380,2380,2380,2380,0
|
|
20250228,154300,51118916030,2380,2380,2380,2380,0
|
|
20250228,154200,51118916030,2380,2380,2380,2380,0
|
|
20250228,154100,51118916030,2380,2380,2380,2380,0
|
|
20250228,154000,51118916030,2380,2380,2380,2380,0
|
|
20250228,153900,51118916030,2380,2380,2380,2380,0
|
|
20250228,153800,51118916030,2380,2380,2380,2380,0
|
|
20250228,153700,51118916030,2380,2380,2380,2380,0
|
|
20250228,153600,51118916030,2380,2380,2380,2380,0
|
|
20250228,153500,51118916030,2380,2380,2380,2380,0
|
|
20250228,153400,51118916030,2380,2380,2380,2380,0
|
|
20250228,153300,51118916030,2380,2380,2380,2380,0
|
|
20250228,153200,51118916030,2380,2380,2380,2380,0
|
|
20250228,153100,51118916030,2380,2380,2380,2380,0
|
|
20250228,153000,51118916030,2380,2380,2380,2380,102359
|
|
20250228,152900,50875301610,2370,2370,2370,2370,0
|
|
20250228,152800,50875301610,2370,2370,2370,2370,0
|
|
20250228,152700,50875301610,2370,2370,2370,2370,0
|
|
20250228,152600,50875301610,2370,2370,2370,2370,0
|
|
20250228,152500,50875301610,2370,2370,2370,2370,0
|
|
20250228,152400,50875301610,2370,2370,2370,2370,0
|
|
20250228,152300,50875301610,2370,2370,2370,2370,0
|
|
20250228,152200,50875301610,2370,2370,2370,2370,0
|
|
20250228,152100,50875301610,2370,2370,2370,2370,0
|
|
20250228,152000,50875301610,2370,2370,2370,2370,0
|
|
20250228,151900,50875301610,2370,2365,2375,2355,26418
|
|
20250228,151800,50812866190,2365,2370,2375,2365,19307
|
|
20250228,151700,50767146510,2370,2365,2375,2365,15248
|
|
20250228,151600,50731043235,2370,2370,2375,2365,7646
|
|
20250228,151500,50712945210,2370,2365,2375,2350,10522
|
|
20250228,151400,50688105425,2365,2380,2380,2365,8451
|
|
20250228,151300,50668071995,2375,2365,2380,2360,18934
|
|
20250228,151200,50623273300,2365,2360,2365,2355,13173
|
|
20250228,151100,50592178475,2365,2365,2370,2360,13509
|
|
20250228,151000,50560226560,2365,2350,2365,2350,7319
|
|
20250228,150900,50542937635,2360,2370,2370,2345,22436
|
|
20250228,150800,50490073050,2370,2370,2370,2360,10927
|
|
20250228,150700,50464211815,2370,2370,2375,2365,7119
|
|
20250228,150600,50447336240,2365,2380,2380,2365,13139
|
|
20250228,150500,50416189300,2380,2375,2400,2375,41790
|
|
20250228,150400,50316392955,2375,2360,2380,2355,39414
|
|
20250228,150300,50223040250,2360,2350,2360,2340,11760
|
|
20250228,150200,50195423030,2350,2350,2355,2340,8067
|
|
20250228,150100,50176489230,2350,2345,2355,2345,2081
|
|
20250228,150000,50171601885,2345,2350,2360,2345,15235
|
|
20250228,145900,50135765820,2355,2345,2355,2345,4222
|
|
20250228,145800,50125847325,2335,2350,2350,2335,6344
|
|
20250228,145700,50110976475,2345,2350,2355,2345,8911
|
|
20250228,145600,50090019135,2350,2330,2355,2330,6523
|
|
20250228,145500,50074738380,2330,2335,2335,2320,10774
|
|
20250228,145400,50049655715,2335,2340,2345,2330,12951
|
|
20250228,145300,50019378460,2345,2350,2355,2340,23297
|
|
20250228,145200,49964652530,2355,2355,2360,2345,11489
