603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250228,190000,3362867745,3370,3370,3370,3370,17324
|
|
20250228,185900,3362867745,3370,3370,3370,3370,0
|
|
20250228,185800,3362867745,3370,3370,3370,3370,0
|
|
20250228,185700,3362867745,3370,3370,3370,3370,0
|
|
20250228,185600,3362867745,3370,3370,3370,3370,0
|
|
20250228,185500,3362867745,3370,3370,3370,3370,0
|
|
20250228,185400,3362867745,3370,3370,3370,3370,0
|
|
20250228,185300,3362867745,3370,3370,3370,3370,0
|
|
20250228,185200,3362867745,3370,3370,3370,3370,0
|
|
20250228,185100,3362867745,3370,3370,3370,3370,0
|
|
20250228,185000,3362867745,3370,3370,3370,3370,0
|
|
20250228,184900,3362867745,3370,3370,3370,3370,0
|
|
20250228,184800,3362867745,3370,3370,3370,3370,0
|
|
20250228,184700,3362867745,3370,3370,3370,3370,0
|
|
20250228,184600,3362867745,3370,3370,3370,3370,0
|
|
20250228,184500,3362867745,3370,3370,3370,3370,0
|
|
20250228,184400,3362867745,3370,3370,3370,3370,0
|
|
20250228,184300,3362867745,3370,3370,3370,3370,0
|
|
20250228,184200,3362867745,3370,3370,3370,3370,0
|
|
20250228,184100,3362867745,3370,3370,3370,3370,0
|
|
20250228,184000,3362867745,3370,3370,3370,3370,0
|
|
20250228,183900,3362867745,3370,3370,3370,3370,0
|
|
20250228,183800,3362867745,3370,3370,3370,3370,0
|
|
20250228,183700,3362867745,3370,3370,3370,3370,0
|
|
20250228,183600,3362867745,3370,3370,3370,3370,0
|
|
20250228,183500,3362867745,3370,3370,3370,3370,0
|
|
20250228,183400,3362867745,3370,3370,3370,3370,0
|
|
20250228,183300,3362867745,3370,3370,3370,3370,0
|
|
20250228,183200,3362867745,3370,3370,3370,3370,0
|
|
20250228,183100,3362867745,3370,3370,3370,3370,0
|
|
20250228,183000,3362867745,3370,3370,3370,3370,17324
|
|
20250228,182900,3362867745,3370,3370,3370,3370,0
|
|
20250228,182800,3362867745,3370,3370,3370,3370,0
|
|
20250228,182700,3362867745,3370,3370,3370,3370,0
|
|
20250228,182600,3362867745,3370,3370,3370,3370,0
|
|
20250228,182500,3362867745,3370,3370,3370,3370,0
|
|
20250228,182400,3362867745,3370,3370,3370,3370,0
|
|
20250228,182300,3362867745,3370,3370,3370,3370,0
|
|
20250228,182200,3362867745,3370,3370,3370,3370,0
|
|
20250228,182100,3362867745,3370,3370,3370,3370,0
|
|
20250228,182000,3362867745,3370,3370,3370,3370,0
|
|
20250228,181900,3362867745,3370,3370,3370,3370,0
|
|
20250228,181800,3362867745,3370,3370,3370,3370,0
|
|
20250228,181700,3362867745,3370,3370,3370,3370,0
|
|
20250228,181600,3362867745,3370,3370,3370,3370,0
|
|
20250228,181500,3362867745,3370,3370,3370,3370,0
|
|
20250228,181400,3362867745,3370,3370,3370,3370,0
|
|
20250228,181300,3362867745,3370,3370,3370,3370,0
|
|
20250228,181200,3362867745,3370,3370,3370,3370,0
|
|
20250228,181100,3362867745,3370,3370,3370,3370,0
|
|
20250228,181000,3362867745,3370,3370,3370,3370,0
|
|
20250228,180900,3362867745,3370,3370,3370,3370,0
|
|
20250228,180800,3362867745,3370,3370,3370,3370,0
|
|
20250228,180700,3362867745,3370,3370,3370,3370,0
|
|
20250228,180600,3362867745,3370,3370,3370,3370,0
|
|
20250228,180500,3362867745,3370,3370,3370,3370,0
|
|
20250228,180400,3362867745,3370,3370,3370,3370,0
|
|
20250228,180300,3362867745,3370,3370,3370,3370,0
|
|
20250228,180200,3362867745,3370,3370,3370,3370,0
|
|
20250228,180100,3362867745,3370,3370,3370,3370,0
|
|
20250228,180000,3362867745,3370,3370,3370,3370,17324
|
|
20250228,175900,3362867745,3370,3370,3370,3370,0
|
|
20250228,175800,3362867745,3370,3370,3370,3370,0
|
|
20250228,175700,3362867745,3370,3370,3370,3370,0
|
|
20250228,175600,3362867745,3370,3370,3370,3370,0
|
|
20250228,175500,3362867745,3370,3370,3370,3370,0
|
|
20250228,175400,3362867745,3370,3370,3370,3370,0
|
|
20250228,175300,3362867745,3370,3370,3370,3370,0
|
|
20250228,175200,3362867745,3370,3370,3370,3370,0
|
|
20250228,175100,3362867745,3370,3370,3370,3370,0
|
|
20250228,175000,3362867745,3370,3370,3370,3370,0
|
|
20250228,174900,3362867745,3370,3370,3370,3370,0
|
|
20250228,174800,3362867745,3370,3370,3370,3370,0
|
|
20250228,174700,3362867745,3370,3370,3370,3370,0
|
|
20250228,174600,3362867745,3370,3370,3370,3370,0
|
|
20250228,174500,3362867745,3370,3370,3370,3370,0
|
|
