639 lines
32 KiB
CSV
639 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250228,193600,10668985090,3975,3975,3975,3975,35386
|
|
20250228,193500,10668985090,3975,3975,3975,3975,0
|
|
20250228,193400,10668985090,3975,3975,3975,3975,0
|
|
20250228,193300,10668985090,3975,3975,3975,3975,0
|
|
20250228,193200,10668985090,3975,3975,3975,3975,0
|
|
20250228,193100,10668985090,3975,3975,3975,3975,0
|
|
20250228,193000,10668985090,3975,3975,3975,3975,0
|
|
20250228,192900,10668985090,3975,3975,3975,3975,0
|
|
20250228,192800,10668985090,3975,3975,3975,3975,0
|
|
20250228,192700,10668985090,3975,3975,3975,3975,0
|
|
20250228,192600,10668985090,3975,3975,3975,3975,0
|
|
20250228,192500,10668985090,3975,3975,3975,3975,0
|
|
20250228,192400,10668985090,3975,3975,3975,3975,0
|
|
20250228,192300,10668985090,3975,3975,3975,3975,0
|
|
20250228,192200,10668985090,3975,3975,3975,3975,0
|
|
20250228,192100,10668985090,3975,3975,3975,3975,0
|
|
20250228,192000,10668985090,3975,3975,3975,3975,0
|
|
20250228,191900,10668985090,3975,3975,3975,3975,0
|
|
20250228,191800,10668985090,3975,3975,3975,3975,0
|
|
20250228,191700,10668985090,3975,3975,3975,3975,0
|
|
20250228,191600,10668985090,3975,3975,3975,3975,0
|
|
20250228,191500,10668985090,3975,3975,3975,3975,0
|
|
20250228,191400,10668985090,3975,3975,3975,3975,0
|
|
20250228,191300,10668985090,3975,3975,3975,3975,0
|
|
20250228,191200,10668985090,3975,3975,3975,3975,0
|
|
20250228,191100,10668985090,3975,3975,3975,3975,0
|
|
20250228,191000,10668985090,3975,3975,3975,3975,0
|
|
20250228,190900,10668985090,3975,3975,3975,3975,0
|
|
20250228,190800,10668985090,3975,3975,3975,3975,0
|
|
20250228,190700,10668985090,3975,3975,3975,3975,0
|
|
20250228,190600,10668985090,3975,3975,3975,3975,35386
|
|
20250228,190500,10668985090,3975,3975,3975,3975,0
|
|
20250228,190400,10668985090,3975,3975,3975,3975,0
|
|
20250228,190300,10668985090,3975,3975,3975,3975,0
|
|
20250228,190200,10668985090,3975,3975,3975,3975,0
|
|
20250228,190100,10668985090,3975,3975,3975,3975,0
|
|
20250228,190000,10668985090,3975,3975,3975,3975,0
|
|
20250228,185900,10668985090,3975,3975,3975,3975,0
|
|
20250228,185800,10668985090,3975,3975,3975,3975,0
|
|
20250228,185700,10668985090,3975,3975,3975,3975,0
|
|
20250228,185600,10668985090,3975,3975,3975,3975,0
|
|
20250228,185500,10668985090,3975,3975,3975,3975,0
|
|
20250228,185400,10668985090,3975,3975,3975,3975,0
|
|
20250228,185300,10668985090,3975,3975,3975,3975,0
|
|
20250228,185200,10668985090,3975,3975,3975,3975,0
|
|
20250228,185100,10668985090,3975,3975,3975,3975,0
|
|
20250228,185000,10668985090,3975,3975,3975,3975,0
|
|
20250228,184900,10668985090,3975,3975,3975,3975,0
|
|
20250228,184800,10668985090,3975,3975,3975,3975,0
|
|
20250228,184700,10668985090,3975,3975,3975,3975,0
|
|
20250228,184600,10668985090,3975,3975,3975,3975,0