|
|
20250228,145100,49937641025,2350,2355,2360,2350,14633
|
|
20250228,145000,49903223725,2350,2350,2360,2345,24701
|
|
20250228,144900,49845081100,2345,2340,2350,2335,14905
|
|
20250228,144800,49810155085,2340,2340,2345,2335,4235
|
|
20250228,144700,49800250050,2340,2340,2345,2330,7450
|
|
20250228,144600,49782823110,2335,2320,2335,2320,21832
|
|
20250228,144500,49731874925,2325,2330,2330,2320,32884
|
|
20250228,144400,49655490520,2330,2330,2335,2325,10119
|
|
20250228,144300,49631931035,2330,2320,2330,2320,29350
|
|
20250228,144200,49563677005,2325,2330,2335,2315,27445
|
|
20250228,144100,49499919715,2335,2305,2335,2305,38646
|
|
20250228,144000,49410171235,2315,2360,2360,2300,107711
|
|
20250228,143900,49160377700,2355,2365,2365,2355,6611
|
|
20250228,143800,49144768835,2365,2365,2370,2360,3349
|
|
20250228,143700,49136855055,2365,2370,2375,2365,5419
|
|
20250228,143600,49124029505,2370,2380,2380,2360,15713
|
|
20250228,143500,49086830130,2380,2370,2380,2355,10899
|
|
20250228,143400,49061093070,2370,2375,2385,2355,9779
|
|
20250228,143300,49037957530,2375,2390,2390,2375,20392
|
|
20250228,143200,48989428025,2395,2395,2400,2390,17259
|
|
20250228,143100,48948091575,2390,2385,2400,2385,21969
|
|
20250228,143000,48895561495,2390,2385,2390,2385,3247
|
|
20250228,142900,48887812470,2385,2385,2390,2380,6212
|
|
20250228,142800,48872997110,2385,2390,2395,2380,18185
|
|
20250228,142700,48829571560,2385,2385,2395,2380,14623
|
|
20250228,142600,48794674170,2385,2375,2390,2375,16722
|
|
20250228,142500,48754786490,2375,2370,2385,2370,21880
|
|
20250228,142400,48702776050,2370,2365,2370,2355,15927
|
|
20250228,142300,48665129165,2370,2370,2375,2360,22757
|
|
20250228,142200,48611226955,2375,2375,2375,2365,29067
|
|
20250228,142100,48542337150,2375,2375,2380,2345,66818
|
|
20250228,142000,48384386495,2375,2410,2410,2370,101802
|
|
20250228,141900,48141009045,2410,2410,2415,2400,35481
|
|
20250228,141800,48055663050,2410,2410,2420,2405,33726
|
|
20250228,141700,47974427920,2410,2420,2430,2405,46896
|
|
20250228,141600,47861233915,2420,2435,2435,2410,78693
|
|
20250228,141500,47670765575,2435,2470,2475,2430,68622
|
|
20250228,141400,47502602220,2470,2485,2495,2465,43943
|
|
20250228,141300,47393789865,2485,2490,2495,2485,4805
|
|
20250228,141200,47381839550,2490,2485,2490,2480,17407
|
|
20250228,141100,47338563130,2485,2495,2505,2485,16961
|
|
20250228,141000,47296274815,2500,2505,2505,2495,13391
|
|
20250228,140900,47262808305,2500,2495,2505,2495,2352
|
|
20250228,140800,47256926030,2500,2500,2510,2490,30292
|
|
20250228,140700,47181141140,2490,2500,2510,2485,15846
|
|
20250228,140600,47141597460,2510,2515,2515,2495,14477
|
|
20250228,140500,47105341570,2510,2500,2515,2495,16470
|
|
20250228,140400,47064030840,2500,2490,2500,2485,39470
|
|
20250228,140300,46965698085,2490,2495,2500,2490,4679
|
|
20250228,140200,46954021360,2495,2495,2500,2485,12049