20250228,174400,3362867745,3370,3370,3370,3370,0
|
|
20250228,174300,3362867745,3370,3370,3370,3370,0
|
|
20250228,174200,3362867745,3370,3370,3370,3370,0
|
|
20250228,174100,3362867745,3370,3370,3370,3370,0
|
|
20250228,174000,3362867745,3370,3370,3370,3370,0
|
|
20250228,173900,3362867745,3370,3370,3370,3370,0
|
|
20250228,173800,3362867745,3370,3370,3370,3370,0
|
|
20250228,173700,3362867745,3370,3370,3370,3370,0
|
|
20250228,173600,3362867745,3370,3370,3370,3370,0
|
|
20250228,173500,3362867745,3370,3370,3370,3370,0
|
|
20250228,173400,3362867745,3370,3370,3370,3370,0
|
|
20250228,173300,3362867745,3370,3370,3370,3370,0
|
|
20250228,173200,3362867745,3370,3370,3370,3370,0
|
|
20250228,173100,3362867745,3370,3370,3370,3370,0
|
|
20250228,173000,3362867745,3370,3370,3370,3370,17324
|
|
20250228,172900,3362867745,3370,3370,3370,3370,0
|
|
20250228,172800,3362867745,3370,3370,3370,3370,0
|
|
20250228,172700,3362867745,3370,3370,3370,3370,0
|
|
20250228,172600,3362867745,3370,3370,3370,3370,0
|
|
20250228,172500,3362867745,3370,3370,3370,3370,0
|
|
20250228,172400,3362867745,3370,3370,3370,3370,0
|
|
20250228,172300,3362867745,3370,3370,3370,3370,0
|
|
20250228,172200,3362867745,3370,3370,3370,3370,0
|
|
20250228,172100,3362867745,3370,3370,3370,3370,0
|
|
20250228,172000,3362867745,3370,3370,3370,3370,0
|
|
20250228,171900,3362867745,3370,3370,3370,3370,0
|
|
20250228,171800,3362867745,3370,3370,3370,3370,0
|
|
20250228,171700,3362867745,3370,3370,3370,3370,0
|
|
20250228,171600,3362867745,3370,3370,3370,3370,0
|
|
20250228,171500,3362867745,3370,3370,3370,3370,0
|
|
20250228,171400,3362867745,3370,3370,3370,3370,0
|
|
20250228,171300,3362867745,3370,3370,3370,3370,0
|
|
20250228,171200,3362867745,3370,3370,3370,3370,0
|
|
20250228,171100,3362867745,3370,3370,3370,3370,0
|
|
20250228,171000,3362867745,3370,3370,3370,3370,0
|
|
20250228,170900,3362867745,3370,3370,3370,3370,0
|
|
20250228,170800,3362867745,3370,3370,3370,3370,0
|
|
20250228,170700,3362867745,3370,3370,3370,3370,0
|
|
20250228,170600,3362867745,3370,3370,3370,3370,0
|
|
20250228,170500,3362867745,3370,3370,3370,3370,0
|
|
20250228,170400,3362867745,3370,3370,3370,3370,0
|
|
20250228,170300,3362867745,3370,3370,3370,3370,0
|
|
20250228,170200,3362867745,3370,3370,3370,3370,0
|
|
20250228,170100,3362867745,3370,3370,3370,3370,0
|
|
20250228,170000,3362867745,3370,3370,3370,3370,17324
|
|
20250228,165900,3362867745,3370,3370,3370,3370,0
|
|
20250228,165800,3362867745,3370,3370,3370,3370,0
|
|
20250228,165700,3362867745,3370,3370,3370,3370,0
|
|
20250228,165600,3362867745,3370,3370,3370,3370,0
|
|
20250228,165500,3362867745,3370,3370,3370,3370,0
|
|
20250228,165400,3362867745,3370,3370,3370,3370,0
|
|
20250228,165300,3362867745,3370,3370,3370,3370,0
|
|
20250228,165200,3362867745,3370,3370,3370,3370,0
|
|
20250228,165100,3362867745,3370,3370,3370,3370,0
|
|
20250228,165000,3362867745,3370,3370,3370,3370,0
|
|
20250228,164900,3362867745,3370,3370,3370,3370,0
|
|
20250228,164800,3362867745,3370,3370,3370,3370,0
|
|
20250228,164700,3362867745,3370,3370,3370,3370,0
|
|
20250228,164600,3362867745,3370,3370,3370,3370,0
|
|
20250228,164500,3362867745,3370,3370,3370,3370,0
|
|
20250228,164400,3362867745,3370,3370,3370,3370,0
|
|
20250228,164300,3362867745,3370,3370,3370,3370,0
|
|
20250228,164200,3362867745,3370,3370,3370,3370,0
|
|
20250228,164100,3362867745,3370,3370,3370,3370,0
|
|
20250228,164000,3362867745,3370,3370,3370,3370,0
|
|
20250228,163900,3362867745,3370,3370,3370,3370,0
|
|
20250228,163800,3362867745,3370,3370,3370,3370,0
|
|
20250228,163700,3362867745,3370,3370,3370,3370,0
|
|
20250228,163600,3362867745,3370,3370,3370,3370,0
|
|
20250228,163500,3362867745,3370,3370,3370,3370,0
|
|
20250228,163400,3362867745,3370,3370,3370,3370,0
|
|
20250228,163300,3362867745,3370,3370,3370,3370,0
|
|
20250228,163200,3362867745,3370,3370,3370,3370,0
|
|
20250228,163100,3362867745,3370,3370,3370,3370,0
|
|
20250228,163000,3362867745,3370,3370,3370,3370,17324
|
|
20250228,162900,3362867745,3370,3370,3370,3370,0
|
|
20250228,162800,3362867745,3370,3370,3370,3370,0
|
|