|
|
20250228,184500,10668985090,3975,3975,3975,3975,0
|
|
20250228,184400,10668985090,3975,3975,3975,3975,0
|
|
20250228,184300,10668985090,3975,3975,3975,3975,0
|
|
20250228,184200,10668985090,3975,3975,3975,3975,0
|
|
20250228,184100,10668985090,3975,3975,3975,3975,0
|
|
20250228,184000,10668985090,3975,3975,3975,3975,0
|
|
20250228,183900,10668985090,3975,3975,3975,3975,0
|
|
20250228,183800,10668985090,3975,3975,3975,3975,0
|
|
20250228,183700,10668985090,3975,3975,3975,3975,0
|
|
20250228,183600,10668985090,3975,3975,3975,3975,35386
|
|
20250228,183500,10668985090,3975,3975,3975,3975,0
|
|
20250228,183400,10668985090,3975,3975,3975,3975,0
|
|
20250228,183300,10668985090,3975,3975,3975,3975,0
|
|
20250228,183200,10668985090,3975,3975,3975,3975,0
|
|
20250228,183100,10668985090,3975,3975,3975,3975,0
|
|
20250228,183000,10668985090,3975,3975,3975,3975,0
|
|
20250228,182900,10668985090,3975,3975,3975,3975,0
|
|
20250228,182800,10668985090,3975,3975,3975,3975,0
|
|
20250228,182700,10668985090,3975,3975,3975,3975,0
|
|
20250228,182600,10668985090,3975,3975,3975,3975,0
|
|
20250228,182500,10668985090,3975,3975,3975,3975,0
|
|
20250228,182400,10668985090,3975,3975,3975,3975,0
|
|
20250228,182300,10668985090,3975,3975,3975,3975,0
|
|
20250228,182200,10668985090,3975,3975,3975,3975,0
|
|
20250228,182100,10668985090,3975,3975,3975,3975,0
|
|
20250228,182000,10668985090,3975,3975,3975,3975,0
|
|
20250228,181900,10668985090,3975,3975,3975,3975,0
|
|
20250228,181800,10668985090,3975,3975,3975,3975,0
|
|
20250228,181700,10668985090,3975,3975,3975,3975,0
|
|
20250228,181600,10668985090,3975,3975,3975,3975,0
|
|
20250228,181500,10668985090,3975,3975,3975,3975,0
|
|
20250228,181400,10668985090,3975,3975,3975,3975,0
|
|
20250228,181300,10668985090,3975,3975,3975,3975,0
|
|
20250228,181200,10668985090,3975,3975,3975,3975,0
|
|
20250228,181100,10668985090,3975,3975,3975,3975,0
|
|
20250228,181000,10668985090,3975,3975,3975,3975,0
|
|
20250228,180900,10668985090,3975,3975,3975,3975,0
|
|
20250228,180800,10668985090,3975,3975,3975,3975,0
|
|
20250228,180700,10668985090,3975,3975,3975,3975,0
|
|
20250228,180600,10668985090,3975,3975,3975,3975,35386
|
|
20250228,180500,10668985090,3975,3975,3975,3975,0
|
|
20250228,180400,10668985090,3975,3975,3975,3975,0
|
|
20250228,180300,10668985090,3975,3975,3975,3975,0
|
|
20250228,180200,10668985090,3975,3975,3975,3975,0
|
|
20250228,180100,10668985090,3975,3975,3975,3975,0
|
|
20250228,180000,10668985090,3975,3975,3975,3975,0
|
|
20250228,175900,10668985090,3975,3975,3975,3975,0
|
|
20250228,175800,10668985090,3975,3975,3975,3975,0
|
|
20250228,175700,10668985090,3975,3975,3975,3975,0
|
|
20250228,175600,10668985090,3975,3975,3975,3975,0
|
|
20250228,175500,10668985090,3975,3975,3975,3975,0
|
|
20250228,175400,10668985090,3975,3975,3975,3975,0