|
|
20250228,140100,46924021535,2500,2505,2510,2495,6170
|
|
20250228,140000,46908586715,2505,2500,2510,2500,6671
|
|
20250228,135900,46891884925,2500,2500,2500,2490,3473
|
|
20250228,135800,46883208035,2500,2490,2500,2490,8317
|
|
20250228,135700,46862477965,2495,2505,2510,2495,13121
|
|
20250228,135600,46829685375,2505,2515,2515,2505,4664
|
|
20250228,135500,46817989510,2515,2495,2515,2495,8203
|
|
20250228,135400,46797463370,2495,2500,2505,2490,9843
|
|
20250228,135300,46772911255,2500,2510,2510,2500,30519
|
|
20250228,135200,46696549660,2510,2540,2545,2505,53730
|
|
20250228,135100,46560896150,2535,2530,2545,2525,37766
|
|
20250228,135000,46465136240,2535,2520,2535,2515,34563
|
|
20250228,134900,46377739210,2515,2510,2520,2505,26896
|
|
20250228,134800,46310170280,2510,2510,2520,2510,11970
|
|
20250228,134700,46280083805,2515,2510,2515,2505,15190
|
|
20250228,134600,46241947150,2510,2495,2510,2495,17327
|
|
20250228,134500,46198587250,2495,2495,2495,2490,20203
|
|
20250228,134400,46148246835,2490,2495,2500,2490,10602
|
|
20250228,134300,46121820460,2495,2505,2510,2495,15518
|
|
20250228,134200,46083049525,2505,2510,2515,2495,25056
|
|
20250228,134100,46020313415,2510,2505,2520,2505,7141
|
|
20250228,134000,46002366770,2505,2510,2520,2505,4824
|
|
20250228,133900,45990258100,2510,2495,2520,2495,19703
|
|
20250228,133800,45940816960,2495,2535,2535,2490,75892
|
|
20250228,133700,45750704705,2530,2500,2540,2500,110865
|
|
20250228,133600,45470916100,2500,2490,2510,2485,70256
|
|
20250228,133500,45295610660,2480,2480,2480,2480,0
|
|
20250228,133400,45295610660,2480,2495,2500,2480,54732
|
|
20250228,133300,45159583940,2500,2525,2530,2495,140122
|
|
20250228,133200,44807866520,2525,2575,2580,2520,118708
|
|
20250228,133100,44505422190,2575,2590,2595,2575,41529
|
|
20250228,133000,44398299425,2590,2600,2605,2590,5329
|
|
20250228,132900,44384480670,2600,2605,2605,2595,12812
|
|
20250228,132800,44351174615,2605,2600,2605,2595,3441
|
|
20250228,132700,44342223575,2595,2605,2615,2595,9866
|
|
20250228,132600,44316564625,2595,2615,2615,2595,15982
|
|
20250228,132500,44274989825,2615,2630,2630,2605,13365
|
|
20250228,132400,44240035325,2630,2645,2645,2625,16873
|
|
20250228,132300,44195526320,2645,2635,2645,2630,16011
|
|
20250228,132200,44153281930,2635,2625,2640,2615,21983
|
|
20250228,132100,44095489815,2625,2650,2650,2620,27362
|
|
20250228,132000,44023337315,2645,2615,2650,2610,83427
|
|
20250228,131900,43803504760,2620,2615,2620,2605,15235
|
|
20250228,131800,43763686175,2610,2600,2615,2595,10910
|
|
20250228,131700,43735256415,2605,2600,2605,2595,4602
|
|
20250228,131600,43723285485,2600,2595,2600,2595,3318
|
|
20250228,131500,43714662940,2600,2610,2610,2595,8649
|
|
20250228,131400,43692165015,2610,2615,2620,2605,12526
|
|
20250228,131300,43659415455,2605,2605,2620,2605,19176
|
|
20250228,131200,43609326370,2605,2595,2605,2590,7326
|
|