20250228,162700,3362867745,3370,3370,3370,3370,0
|
|
20250228,162600,3362867745,3370,3370,3370,3370,0
|
|
20250228,162500,3362867745,3370,3370,3370,3370,0
|
|
20250228,162400,3362867745,3370,3370,3370,3370,0
|
|
20250228,162300,3362867745,3370,3370,3370,3370,0
|
|
20250228,162200,3362867745,3370,3370,3370,3370,0
|
|
20250228,162100,3362867745,3370,3370,3370,3370,0
|
|
20250228,162000,3362867745,3370,3370,3370,3370,0
|
|
20250228,161900,3362867745,3370,3370,3370,3370,0
|
|
20250228,161800,3362867745,3370,3370,3370,3370,0
|
|
20250228,161700,3362867745,3370,3370,3370,3370,0
|
|
20250228,161600,3362867745,3370,3370,3370,3370,0
|
|
20250228,161500,3362867745,3370,3370,3370,3370,0
|
|
20250228,161400,3362867745,3370,3370,3370,3370,0
|
|
20250228,161300,3362867745,3370,3370,3370,3370,0
|
|
20250228,161200,3362867745,3370,3370,3370,3370,0
|
|
20250228,161100,3362867745,3370,3370,3370,3370,0
|
|
20250228,161000,3362867745,3370,3370,3370,3370,0
|
|
20250228,160900,3362867745,3370,3370,3370,3370,0
|
|
20250228,160800,3362867745,3370,3370,3370,3370,0
|
|
20250228,160700,3362867745,3370,3370,3370,3370,0
|
|
20250228,160600,3362867745,3370,3370,3370,3370,0
|
|
20250228,160500,3362867745,3370,3370,3370,3370,0
|
|
20250228,160400,3362867745,3370,3370,3370,3370,0
|
|
20250228,160300,3362867745,3370,3370,3370,3370,0
|
|
20250228,160200,3362867745,3370,3370,3370,3370,0
|
|
20250228,160100,3362867745,3370,3370,3370,3370,0
|
|
20250228,160000,3362867745,3370,3370,3370,3370,17324
|
|
20250228,155900,3362867745,3370,3370,3370,3370,0
|
|
20250228,155800,3362867745,3370,3370,3370,3370,0
|
|
20250228,155700,3362867745,3370,3370,3370,3370,0
|
|
20250228,155600,3362867745,3370,3370,3370,3370,0
|
|
20250228,155500,3362867745,3370,3370,3370,3370,0
|
|
20250228,155400,3362867745,3370,3370,3370,3370,0
|
|
20250228,155300,3362867745,3370,3370,3370,3370,0
|
|
20250228,155200,3362867745,3370,3370,3370,3370,0
|
|
20250228,155100,3362867745,3370,3370,3370,3370,0
|
|
20250228,155000,3362867745,3370,3370,3370,3370,0
|
|
20250228,154900,3362867745,3370,3370,3370,3370,0
|
|
20250228,154800,3362867745,3370,3370,3370,3370,0
|
|
20250228,154700,3362867745,3370,3370,3370,3370,0
|
|
20250228,154600,3362867745,3370,3370,3370,3370,0
|
|
20250228,154500,3362867745,3370,3370,3370,3370,0
|
|
20250228,154400,3362867745,3370,3370,3370,3370,0
|
|
20250228,154300,3362867745,3370,3370,3370,3370,0
|
|
20250228,154200,3362867745,3370,3370,3370,3370,0
|
|
20250228,154100,3362867745,3370,3370,3370,3370,0
|
|
20250228,154000,3362867745,3370,3370,3370,3370,0
|
|
20250228,153900,3362867745,3370,3370,3370,3370,0
|
|
20250228,153800,3362867745,3370,3370,3370,3370,0
|
|
20250228,153700,3362867745,3370,3370,3370,3370,0
|
|
20250228,153600,3362867745,3370,3370,3370,3370,0
|
|
20250228,153500,3362867745,3370,3370,3370,3370,0
|
|
20250228,153400,3362867745,3370,3370,3370,3370,0
|
|
20250228,153300,3362867745,3370,3370,3370,3370,0
|
|
20250228,153200,3362867745,3370,3370,3370,3370,0
|
|
20250228,153100,3362867745,3370,3370,3370,3370,0
|
|
20250228,153000,3362867745,3370,3370,3370,3370,34648
|
|
20250228,152900,3304485865,3330,3330,3330,3330,0
|
|
20250228,152800,3304485865,3330,3330,3330,3330,0
|
|
20250228,152700,3304485865,3330,3330,3330,3330,0
|
|
20250228,152600,3304485865,3330,3330,3330,3330,0
|
|
20250228,152500,3304485865,3330,3330,3330,3330,0
|
|
20250228,152400,3304485865,3330,3330,3330,3330,0
|
|
20250228,152300,3304485865,3330,3330,3330,3330,0
|
|
20250228,152200,3304485865,3330,3330,3330,3330,0
|
|
20250228,152100,3304485865,3330,3330,3330,3330,0
|
|
20250228,152000,3304485865,3330,3330,3330,3330,0
|
|
20250228,151900,3304485865,3330,3320,3330,3315,2340
|
|
20250228,151800,3296718390,3320,3315,3320,3315,4249
|
|
20250228,151700,3282632335,3315,3315,3315,3310,1486
|
|
20250228,151600,3277707740,3310,3315,3315,3310,324
|
|
20250228,151500,3276634180,3305,3315,3315,3305,1598
|
|
20250228,151400,3271343950,3315,3320,3320,3310,7038
|
|
20250228,151300,3248013505,3315,3315,3320,3310,167
|
|
20250228,151200,3247459325,3315,3310,3320,3310,1229
|
|
20250228,151100,3243389400,3310,3320,3325,3310,3727