|
|
20250228,175300,10668985090,3975,3975,3975,3975,0
|
|
20250228,175200,10668985090,3975,3975,3975,3975,0
|
|
20250228,175100,10668985090,3975,3975,3975,3975,0
|
|
20250228,175000,10668985090,3975,3975,3975,3975,0
|
|
20250228,174900,10668985090,3975,3975,3975,3975,0
|
|
20250228,174800,10668985090,3975,3975,3975,3975,0
|
|
20250228,174700,10668985090,3975,3975,3975,3975,0
|
|
20250228,174600,10668985090,3975,3975,3975,3975,0
|
|
20250228,174500,10668985090,3975,3975,3975,3975,0
|
|
20250228,174400,10668985090,3975,3975,3975,3975,0
|
|
20250228,174300,10668985090,3975,3975,3975,3975,0
|
|
20250228,174200,10668985090,3975,3975,3975,3975,0
|
|
20250228,174100,10668985090,3975,3975,3975,3975,0
|
|
20250228,174000,10668985090,3975,3975,3975,3975,0
|
|
20250228,173900,10668985090,3975,3975,3975,3975,0
|
|
20250228,173800,10668985090,3975,3975,3975,3975,0
|
|
20250228,173700,10668985090,3975,3975,3975,3975,0
|
|
20250228,173600,10668985090,3975,3975,3975,3975,35386
|
|
20250228,173500,10668985090,3975,3975,3975,3975,0
|
|
20250228,173400,10668985090,3975,3975,3975,3975,0
|
|
20250228,173300,10668985090,3975,3975,3975,3975,0
|
|
20250228,173200,10668985090,3975,3975,3975,3975,0
|
|
20250228,173100,10668985090,3975,3975,3975,3975,0
|
|
20250228,173000,10668985090,3975,3975,3975,3975,0
|
|
20250228,172900,10668985090,3975,3975,3975,3975,0
|
|
20250228,172800,10668985090,3975,3975,3975,3975,0
|
|
20250228,172700,10668985090,3975,3975,3975,3975,0
|
|
20250228,172600,10668985090,3975,3975,3975,3975,0
|
|
20250228,172500,10668985090,3975,3975,3975,3975,0
|
|
20250228,172400,10668985090,3975,3975,3975,3975,0
|
|
20250228,172300,10668985090,3975,3975,3975,3975,0
|
|
20250228,172200,10668985090,3975,3975,3975,3975,0
|
|
20250228,172100,10668985090,3975,3975,3975,3975,0
|
|
20250228,172000,10668985090,3975,3975,3975,3975,0
|
|
20250228,171900,10668985090,3975,3975,3975,3975,0
|
|
20250228,171800,10668985090,3975,3975,3975,3975,0
|
|
20250228,171700,10668985090,3975,3975,3975,3975,0
|
|
20250228,171600,10668985090,3975,3975,3975,3975,0
|
|
20250228,171500,10668985090,3975,3975,3975,3975,0
|
|
20250228,171400,10668985090,3975,3975,3975,3975,0
|
|
20250228,171300,10668985090,3975,3975,3975,3975,0
|
|
20250228,171200,10668985090,3975,3975,3975,3975,0
|
|
20250228,171100,10668985090,3975,3975,3975,3975,0
|
|
20250228,171000,10668985090,3975,3975,3975,3975,0
|
|
20250228,170900,10668985090,3975,3975,3975,3975,0
|
|
20250228,170800,10668985090,3975,3975,3975,3975,0
|
|
20250228,170700,10668985090,3975,3975,3975,3975,0
|
|
20250228,170600,10668985090,3975,3975,3975,3975,35386
|
|
20250228,170500,10668985090,3975,3975,3975,3975,0
|
|
20250228,170400,10668985090,3975,3975,3975,3975,0
|
|
20250228,170300,10668985090,3975,3975,3975,3975,0
|
|
20250228,170200,10668985090,3975,3975,3975,3975,0