20250228,131100,43590285945,2595,2595,2600,2595,2886
|
|
20250228,131000,43582795735,2600,2600,2605,2595,6169
|
|
20250228,130900,43566765090,2600,2600,2600,2595,1457
|
|
20250228,130800,43562977175,2595,2590,2605,2590,11676
|
|
20250228,130700,43532640425,2590,2585,2595,2585,2365
|
|
20250228,130600,43526516200,2585,2600,2605,2580,21073
|
|
20250228,130500,43471851320,2600,2590,2605,2585,17180
|
|
20250228,130400,43427264180,2590,2585,2590,2575,15923
|
|
20250228,130300,43386119095,2580,2585,2585,2575,8757
|
|
20250228,130200,43363517970,2580,2585,2585,2575,8459
|
|
20250228,130100,43341709190,2585,2585,2585,2570,6809
|
|
20250228,130000,43324140375,2585,2575,2585,2565,26834
|
|
20250228,125900,43255218815,2570,2585,2590,2565,45706
|
|
20250228,125800,43137484900,2590,2600,2600,2580,11824
|
|
20250228,125700,43106910665,2600,2605,2610,2595,13682
|
|
20250228,125600,43071332410,2605,2605,2605,2580,53163
|
|
20250228,125500,42933734340,2600,2610,2615,2600,10251
|
|
20250228,125400,42907031930,2605,2610,2620,2605,5832
|
|
20250228,125300,42891780265,2610,2595,2620,2595,14916
|
|
20250228,125200,42852974855,2595,2600,2605,2595,12955
|
|
20250228,125100,42819337030,2605,2605,2610,2600,3107
|
|
20250228,125000,42811253485,2600,2600,2615,2600,8102
|
|
20250228,124900,42790153275,2600,2605,2615,2600,6868
|
|
20250228,124800,42772274925,2605,2620,2620,2605,18657
|
|
20250228,124700,42723610680,2615,2625,2630,2615,14184
|
|
20250228,124600,42686384450,2630,2610,2630,2605,21785
|
|
20250228,124500,42629374075,2610,2605,2610,2595,42523
|
|
20250228,124400,42518763885,2605,2615,2615,2605,38416
|
|
20250228,124300,42418535910,2615,2615,2630,2615,25349
|
|
20250228,124200,42352142225,2625,2655,2655,2615,33395
|
|
20250228,124100,42264316335,2655,2650,2660,2650,3751
|
|
20250228,124000,42254356515,2650,2655,2660,2650,6326
|
|
20250228,123900,42237569045,2655,2650,2660,2650,3096
|
|
20250228,123800,42229342415,2660,2655,2660,2645,9006
|
|
20250228,123700,42205430550,2655,2640,2660,2640,8180
|
|
20250228,123600,42183775665,2640,2650,2650,2640,9016
|
|
20250228,123500,42159923590,2645,2655,2660,2645,34412
|
|
20250228,123400,42068626255,2655,2660,2665,2655,30431
|
|
20250228,123300,41987783335,2655,2665,2675,2655,80446
|
|
20250228,123200,41773183310,2670,2650,2670,2645,80675
|
|
20250228,123100,41558625880,2645,2625,2650,2625,21902
|
|
20250228,123000,41500944125,2620,2630,2630,2620,7131
|
|
20250228,122900,41482221670,2615,2620,2635,2615,12579
|
|
20250228,122800,41449215730,2620,2620,2625,2615,14494
|
|
20250228,122700,41411252105,2620,2640,2640,2615,13275
|
|
20250228,122600,41376398210,2640,2640,2650,2630,8614
|
|
20250228,122500,41353650310,2635,2640,2645,2635,19892
|
|
20250228,122400,41301143135,2635,2630,2640,2630,9617
|
|
20250228,122300,41275813785,2630,2620,2635,2615,22262
|
|
20250228,122200,41217397855,2620,2630,2635,2620,39828
|
|
20250228,122100,41112848860,2625,2655,2655,2625,53746