|
|
20250228,151000,3231046765,3330,3340,3340,3320,2615
|
|
20250228,150900,3222349125,3340,3330,3350,3320,2685
|
|
20250228,150800,3213409025,3330,3335,3350,3330,115
|
|
20250228,150700,3213023870,3350,3355,3365,3330,1072
|
|
20250228,150600,3209439135,3355,3320,3355,3315,7981
|
|
20250228,150500,3182811010,3315,3320,3320,3315,2273
|
|
20250228,150400,3175271250,3320,3320,3320,3320,858
|
|
20250228,150300,3172422690,3325,3325,3330,3325,336
|
|
20250228,150200,3171305485,3325,3320,3325,3320,83
|
|
20250228,150100,3171029810,3320,3320,3320,3320,200
|
|
20250228,150000,3170365810,3330,3325,3330,3315,1626
|
|
20250228,145900,3164952945,3325,3315,3325,3315,1913
|
|
20250228,145800,3158603965,3315,3315,3315,3315,4071
|
|
20250228,145700,3145108600,3320,3330,3330,3320,2469
|
|
20250228,145600,3136910910,3325,3330,3330,3325,2224
|
|
20250228,145500,3129515250,3335,3325,3335,3325,3986
|
|
20250228,145400,3116250730,3340,3330,3340,3325,1785
|
|
20250228,145300,3110314970,3335,3320,3335,3320,3652
|
|
20250228,145200,3098159330,3315,3315,3320,3315,468
|
|
20250228,145100,3096607405,3315,3310,3320,3305,2969
|
|
20250228,145000,3086776190,3305,3300,3305,3300,1037
|
|
20250228,144900,3083350175,3305,3300,3305,3300,2076
|
|
20250228,144800,3076499360,3290,3295,3295,3290,1615
|
|
20250228,144700,3071183435,3295,3290,3295,3290,180
|
|
20250228,144600,3070590345,3295,3265,3295,3265,10506
|
|
20250228,144500,3036153765,3265,3265,3265,3265,5
|
|
20250228,144400,3036137440,3260,3260,3260,3260,10
|
|
20250228,144300,3036104840,3260,3260,3260,3260,375
|
|
20250228,144200,3034882340,3265,3270,3270,3265,820
|
|
20250228,144100,3032204785,3270,3270,3270,3270,304
|
|
20250228,144000,3031210705,3275,3265,3280,3265,138
|
|
20250228,143900,3030758760,3275,3275,3275,3275,152
|
|
20250228,143800,3030260960,3275,3275,3275,3275,52
|
|
20250228,143700,3030090660,3260,3260,3260,3260,5664
|
|
20250228,143600,3011626020,3260,3260,3260,3260,2762
|
|
20250228,143500,3002621900,3260,3265,3265,3260,18
|
|
20250228,143400,3002563215,3260,3280,3280,3260,179
|
|
20250228,143300,3001978095,3280,3270,3280,3255,6280
|
|
20250228,143200,2981447665,3260,3265,3270,3260,398
|
|
20250228,143100,2980148675,3270,3270,3270,3270,0
|
|
20250228,143000,2980148675,3270,3270,3270,3270,66
|
|
20250228,142900,2979932855,3270,3270,3270,3270,61
|
|
20250228,142800,2979733385,3270,3260,3270,3260,369
|
|
20250228,142700,2978529935,3265,3270,3270,3265,239
|
|
20250228,142600,2977749100,3285,3275,3285,3260,2826
|
|
20250228,142500,2968479010,3275,3275,3275,3275,6
|
|
20250228,142400,2968459360,3275,3260,3275,3260,2628
|
|
20250228,142300,2959868910,3260,3265,3265,3260,2130
|
|
20250228,142200,2952922200,3270,3270,3270,3270,11
|
|
20250228,142100,2952886230,3270,3260,3275,3260,2398
|
|
20250228,142000,2945068680,3260,3260,3260,3260,235
|
|
20250228,141900,2944302580,3260,3260,3260,3260,65
|
|
20250228,141800,2944090680,3260,3260,3260,3255,425
|
|
20250228,141700,2942707075,3260,3260,3260,3260,1
|
|
20250228,141600,2942703815,3250,3255,3255,3250,1510
|
|
20250228,141500,2937792670,3260,3255,3260,3255,1294
|
|
20250228,141400,2933579830,3255,3260,3275,3255,3192
|
|
20250228,141300,2923177335,3260,3265,3275,3260,1709
|
|
20250228,141200,2917602540,3275,3275,3275,3275,2
|
|
20250228,141100,2917595990,3275,3265,3275,3265,101
|
|
20250228,141000,2917266215,3265,3270,3270,3265,2516
|
|
20250228,140900,2909050475,3275,3275,3275,3270,52
|
|
20250228,140800,2908880425,3265,3265,3265,3265,258
|
|
20250228,140700,2908038055,3265,3275,3275,3265,149
|
|
20250228,140600,2907551390,3275,3280,3280,3275,120
|
|
20250228,140500,2907157940,3280,3265,3280,3265,1179
|
|
20250228,140400,2903308190,3265,3280,3280,3265,1681
|
|
20250228,140300,2897817855,3270,3270,3270,3270,17
|
|
20250228,140200,2897762265,3265,3270,3270,3265,43
|
|
20250228,140100,2897621855,3265,3265,3265,3265,0
|
|
20250228,140000,2897621855,3265,3265,3265,3265,2128
|
|
20250228,135900,2890673935,3280,3280,3280,3280,0
|
|
20250228,135800,2890673935,3280,3280,3280,3265,349
|
|
20250228,135700,2889533715,3265,3280,3280,3265,3
|
|