|
|
20250228,170100,10668985090,3975,3975,3975,3975,0
|
|
20250228,170000,10668985090,3975,3975,3975,3975,0
|
|
20250228,165900,10668985090,3975,3975,3975,3975,0
|
|
20250228,165800,10668985090,3975,3975,3975,3975,0
|
|
20250228,165700,10668985090,3975,3975,3975,3975,0
|
|
20250228,165600,10668985090,3975,3975,3975,3975,0
|
|
20250228,165500,10668985090,3975,3975,3975,3975,0
|
|
20250228,165400,10668985090,3975,3975,3975,3975,0
|
|
20250228,165300,10668985090,3975,3975,3975,3975,0
|
|
20250228,165200,10668985090,3975,3975,3975,3975,0
|
|
20250228,165100,10668985090,3975,3975,3975,3975,0
|
|
20250228,165000,10668985090,3975,3975,3975,3975,0
|
|
20250228,164900,10668985090,3975,3975,3975,3975,0
|
|
20250228,164800,10668985090,3975,3975,3975,3975,0
|
|
20250228,164700,10668985090,3975,3975,3975,3975,0
|
|
20250228,164600,10668985090,3975,3975,3975,3975,0
|
|
20250228,164500,10668985090,3975,3975,3975,3975,0
|
|
20250228,164400,10668985090,3975,3975,3975,3975,0
|
|
20250228,164300,10668985090,3975,3975,3975,3975,0
|
|
20250228,164200,10668985090,3975,3975,3975,3975,0
|
|
20250228,164100,10668985090,3975,3975,3975,3975,0
|
|
20250228,164000,10668985090,3975,3975,3975,3975,0
|
|
20250228,163900,10668985090,3975,3975,3975,3975,0
|
|
20250228,163800,10668985090,3975,3975,3975,3975,0
|
|
20250228,163700,10668985090,3975,3975,3975,3975,0
|
|
20250228,163600,10668985090,3975,3975,3975,3975,35386
|
|
20250228,163500,10668985090,3975,3975,3975,3975,0
|
|
20250228,163400,10668985090,3975,3975,3975,3975,0
|
|
20250228,163300,10668985090,3975,3975,3975,3975,0
|
|
20250228,163200,10668985090,3975,3975,3975,3975,0
|
|
20250228,163100,10668985090,3975,3975,3975,3975,0
|
|
20250228,163000,10668985090,3975,3975,3975,3975,0
|
|
20250228,162900,10668985090,3975,3975,3975,3975,0
|
|
20250228,162800,10668985090,3975,3975,3975,3975,0
|
|
20250228,162700,10668985090,3975,3975,3975,3975,0
|
|
20250228,162600,10668985090,3975,3975,3975,3975,0
|
|
20250228,162500,10668985090,3975,3975,3975,3975,0
|
|
20250228,162400,10668985090,3975,3975,3975,3975,0
|
|
20250228,162300,10668985090,3975,3975,3975,3975,0
|
|
20250228,162200,10668985090,3975,3975,3975,3975,0
|
|
20250228,162100,10668985090,3975,3975,3975,3975,0
|
|
20250228,162000,10668985090,3975,3975,3975,3975,0
|
|
20250228,161900,10668985090,3975,3975,3975,3975,0
|
|
20250228,161800,10668985090,3975,3975,3975,3975,0
|
|
20250228,161700,10668985090,3975,3975,3975,3975,0
|
|
20250228,161600,10668985090,3975,3975,3975,3975,0
|
|
20250228,161500,10668985090,3975,3975,3975,3975,0
|
|
20250228,161400,10668985090,3975,3975,3975,3975,0
|
|
20250228,161300,10668985090,3975,3975,3975,3975,0
|
|
20250228,161200,10668985090,3975,3975,3975,3975,0
|
|
20250228,161100,10668985090,3975,3975,3975,3975,0
|
|
20250228,161000,10668985090,3975,3975,3975,3975,0