|
|
20250228,122000,40971196425,2650,2660,2660,2645,17889
|
|
20250228,121900,40923812010,2660,2670,2675,2660,41745
|
|
20250228,121800,40812376550,2670,2660,2680,2660,44269
|
|
20250228,121700,40694097080,2665,2650,2665,2645,22450
|
|
20250228,121600,40634519270,2645,2655,2655,2640,44125
|
|
20250228,121500,40517853915,2655,2650,2655,2645,18895
|
|
20250228,121400,40467765625,2655,2665,2670,2650,35155
|
|
20250228,121300,40374273080,2670,2675,2675,2660,37699
|
|
20250228,121200,40273675455,2670,2670,2675,2655,70442
|
|
20250228,121100,40086037725,2670,2655,2685,2650,126557
|
|
20250228,121000,39747590185,2660,2665,2665,2645,87520
|
|
20250228,120900,39515661785,2655,2645,2680,2640,203777
|
|
20250228,120800,38973311845,2645,2635,2645,2630,29008
|
|
20250228,120700,38896725705,2635,2635,2635,2630,24430
|
|
20250228,120600,38832396400,2630,2645,2645,2625,54730
|
|
20250228,120500,38688112500,2640,2620,2640,2620,67417
|
|
20250228,120400,38510500330,2625,2620,2625,2615,29288
|
|
20250228,120300,38433682785,2620,2620,2625,2615,28774
|
|
20250228,120200,38358308325,2615,2620,2625,2615,17830
|
|
20250228,120100,38311631700,2615,2605,2625,2605,22902
|
|
20250228,120000,38251691550,2605,2590,2605,2585,10718
|
|
20250228,115900,38223890560,2585,2590,2595,2585,4675
|
|
20250228,115800,38211790225,2595,2600,2610,2590,6063
|
|
20250228,115700,38196025615,2600,2590,2600,2585,8604
|
|
20250228,115600,38173720640,2585,2580,2590,2575,5454
|
|
20250228,115500,38159657690,2575,2590,2590,2575,18277
|
|
20250228,115400,38112464070,2590,2590,2590,2585,2394
|
|
20250228,115300,38106265895,2590,2590,2595,2585,6632
|
|
20250228,115200,38089102810,2590,2595,2595,2585,5886
|
|
20250228,115100,38073863620,2595,2585,2595,2585,5248
|
|
20250228,115000,38060277625,2585,2600,2600,2580,15445
|
|
20250228,114900,38020303180,2595,2620,2625,2595,32029
|
|
20250228,114800,37936756630,2620,2605,2630,2595,69382
|
|
20250228,114700,37755047230,2595,2575,2605,2575,14710
|
|
20250228,114600,37717027550,2580,2570,2580,2565,7253
|
|
20250228,114500,37698408360,2570,2580,2580,2570,10670
|
|
20250228,114400,37670953330,2575,2590,2590,2575,12107
|
|
20250228,114300,37639723720,2595,2600,2605,2590,11658
|
|
20250228,114200,37609469830,2605,2600,2605,2595,7940
|
|
20250228,114100,37588803230,2600,2600,2605,2595,7106
|
|
20250228,114000,37570328840,2600,2600,2600,2595,6161
|
|
20250228,113900,37554337215,2600,2600,2605,2595,13999
|
|
20250228,113800,37517909570,2600,2600,2600,2590,41470
|
|
20250228,113700,37410190995,2600,2590,2600,2575,15003
|
|
20250228,113600,37371335135,2595,2590,2595,2585,10431
|
|
20250228,113500,37344324415,2590,2585,2590,2575,15925
|
|
20250228,113400,37303230795,2585,2580,2585,2580,4945
|
|
20250228,113300,37290464945,2575,2580,2580,2575,9121
|
|
20250228,113200,37266940545,2580,2570,2580,2565,7228
|
|
20250228,113100,37248350710,2570,2560,2570,2560,7220
|
|