20250228,135600,2889523890,3265,3270,3270,3265,2747
|
|
20250228,135500,2880554825,3275,3275,3275,3275,0
|
|
20250228,135400,2880554825,3275,3275,3275,3270,484
|
|
20250228,135300,2878969830,3280,3280,3280,3280,1
|
|
20250228,135200,2878966550,3275,3285,3285,3275,209
|
|
20250228,135100,2878281775,3285,3285,3285,3285,50
|
|
20250228,135000,2878117525,3285,3270,3285,3270,2065
|
|
20250228,134900,2871364960,3270,3275,3275,3270,85
|
|
20250228,134800,2871086860,3290,3280,3290,3280,2910
|
|
20250228,134700,2861529005,3285,3285,3285,3285,0
|
|
20250228,134600,2861529005,3285,3265,3285,3265,2001
|
|
20250228,134500,2854995720,3265,3275,3285,3265,2201
|
|
20250228,134400,2847797060,3280,3280,3280,3280,1
|
|
20250228,134300,2847793780,3280,3280,3280,3280,5
|
|
20250228,134200,2847777380,3280,3280,3285,3280,1021
|
|
20250228,134100,2844425045,3280,3280,3280,3270,166
|
|
20250228,134000,2843880615,3280,3280,3280,3280,1001
|
|
20250228,133900,2840597335,3280,3280,3280,3280,44
|
|
20250228,133800,2840453015,3280,3280,3280,3270,951
|
|
20250228,133700,2837337575,3275,3270,3275,3270,2711
|
|
20250228,133600,2828462550,3275,3275,3275,3275,310
|
|
20250228,133500,2827447300,3280,3280,3280,3280,1
|
|
20250228,133400,2827444020,3275,3280,3280,3275,341
|
|
20250228,133300,2826326245,3280,3275,3280,3275,1286
|
|
20250228,133200,2822114590,3280,3280,3280,3280,1
|
|
20250228,133100,2822111310,3275,3275,3275,3275,600
|
|
20250228,133000,2820146310,3275,3280,3280,3275,101
|
|
20250228,132900,2819815530,3275,3280,3280,3275,1706
|
|
20250228,132800,2814228375,3265,3280,3280,3265,601
|
|
20250228,132700,2812264260,3265,3280,3280,3265,301
|
|
20250228,132600,2811281480,3280,3270,3280,3265,1220
|
|
20250228,132500,2807284810,3275,3275,3275,3270,324
|
|
20250228,132400,2806224600,3275,3275,3275,3275,21
|
|
20250228,132300,2806155825,3275,3270,3275,3270,61
|
|
20250228,132200,2805956065,3270,3270,3270,3270,904
|
|
20250228,132100,2802999985,3270,3270,3270,3270,2
|
|
20250228,132000,2802993445,3265,3270,3270,3265,6
|
|
20250228,131900,2802973830,3270,3265,3270,3265,181
|
|
20250228,131800,2802382635,3265,3265,3265,3265,103
|
|
20250228,131700,2802046340,3260,3260,3265,3260,1309
|
|
20250228,131600,2797778500,3260,3260,3260,3260,369
|
|
20250228,131500,2796575560,3260,3265,3265,3260,400
|
|
20250228,131400,2795271410,3270,3270,3270,3270,0
|
|
20250228,131300,2795271410,3270,3255,3270,3255,336
|
|
20250228,131200,2794177715,3270,3270,3270,3270,1
|
|
20250228,131100,2794174445,3275,3265,3275,3250,4788
|
|
20250228,131000,2778571380,3270,3265,3270,3265,214
|
|
20250228,130900,2777872595,3260,3265,3265,3260,1098
|
|
20250228,130800,2774289235,3270,3275,3275,3270,338
|
|
20250228,130700,2773183925,3275,3260,3275,3260,201
|
|
20250228,130600,2772528650,3260,3260,3260,3260,550
|
|
20250228,130500,2770735650,3275,3270,3275,3270,32
|
|
20250228,130400,2770631005,3260,3265,3275,3260,3253
|
|
20250228,130300,2760020035,3270,3265,3270,3265,180
|
|
20250228,130200,2759431585,3275,3265,3280,3260,4158
|
|
20250228,130100,2745864065,3265,3280,3285,3265,1525
|
|
20250228,130000,2740864900,3280,3280,3280,3280,793
|
|
20250228,125900,2738263860,3280,3280,3280,3280,50
|
|
20250228,125800,2738099860,3280,3280,3280,3260,3006
|
|
20250228,125700,2728286295,3280,3280,3285,3280,307
|
|
20250228,125600,2727279300,3270,3270,3270,3270,2
|
|
20250228,125500,2727272760,3265,3265,3265,3265,0
|
|
20250228,125400,2727272760,3265,3265,3265,3265,582
|
|
20250228,125300,2725372530,3265,3260,3280,3260,317
|
|
20250228,125200,2724337065,3260,3285,3285,3260,1220
|
|
20250228,125100,2720353065,3290,3290,3290,3290,1
|
|
20250228,125000,2720349775,3260,3290,3290,3260,5125
|
|
20250228,124900,2703582330,3285,3290,3290,3285,51
|
|
20250228,124800,2703414790,3290,3285,3290,3285,12
|
|
20250228,124700,2703375360,3290,3285,3290,3285,530
|
|
20250228,124600,2701633015,3285,3285,3285,3285,7
|
|
20250228,124500,2701610020,3280,3280,3280,3280,112
|
|
20250228,124400,2701242660,3280,3280,3280,3280,247
|
|
20250228,124300,2700432500,3280,3280,3280,3280,93
|
|
20250228,124200,2700127460,3280,3280,3280,3280,502