|
|
20250228,160900,10668985090,3975,3975,3975,3975,0
|
|
20250228,160800,10668985090,3975,3975,3975,3975,0
|
|
20250228,160700,10668985090,3975,3975,3975,3975,0
|
|
20250228,160600,10668985090,3975,3975,3975,3975,35386
|
|
20250228,160500,10668985090,3975,3975,3975,3975,0
|
|
20250228,160400,10668985090,3975,3975,3975,3975,0
|
|
20250228,160300,10668985090,3975,3975,3975,3975,0
|
|
20250228,160200,10668985090,3975,3975,3975,3975,0
|
|
20250228,160100,10668985090,3975,3975,3975,3975,0
|
|
20250228,160000,10668985090,3975,3975,3975,3975,0
|
|
20250228,155900,10668985090,3975,3975,3975,3975,0
|
|
20250228,155800,10668985090,3975,3975,3975,3975,0
|
|
20250228,155700,10668985090,3975,3975,3975,3975,0
|
|
20250228,155600,10668985090,3975,3975,3975,3975,0
|
|
20250228,155500,10668985090,3975,3975,3975,3975,0
|
|
20250228,155400,10668985090,3975,3975,3975,3975,0
|
|
20250228,155300,10668985090,3975,3975,3975,3975,0
|
|
20250228,155200,10668985090,3975,3975,3975,3975,0
|
|
20250228,155100,10668985090,3975,3975,3975,3975,0
|
|
20250228,155000,10668985090,3975,3975,3975,3975,0
|
|
20250228,154900,10668985090,3975,3975,3975,3975,0
|
|
20250228,154800,10668985090,3975,3975,3975,3975,0
|
|
20250228,154700,10668985090,3975,3975,3975,3975,0
|
|
20250228,154600,10668985090,3975,3975,3975,3975,0
|
|
20250228,154500,10668985090,3975,3975,3975,3975,0
|
|
20250228,154400,10668985090,3975,3975,3975,3975,0
|
|
20250228,154300,10668985090,3975,3975,3975,3975,0
|
|
20250228,154200,10668985090,3975,3975,3975,3975,0
|
|
20250228,154100,10668985090,3975,3975,3975,3975,0
|
|
20250228,154000,10668985090,3975,3975,3975,3975,0
|
|
20250228,153900,10668985090,3975,3975,3975,3975,0
|
|
20250228,153800,10668985090,3975,3975,3975,3975,0
|
|
20250228,153700,10668985090,3975,3975,3975,3975,0
|
|
20250228,153600,10668985090,3975,3975,3975,3975,35386
|
|
20250228,153500,10668985090,3975,3975,3975,3975,0
|
|
20250228,153400,10668985090,3975,3975,3975,3975,0
|
|
20250228,153300,10668985090,3975,3975,3975,3975,0
|
|
20250228,153200,10668985090,3975,3975,3975,3975,0
|
|
20250228,153100,10668985090,3975,3975,3975,3975,0
|
|
20250228,153000,10668985090,3975,3975,3975,3975,35386
|
|
20250228,152900,10528325740,3980,3980,3980,3980,0
|
|
20250228,152800,10528325740,3980,3980,3980,3980,0
|
|
20250228,152700,10528325740,3980,3980,3980,3980,0
|
|
20250228,152600,10528325740,3980,3980,3980,3980,0
|
|
20250228,152500,10528325740,3980,3980,3980,3980,0
|
|
20250228,152400,10528325740,3980,3980,3980,3980,0
|
|
20250228,152300,10528325740,3980,3980,3980,3980,0
|
|
20250228,152200,10528325740,3980,3980,3980,3980,0
|
|
20250228,152100,10528325740,3980,3980,3980,3980,0
|
|
20250228,152000,10528325740,3980,3980,3980,3980,0
|
|
20250228,151900,10528325740,3980,3995,4000,3970,11535
|
|
20250228,151800,10482381135,3995,3980,3995,3970,16084