20250228,113000,37229843680,2560,2570,2570,2560,18481
|
|
20250228,112900,37182449870,2570,2570,2575,2560,9575
|
|
20250228,112800,37157881810,2570,2570,2575,2565,19133
|
|
20250228,112700,37108682270,2575,2580,2580,2570,15636
|
|
20250228,112600,37068418900,2575,2580,2580,2570,8728
|
|
20250228,112500,37045943755,2580,2565,2580,2565,19057
|
|
20250228,112400,36996974165,2570,2560,2570,2550,25748
|
|
20250228,112300,36931053125,2560,2580,2585,2550,58090
|
|
20250228,112200,36782121185,2570,2580,2585,2560,20480
|
|
20250228,112100,36729526315,2580,2575,2585,2575,8441
|
|
20250228,112000,36707752325,2580,2580,2580,2575,9313
|
|
20250228,111900,36683749745,2585,2590,2590,2570,40289
|
|
20250228,111800,36580048760,2590,2590,2600,2590,8634
|
|
20250228,111700,36557655725,2585,2590,2595,2585,1894
|
|
20250228,111600,36552746355,2590,2595,2595,2590,3497
|
|
20250228,111500,36543678645,2590,2590,2595,2580,5130
|
|
20250228,111400,36530412185,2580,2585,2590,2580,3730
|
|
20250228,111300,36520773465,2585,2600,2605,2575,8653
|
|
20250228,111200,36498357215,2600,2575,2600,2575,19303
|
|
20250228,111100,36448478730,2575,2585,2590,2575,23386
|
|
20250228,111000,36388152545,2585,2595,2595,2585,14105
|
|
20250228,110900,36351682325,2585,2605,2605,2585,43062
|
|
20250228,110800,36240004900,2605,2605,2615,2605,7932
|
|
20250228,110700,36219323955,2605,2615,2620,2605,21696
|
|
20250228,110600,36162735700,2620,2630,2630,2605,55565
|
|
20250228,110500,36017203360,2635,2630,2645,2625,82930
|
|
20250228,110400,35798525880,2630,2620,2635,2620,47628
|
|
20250228,110300,35673249670,2625,2620,2625,2615,22769
|
|
20250228,110200,35613557230,2615,2610,2620,2605,23240
|
|
20250228,110100,35552825720,2615,2600,2615,2600,7175
|
|
20250228,110000,35534103335,2610,2620,2625,2595,32860
|
|
20250228,105900,35448466460,2620,2625,2625,2620,20860
|
|
20250228,105800,35393737505,2625,2605,2625,2605,34864
|
|
20250228,105700,35302535460,2610,2605,2610,2600,8625
|
|
20250228,105600,35280061985,2605,2610,2615,2605,17094
|
|
20250228,105500,35235498765,2615,2610,2620,2610,4567
|
|
20250228,105400,35223567330,2620,2615,2620,2605,24868
|
|
20250228,105300,35158561370,2610,2600,2620,2600,22545
|
|
20250228,105200,35099713405,2610,2610,2615,2600,13904
|
|
20250228,105100,35063498780,2615,2625,2630,2595,67110
|
|
20250228,105000,34888255495,2630,2600,2640,2600,139891
|
|
20250228,104900,34520797120,2605,2600,2605,2600,4903
|
|
20250228,104800,34508031200,2600,2600,2605,2595,7975
|
|
20250228,104700,34487305275,2595,2595,2605,2590,14710
|
|
20250228,104600,34449140110,2600,2600,2605,2595,8259
|
|
20250228,104500,34427673805,2600,2600,2605,2595,9936
|
|
20250228,104400,34401824965,2600,2595,2600,2590,4196
|
|
20250228,104300,34390946630,2590,2590,2595,2585,10375
|
|
20250228,104200,34364067540,2595,2590,2595,2585,13427
|
|
20250228,104100,34329319910,2595,2605,2605,2590,10617
|
|
20250228,104000,34301764870,2605,2595,2605,2585,11127