|
|
20250228,124100,2698480900,3285,3290,3295,3285,248
|
|
20250228,124000,2697665385,3295,3295,3295,3295,0
|
|
20250228,123900,2697665385,3295,3295,3295,3280,452
|
|
20250228,123800,2696176060,3295,3280,3295,3280,2
|
|
20250228,123700,2696169485,3295,3295,3295,3295,108
|
|
20250228,123600,2695813625,3295,3295,3295,3295,0
|
|
20250228,123500,2695813625,3295,3290,3295,3290,307
|
|
20250228,123400,2694802065,3295,3275,3295,3275,770
|
|
20250228,123300,2692273880,3275,3270,3275,3270,956
|
|
20250228,123200,2689146155,3270,3265,3270,3265,1684
|
|
20250228,123100,2683645650,3270,3275,3275,3270,82
|
|
20250228,123000,2683377105,3275,3270,3275,3270,4400
|
|
20250228,122900,2668987550,3275,3275,3275,3275,411
|
|
20250228,122800,2667641525,3280,3285,3285,3280,43
|
|
20250228,122700,2667500480,3280,3275,3280,3275,5154
|
|
20250228,122600,2650621075,3280,3290,3290,3280,177
|
|
20250228,122500,2650040475,3275,3275,3275,3275,0
|
|
20250228,122400,2650040475,3275,3280,3280,3275,141
|
|
20250228,122300,2649578190,3280,3290,3290,3280,2510
|
|
20250228,122200,2641345370,3285,3295,3295,3285,409
|
|
20250228,122100,2640000805,3295,3295,3295,3295,501
|
|
20250228,122000,2638350010,3280,3280,3280,3280,1
|
|
20250228,121900,2638346730,3295,3275,3295,3275,105
|
|
20250228,121800,2638000855,3275,3275,3275,3275,0
|
|
20250228,121700,2638000855,3275,3280,3280,3275,316
|
|
20250228,121600,2636964400,3280,3280,3280,3280,0
|
|
20250228,121500,2636964400,3280,3275,3280,3275,1214
|
|
20250228,121400,2632988545,3275,3280,3280,3275,60
|
|
20250228,121300,2632792035,3275,3280,3280,3275,976
|
|
20250228,121200,2629591255,3280,3280,3280,3280,500
|
|
20250228,121100,2627951255,3280,3280,3280,3280,112
|
|
20250228,121000,2627583895,3300,3285,3300,3280,1062
|
|
20250228,120900,2624099695,3300,3300,3300,3300,0
|
|
20250228,120800,2624099695,3300,3295,3300,3295,103
|
|
20250228,120700,2623759805,3300,3295,3300,3280,8
|
|
20250228,120600,2623733465,3295,3290,3295,3290,140
|
|
20250228,120500,2623272240,3295,3295,3295,3295,1100
|
|
20250228,120400,2619647740,3295,3275,3295,3275,586
|
|
20250228,120300,2617728570,3290,3285,3290,3280,16154
|
|
20250228,120200,2564725800,3285,3295,3295,3285,4357
|
|
20250228,120100,2550376875,3300,3305,3305,3300,5384
|
|
20250228,120000,2532605905,3310,3310,3310,3310,0
|
|
20250228,115900,2532605905,3310,3305,3310,3305,225
|
|
20250228,115800,2531862255,3305,3305,3305,3300,3242
|
|
20250228,115700,2521162520,3310,3310,3310,3310,11
|
|
20250228,115600,2521126110,3310,3310,3310,3310,10
|
|
20250228,115500,2521093010,3310,3310,3310,3310,976
|
|
20250228,115400,2517862450,3310,3310,3310,3310,31
|
|
20250228,115300,2517759840,3300,3310,3310,3300,2545
|
|
20250228,115200,2509349755,3305,3305,3310,3305,1580
|
|
20250228,115100,2504127300,3310,3305,3310,3300,3877
|
|
20250228,115000,2491315535,3305,3320,3320,3305,7881
|
|
20250228,114900,2465229085,3320,3320,3320,3320,138
|
|
20250228,114800,2464770925,3320,3315,3320,3315,504
|
|
20250228,114700,2463100145,3325,3335,3335,3320,5909
|
|
20250228,114600,2443473685,3330,3330,3330,3330,69
|
|
20250228,114500,2443243915,3325,3325,3325,3325,175
|
|
20250228,114400,2442662040,3325,3340,3340,3325,446
|
|
20250228,114300,2441178795,3340,3335,3340,3335,155
|
|
20250228,114200,2440661120,3345,3335,3345,3330,6862
|
|
20250228,114100,2417783010,3345,3345,3345,3345,5
|
|
20250228,114000,2417766285,3345,3345,3345,3345,42
|
|
20250228,113900,2417625795,3340,3340,3350,3340,137
|
|
20250228,113800,2417168165,3350,3350,3350,3350,513
|
|
20250228,113700,2415449615,3350,3350,3350,3345,505
|
|
20250228,113600,2413758975,3345,3350,3350,3345,18
|
|
20250228,113500,2413698695,3350,3350,3350,3330,2218
|
|
20250228,113400,2406305025,3355,3355,3355,3350,2589
|
|
20250228,113300,2397626850,3360,3360,3360,3360,342
|
|
20250228,113200,2396477730,3360,3355,3360,3355,1162
|
|
20250228,113100,2392575135,3355,3350,3355,3350,302
|
|
20250228,113000,2391562055,3355,3355,3355,3355,18
|
|
20250228,112900,2391501665,3355,3350,3355,3350,2028
|
|
20250228,112800,2384707840,3345,3355,3355,3345,115
|
|
20250228,112700,2384322820,3350,3350,3355,3350,39