|
|
20250228,151700,10418331850,3990,3990,3990,3975,5608
|
|
20250228,151600,10395987540,3990,3990,3990,3975,2822
|
|
20250228,151500,10384741015,3990,3980,3990,3970,10362
|
|
20250228,151400,10343486560,3975,3985,3985,3975,3892
|
|
20250228,151300,10328007740,3980,3980,3990,3975,4373
|
|
20250228,151200,10310599865,3980,3995,4000,3980,7951
|
|
20250228,151100,10278893370,4000,3990,4000,3990,2661
|
|
20250228,151000,10268251440,3995,4005,4010,3990,6139
|
|
20250228,150900,10243708335,4005,3985,4005,3985,4025
|
|
20250228,150800,10227619425,3990,3990,3995,3990,3357
|
|
20250228,150700,10214219310,3980,3970,3990,3970,2228
|
|
20250228,150600,10205341405,3970,3975,3980,3950,21464
|
|
20250228,150500,10120252895,3975,3980,3985,3975,4700
|
|
20250228,150400,10101554295,3980,3985,3990,3980,1792
|
|
20250228,150300,10094413355,3990,3985,3990,3985,1788
|
|
20250228,150200,10087288170,3990,3980,4000,3980,2140
|
|
20250228,150100,10078755230,3980,3990,3990,3980,1845
|
|
20250228,150000,10071398690,3995,4000,4000,3990,839
|
|
20250228,145900,10068048825,4000,3995,4015,3990,8626
|
|
20250228,145800,10033485875,3995,3980,3995,3970,9893
|
|
20250228,145700,9994114170,3980,3980,3985,3980,3375
|
|
20250228,145600,9980681590,3980,3990,3995,3980,3394
|
|
20250228,145500,9967146150,3995,3985,3995,3980,6855
|
|
20250228,145400,9939821210,3985,3985,3995,3985,2407
|
|
20250228,145300,9930206505,3995,3980,3995,3965,5778
|
|
20250228,145200,9907237845,3965,3985,4000,3965,20106
|
|
20250228,145100,9827261205,3985,4015,4015,3985,13818
|
|
20250228,145000,9772023645,4020,4025,4025,4015,2491
|
|
20250228,144900,9762013075,4025,4015,4025,4015,6274
|
|
20250228,144800,9736784175,4005,4010,4020,4005,1458
|
|
20250228,144700,9730938000,4015,4020,4025,4010,3507
|
|
20250228,144600,9716852805,4020,4000,4025,4000,10306
|
|
20250228,144500,9675485420,4000,4000,4010,4000,3268
|
|
20250228,144400,9662404545,4005,4005,4005,3995,5341
|
|
20250228,144300,9641051420,4005,4000,4010,4000,14057
|
|
20250228,144200,9584801720,4000,4010,4015,4000,6203
|
|
20250228,144100,9559970495,4010,3995,4015,3995,6154
|
|
20250228,144000,9535341745,3995,4000,4005,3995,9795
|
|
20250228,143900,9496174885,3995,4000,4015,3995,7241
|
|
20250228,143800,9467200315,4005,4030,4030,3960,49626
|
|
20250228,143700,9269243840,4030,4040,4045,4020,7964
|
|
20250228,143600,9237158360,4040,4015,4060,4015,20393
|
|
20250228,143500,9154886835,4015,4015,4035,4015,12150
|
|
20250228,143400,9105984575,4020,4020,4035,4020,17801
|
|
20250228,143300,9034316325,4020,4015,4035,4005,24306
|
|
20250228,143200,8936486250,4010,3990,4040,3990,23023
|
|
20250228,143100,8844053455,3990,4035,4035,3985,51951
|
|
20250228,143000,8635981870,4035,4040,4070,4010,83222
|
|
20250228,142900,8299688340,4055,4015,4070,4005,172711
|
|