|
|
20250228,103900,34272884005,2595,2605,2610,2585,86877
|
|
20250228,103800,34046699865,2610,2590,2610,2585,69170
|
|
20250228,103700,33867033305,2590,2585,2590,2570,20568
|
|
20250228,103600,33814025670,2585,2585,2590,2580,5485
|
|
20250228,103500,33799855735,2590,2575,2590,2570,18512
|
|
20250228,103400,33752117295,2575,2575,2580,2575,9208
|
|
20250228,103300,33728399630,2575,2575,2585,2575,17581
|
|
20250228,103200,33683070215,2575,2575,2580,2570,6042
|
|
20250228,103100,33667514785,2575,2565,2580,2560,13167
|
|
20250228,103000,33633634970,2565,2555,2565,2545,9120
|
|
20250228,102900,33610352090,2555,2555,2565,2545,21902
|
|
20250228,102800,33554462615,2555,2580,2585,2555,23104
|
|
20250228,102700,33495013815,2580,2590,2590,2570,60487
|
|
20250228,102600,33338864005,2585,2545,2595,2540,109806
|
|
20250228,102500,33057108275,2545,2550,2550,2535,22125
|
|
20250228,102400,33000899355,2550,2545,2560,2530,61240
|
|
20250228,102300,32845204460,2545,2570,2570,2545,74007
|
|
20250228,102200,32656276510,2570,2570,2570,2555,38949
|
|
20250228,102100,32556526820,2565,2565,2580,2560,28740
|
|
20250228,102000,32482703305,2565,2580,2585,2560,48994
|
|
20250228,101900,32356757505,2580,2600,2605,2580,31007
|
|
20250228,101800,32276480465,2600,2610,2610,2600,26482
|
|
20250228,101700,32207419835,2610,2605,2610,2600,8258
|
|
20250228,101600,32185898720,2605,2605,2610,2600,31095
|
|
20250228,101500,32104871540,2605,2605,2615,2600,20687
|
|
20250228,101400,32050903430,2605,2610,2620,2600,83531
|
|
20250228,101300,31832694175,2610,2600,2610,2590,38433
|
|
20250228,101200,31732823395,2605,2605,2610,2600,36801
|
|
20250228,101100,31636959370,2600,2585,2600,2580,15169
|
|
20250228,101000,31597630675,2575,2580,2580,2570,27775
|
|
20250228,100900,31526090270,2575,2585,2590,2575,27587
|
|
20250228,100800,31454876965,2585,2595,2600,2585,14713
|
|
20250228,100700,31416734325,2595,2585,2600,2570,46471
|
|
20250228,100600,31296625655,2585,2595,2600,2585,38531
|
|
20250228,100500,31196793205,2595,2590,2600,2575,55495
|
|
20250228,100400,31052964000,2575,2595,2600,2560,189162
|
|
20250228,100300,30565571560,2600,2630,2630,2595,109051
|
|
20250228,100200,30281255440,2625,2610,2630,2610,22576
|
|
20250228,100100,30222075495,2610,2630,2635,2610,53437
|
|
20250228,100000,30082189300,2630,2625,2635,2620,23814
|
|
20250228,095900,30019553765,2620,2635,2635,2620,18079
|
|
20250228,095800,29972086180,2635,2620,2640,2615,30343
|
|
20250228,095700,29892299440,2620,2625,2630,2620,28821
|
|
20250228,095600,29816723325,2630,2620,2635,2610,37146
|
|
20250228,095500,29719398145,2620,2645,2650,2610,55038
|
|
20250228,095400,29574776930,2645,2670,2670,2645,37975
|
|
20250228,095300,29473984515,2665,2670,2675,2665,64001
|
|
20250228,095200,29303097100,2665,2650,2685,2640,129957
|
|
20250228,095100,28956470500,2645,2625,2660,2625,73362
|
|
20250228,095000,28762048780,2625,2650,2655,2625,65769