|
|
20250228,112600,2384192070,3350,3340,3355,3340,6529
|
|
20250228,112500,2362382050,3335,3340,3340,3335,1018
|
|
20250228,112400,2358981980,3340,3335,3340,3335,3199
|
|
20250228,112300,2348298320,3340,3335,3340,3335,712
|
|
20250228,112200,2345923780,3330,3325,3330,3325,1279
|
|
20250228,112100,2341670880,3330,3330,3330,3325,1494
|
|
20250228,112000,2336695905,3335,3335,3335,3335,36
|
|
20250228,111900,2336575845,3335,3335,3335,3325,329
|
|
20250228,111800,2335481220,3325,3335,3335,3325,1179
|
|
20250228,111700,2331554425,3335,3330,3335,3330,14
|
|
20250228,111600,2331507785,3330,3340,3340,3330,165
|
|
20250228,111500,2330958285,3335,3340,3340,3330,423
|
|
20250228,111400,2329549145,3330,3340,3340,3330,2733
|
|
20250228,111300,2320428905,3340,3340,3340,3340,17
|
|
20250228,111200,2320372125,3340,3340,3340,3340,210
|
|
20250228,111100,2319670725,3340,3340,3340,3335,1009
|
|
20250228,111000,2316300675,3340,3335,3340,3335,1202
|
|
20250228,110900,2312291980,3335,3340,3345,3335,10996
|
|
20250228,110800,2275569820,3340,3340,3340,3340,109
|
|
20250228,110700,2275205760,3335,3340,3350,3335,3094
|
|
20250228,110600,2264869255,3335,3340,3340,3330,2061
|
|
20250228,110500,2257995375,3340,3345,3345,3340,798
|
|
20250228,110400,2255328835,3345,3350,3350,3345,11
|
|
20250228,110300,2255292010,3355,3350,3355,3350,1731
|
|
20250228,110200,2249493135,3350,3335,3355,3335,1031
|
|
20250228,110100,2246034725,3350,3330,3350,3330,4226
|
|
20250228,110000,2231937750,3330,3330,3330,3330,90
|
|
20250228,105900,2231638050,3320,3335,3335,3320,615
|
|
20250228,105800,2229596025,3330,3335,3335,3330,104
|
|
20250228,105700,2229249685,3335,3335,3335,3335,25
|
|
20250228,105600,2229166310,3330,3325,3330,3325,1205
|
|
20250228,105500,2225157240,3325,3325,3325,3325,5
|
|
20250228,105400,2225140615,3310,3310,3315,3310,346
|
|
20250228,105300,2223995125,3310,3310,3310,3310,51
|
|
20250228,105200,2223826315,3310,3315,3315,3310,395
|
|
20250228,105100,2222518845,3315,3315,3315,3310,876
|
|
20250228,105000,2219618390,3315,3315,3315,3305,3017
|
|
20250228,104900,2209631810,3315,3320,3320,3315,1652
|
|
20250228,104800,2204155405,3320,3320,3320,3320,27
|
|
20250228,104700,2204065765,3320,3325,3325,3320,1867
|
|
20250228,104600,2197865800,3325,3325,3325,3325,6
|
|
20250228,104500,2197845850,3335,3320,3335,3320,505
|
|
20250228,104400,2196169190,3335,3335,3335,3315,11963
|
|
20250228,104300,2156283920,3340,3340,3340,3335,782
|
|
20250228,104200,2153675375,3335,3345,3350,3335,1469
|
|
20250228,104100,2148768890,3345,3345,3345,3345,505
|
|
20250228,104000,2147079665,3340,3350,3350,3340,2273
|
|
20250228,103900,2139476550,3340,3350,3350,3335,2572
|
|
20250228,103800,2130875360,3345,3330,3345,3325,6516
|
|
20250228,103700,2109156640,3330,3320,3330,3320,215
|
|
20250228,103600,2108441550,3325,3330,3330,3320,3242
|
|
20250228,103500,2097653250,3330,3320,3330,3320,465
|
|
20250228,103400,2096109405,3315,3320,3320,3315,162
|
|
20250228,103300,2095571835,3320,3320,3320,3315,149
|
|
20250228,103200,2095077855,3320,3315,3320,3315,1943
|
|
20250228,103100,2088632100,3315,3325,3325,3315,4281
|
|
20250228,103000,2074422350,3325,3320,3325,3320,299
|
|
20250228,102900,2073429145,3320,3320,3325,3315,1832
|
|
20250228,102800,2067348260,3320,3315,3325,3315,1612
|
|
20250228,102700,2061994075,3310,3325,3325,3310,3467
|
|
20250228,102600,2050514340,3330,3330,3330,3320,19
|
|
20250228,102500,2050451135,3330,3320,3335,3315,4636
|
|
20250228,102400,2035066925,3320,3340,3340,3315,16698
|
|
20250228,102300,1979463625,3340,3345,3350,3340,3090
|
|
20250228,102200,1969136260,3345,3350,3350,3340,1939
|
|
20250228,102100,1962650440,3350,3350,3350,3340,14980
|
|
20250228,102000,1912610235,3350,3350,3360,3350,1434
|
|
20250228,101900,1907806275,3350,3360,3360,3350,1890
|
|
20250228,101800,1901459635,3360,3365,3365,3340,5547
|
|
20250228,101700,1882833910,3350,3365,3370,3350,8096
|
|
20250228,101600,1855630645,3360,3385,3385,3360,4118
|
|
20250228,101500,1841733875,3385,3375,3390,3370,6153
|
|
20250228,101400,1820935775,3375,3370,3380,3325,12158
|
|