20250228,142800,7601064640,4015,3995,4025,3995,49977
|
|
20250228,142700,7400678860,4000,3990,4000,3980,20268
|
|
20250228,142600,7319822105,3985,3980,3995,3980,15883
|
|
20250228,142500,7256489205,3985,3995,4000,3965,32907
|
|
20250228,142400,7125534415,4000,3975,4010,3970,96170
|
|
20250228,142300,6741627440,3980,3965,3995,3965,102679
|
|
20250228,142200,6332425545,3965,3945,3980,3945,21460
|
|
20250228,142100,6247261960,3950,3940,3950,3935,3918
|
|
20250228,142000,6231821945,3940,3945,3945,3940,1858
|
|
20250228,141900,6224501405,3945,3940,3945,3940,558
|
|
20250228,141800,6222300705,3940,3935,3940,3935,1004
|
|
20250228,141700,6218349960,3935,3925,3935,3910,3360
|
|
20250228,141600,6205156280,3910,3930,3930,3910,9269
|
|
20250228,141500,6168814110,3930,3930,3930,3920,8678
|
|
20250228,141400,6134767295,3925,3935,3935,3925,320
|
|
20250228,141300,6133510730,3935,3935,3935,3930,955
|
|
20250228,141200,6129756850,3935,3940,3940,3930,3266
|
|
20250228,141100,6116893585,3940,3885,3940,3885,4976
|
|
20250228,141000,6097395315,3885,3945,3950,3885,42542
|
|
20250228,140900,5930507610,3950,3940,3950,3935,7183
|
|
20250228,140800,5902162985,3935,3955,3960,3925,13529
|
|
20250228,140700,5848721360,3925,3930,3955,3925,28067
|
|
20250228,140600,5737938235,3925,3925,3925,3925,2304
|
|
20250228,140500,5728895035,3925,3930,3930,3925,37
|
|
20250228,140400,5728749800,3930,3935,3935,3930,2663
|
|
20250228,140300,5718280610,3935,3935,3935,3935,606
|
|
20250228,140200,5715896000,3935,3930,3940,3930,3859
|
|
20250228,140100,5700721350,3930,3930,3930,3925,1244
|
|
20250228,140000,5695836485,3930,3925,3935,3925,945
|
|
20250228,135900,5692122620,3930,3930,3930,3925,521
|
|
20250228,135800,5690077640,3925,3920,3925,3920,5271
|
|
20250228,135700,5669412750,3920,3920,3920,3920,1192
|
|
20250228,135600,5664740110,3920,3925,3925,3920,3335
|
|
20250228,135500,5651657305,3925,3925,3925,3920,699
|
|
20250228,135400,5648915640,3925,3925,3925,3920,112
|
|
20250228,135300,5648476540,3925,3930,3930,3925,2246
|
|
20250228,135200,5639660525,3930,3925,3930,3925,491
|
|
20250228,135100,5637733075,3930,3935,3935,3930,1860
|
|
20250228,135000,5630418500,3930,3930,3930,3930,3592
|
|
20250228,134900,5616301940,3930,3925,3930,3925,660
|
|
20250228,134800,5613708390,3930,3925,3930,3920,194
|
|
20250228,134700,5612947685,3925,3925,3925,3925,600
|
|
20250228,134600,5610592685,3925,3925,3930,3925,666
|
|
20250228,134500,5607976885,3925,3925,3925,3920,3566
|
|
20250228,134400,5593985335,3925,3920,3925,3920,517
|
|
20250228,134300,5591956150,3925,3930,3930,3925,392
|
|
20250228,134200,5590417545,3930,3930,3930,3930,0
|
|
20250228,134100,5590417545,3930,3925,3930,3920,3022
|
|
20250228,134000,5578555625,3925,3930,3930,3925,488
|
|
20250228,133900,5576639195,3930,3930,3930,3930,1304
|
|
20250228,133800,5571514475,3930,3940,3940,3930,1651