|
|
20250228,094900,28588560685,2650,2650,2655,2635,46602
|
|
20250228,094800,28465210265,2645,2615,2665,2610,165662
|
|
20250228,094700,28027166985,2610,2625,2630,2610,33547
|
|
20250228,094600,27939320710,2630,2630,2635,2610,23153
|
|
20250228,094500,27878634645,2630,2645,2645,2630,37869
|
|
20250228,094400,27778740675,2645,2610,2655,2600,109480
|
|
20250228,094300,27490812650,2615,2635,2645,2595,146897
|
|
20250228,094200,27107275680,2635,2670,2675,2625,90359
|
|
20250228,094100,26868301360,2670,2615,2670,2605,145392
|
|
20250228,094000,26484877620,2615,2630,2635,2610,94562
|
|
20250228,093900,26236719125,2630,2635,2660,2630,72233
|
|
20250228,093800,26045881610,2635,2650,2650,2625,97794
|
|
20250228,093700,25788425935,2645,2690,2690,2625,195780
|
|
20250228,093600,25268493595,2690,2665,2690,2660,63811
|
|
20250228,093500,25097467935,2670,2675,2695,2660,102445
|
|
20250228,093400,24822716490,2660,2675,2690,2660,116339
|
|
20250228,093300,24511224680,2675,2695,2695,2650,253182
|
|
20250228,093200,23835115875,2695,2695,2705,2670,184405
|
|
20250228,093100,23339611395,2695,2740,2770,2685,442166
|
|
20250228,093000,22137973725,2740,2750,2760,2735,183118
|
|
20250228,092900,21634629180,2780,2780,2780,2780,0
|
|
20250228,092800,21634629180,2780,2705,2780,2680,635582
|
|
20250228,092700,19888471620,2705,2640,2735,2625,835205
|
|
20250228,092600,17644930515,2645,2585,2675,2580,718244
|
|
20250228,092500,15756967195,2580,2580,2620,2535,698297
|
|
20250228,092400,13953343880,2580,2460,2590,2455,647353
|
|
20250228,092300,12298047330,2455,2480,2490,2455,35127
|
|
20250228,092200,12211215695,2480,2490,2495,2475,22827
|
|
20250228,092100,12154509255,2490,2460,2495,2450,67756
|
|
20250228,092000,11987592465,2460,2460,2470,2445,52174
|
|
20250228,091900,11859628550,2460,2505,2510,2460,43072
|
|
20250228,091800,11752910640,2510,2470,2530,2450,141447
|
|
20250228,091700,11399942645,2465,2495,2505,2465,94753
|
|
20250228,091600,11163961425,2490,2490,2510,2475,163810
|
|
20250228,091500,10754873705,2490,2420,2515,2420,200686
|
|
20250228,091400,10256104860,2430,2420,2440,2415,86232
|
|
20250228,091300,10046725850,2415,2440,2470,2400,113699
|
|
20250228,091200,9770436770,2445,2470,2470,2410,154677
|
|
20250228,091100,9394589880,2475,2475,2485,2440,89138
|
|
20250228,091000,9175228060,2475,2505,2510,2450,176343
|
|
20250228,090900,8738458570,2505,2495,2550,2490,207241
|
|
20250228,090800,8215978625,2495,2545,2545,2485,147652
|
|
20250228,090700,7845339185,2545,2535,2555,2505,225750
|
|
20250228,090600,7273711935,2535,2525,2585,2515,438027
|
|
20250228,090500,6157876620,2515,2530,2575,2475,1042979
|
|
20250228,090400,3520827260,2515,2515,2515,2515,0
|
|
20250228,090300,3520827260,2515,2515,2515,2515,0
|
|
20250228,090200,3520827260,2515,2375,2515,2370,877905
|
|
20250228,090100,1357353695,2375,2285,2385,2275,357844
|
|
20250228,090000,513417885,2285,2290,2315,2250,221051
|