20250228,101300,1780046615,3365,3355,3380,3350,14222
|
|
20250228,101200,1732222330,3360,3360,3365,3360,3760
|
|
20250228,101100,1719586690,3365,3310,3365,3310,8901
|
|
20250228,101000,1689827440,3310,3320,3320,3310,210
|
|
20250228,100900,1689132290,3325,3320,3325,3300,2312
|
|
20250228,100800,1681465270,3325,3320,3330,3290,8030
|
|
20250228,100700,1654952125,3330,3330,3335,3320,1366
|
|
20250228,100600,1650412410,3330,3330,3335,3325,973
|
|
20250228,100500,1647172350,3325,3330,3330,3320,2325
|
|
20250228,100400,1639442300,3330,3330,3330,3330,953
|
|
20250228,100300,1636268810,3330,3325,3330,3325,5223
|
|
20250228,100200,1618891200,3325,3325,3325,3320,863
|
|
20250228,100100,1616021975,3310,3310,3320,3305,4424
|
|
20250228,100000,1601359925,3300,3305,3310,3300,532
|
|
20250228,095900,1599602990,3300,3305,3305,3300,2338
|
|
20250228,095800,1591881370,3305,3295,3310,3295,309
|
|
20250228,095700,1590861550,3300,3285,3300,3280,7429
|
|
20250228,095600,1566379390,3280,3285,3285,3270,3539
|
|
20250228,095500,1554794745,3280,3280,3290,3275,1459
|
|
20250228,095400,1550002245,3285,3275,3285,3275,1459
|
|
20250228,095300,1545223725,3275,3275,3280,3270,506
|
|
20250228,095200,1543566865,3275,3265,3275,3265,1812
|
|
20250228,095100,1537650635,3265,3265,3265,3265,222
|
|
20250228,095000,1536925805,3275,3280,3280,3250,28733
|
|
20250228,094900,1443277730,3285,3290,3290,3285,251
|
|
20250228,094800,1442452940,3295,3295,3295,3290,310
|
|
20250228,094700,1441432990,3295,3295,3295,3275,1399
|
|
20250228,094600,1436828985,3275,3295,3295,3270,3499
|
|
20250228,094500,1425366110,3295,3295,3295,3275,479
|
|
20250228,094400,1423794885,3275,3285,3290,3275,3207
|
|
20250228,094300,1413260995,3280,3275,3280,3270,7377
|
|
20250228,094200,1389102940,3275,3285,3285,3275,2380
|
|
20250228,094100,1381305120,3285,3290,3290,3280,1507
|
|
20250228,094000,1376359390,3290,3295,3295,3285,859
|
|
20250228,093900,1373536995,3295,3305,3305,3295,734
|
|
20250228,093800,1371114815,3305,3305,3305,3305,3522
|
|
20250228,093700,1359474605,3305,3285,3310,3285,8421
|
|
20250228,093600,1331648810,3290,3270,3320,3270,2791
|
|
20250228,093500,1322446380,3285,3280,3285,3275,2073
|
|
20250228,093400,1315638575,3275,3265,3275,3260,3076
|
|
20250228,093300,1305588275,3260,3285,3285,3250,13670
|
|
20250228,093200,1260980160,3290,3295,3295,3270,7305
|
|
20250228,093100,1237023465,3295,3290,3315,3285,20867
|
|
20250228,093000,1168006050,3280,3315,3315,3280,23806
|
|
20250228,092900,1089437925,3320,3330,3330,3315,2110
|
|
20250228,092800,1082437835,3330,3330,3330,3330,27
|
|
20250228,092700,1082347925,3330,3315,3345,3315,2394
|
|
20250228,092600,1074383285,3315,3350,3350,3315,8611
|
|
20250228,092500,1045779130,3350,3350,3350,3350,2783
|
|
20250228,092400,1036456080,3330,3325,3350,3325,4741
|
|
20250228,092300,1020666030,3330,3355,3355,3320,3623
|
|
20250228,092200,1008582765,3355,3310,3355,3310,1059
|
|
20250228,092100,1005055035,3310,3330,3330,3310,3571
|
|
20250228,092000,993218805,3330,3350,3350,3320,5984
|
|
20250228,091900,973308675,3335,3365,3365,3330,4067
|
|
20250228,091800,959727870,3365,3340,3365,3340,12627
|
|
20250228,091700,917423875,3340,3345,3345,3310,7458
|
|
20250228,091600,892564470,3345,3360,3365,3345,15712
|
|
20250228,091500,839917570,3360,3380,3380,3355,10089
|
|
20250228,091400,805963255,3380,3375,3390,3370,9970
|
|
20250228,091300,772247345,3390,3390,3400,3330,13548
|
|
20250228,091200,726643175,3410,3420,3435,3395,18583
|
|
20250228,091100,663110000,3430,3445,3450,3390,44171
|
|
20250228,091000,512156490,3445,3440,3455,3410,52263
|
|
20250228,090900,332284425,3435,3395,3450,3385,30237
|
|
20250228,090800,229194655,3390,3365,3400,3330,11883
|
|
20250228,090700,189113135,3360,3335,3375,3335,13904
|
|
20250228,090600,142426000,3330,3315,3330,3315,6229
|
|
20250228,090500,121729475,3315,3305,3325,3295,7330
|
|
20250228,090400,97414455,3300,3275,3300,3275,3622
|
|
20250228,090300,85483920,3275,3270,3275,3250,3461
|
|
20250228,090200,74162665,3270,3265,3295,3265,6485
|
|
20250228,090100,52911105,3240,3255,3275,3230,7480
|
|
20250228,090000,28599010,3240,3270,3270,3240,8771
|