|
|
20250228,133700,5565024395,3940,3940,3940,3940,137
|
|
20250228,133600,5564484615,3925,3925,3930,3925,124
|
|
20250228,133500,5563997665,3935,3915,3935,3915,9197
|
|
20250228,133400,5527867345,3925,3925,3925,3925,3
|
|
20250228,133300,5527855570,3925,3920,3925,3920,503
|
|
20250228,133200,5525883805,3920,3925,3925,3915,2789
|
|
20250228,133100,5514951985,3915,3920,3920,3915,301
|
|
20250228,133000,5513773065,3915,3915,3915,3915,273
|
|
20250228,132900,5512704270,3915,3915,3920,3910,2238
|
|
20250228,132800,5503941485,3920,3920,3920,3915,660
|
|
20250228,132700,5501354300,3925,3925,3925,3925,1050
|
|
20250228,132600,5497233050,3925,3925,3925,3925,200
|
|
20250228,132500,5496448050,3920,3925,3925,3920,1607
|
|
20250228,132400,5490147210,3930,3925,3930,3925,306
|
|
20250228,132300,5488944680,3930,3930,3930,3930,460
|
|
20250228,132200,5487136880,3930,3930,3930,3930,1949
|
|
20250228,132100,5479477310,3930,3915,3930,3915,1540
|
|
20250228,132000,5473429945,3920,3915,3925,3915,1265
|
|
20250228,131900,5468476610,3915,3915,3915,3915,2123
|
|
20250228,131800,5460165065,3920,3925,3925,3920,2787
|
|
20250228,131700,5449232395,3925,3930,3930,3925,12359
|
|
20250228,131600,5400667865,3930,3935,3935,3930,4141
|
|
20250228,131500,5384385800,3940,3935,3940,3935,179
|
|
20250228,131400,5383680865,3930,3930,3940,3930,2386
|
|
20250228,131300,5374301885,3930,3940,3940,3930,976
|
|
20250228,131200,5370461585,3940,3940,3945,3940,304
|
|
20250228,131100,5369263295,3950,3930,3950,3930,2066
|
|
20250228,131000,5361121220,3930,3935,3940,3930,7136
|
|
20250228,130900,5333057575,3940,3935,3940,3935,850
|
|
20250228,130800,5329712325,3935,3945,3945,3935,15766
|
|
20250228,130700,5267560290,3950,3945,3950,3945,937
|
|
20250228,130600,5263862320,3945,3940,3945,3940,1831
|
|
20250228,130500,5256642510,3945,3945,3945,3935,5147
|
|
20250228,130400,5236354950,3945,3945,3945,3940,333
|
|
20250228,130300,5235041270,3945,3940,3945,3940,147
|
|
20250228,130200,5234461925,3935,3935,3940,3935,515
|
|
20250228,130100,5232434340,3935,3935,3935,3925,8616
|
|
20250228,130000,5198571790,3935,3935,3935,3935,670
|
|
20250228,125900,5195935340,3935,3935,3940,3920,6385
|
|
20250228,125800,5170846040,3935,3945,3950,3935,5666
|
|
20250228,125700,5148511515,3950,3955,3955,3945,494
|
|
20250228,125600,5146561045,3955,3950,3955,3945,6831
|
|
20250228,125500,5119599500,3960,3960,3965,3945,9718
|
|
20250228,125400,5081189255,3960,3955,3970,3955,9652
|
|
20250228,125300,5042918580,3955,3940,3970,3940,15901
|
|
20250228,125200,4980031105,3945,3950,3950,3935,2047
|
|
20250228,125100,4971964150,3940,3940,3940,3935,432
|
|
20250228,125000,4970262110,3940,3955,3955,3940,5336
|
|
20250228,124900,4949195530,3960,3930,3960,3930,16458
|
|
20250228,124800,4884178345,3930,3935,3935,3925,3620
|
|
20250228,124700,4869955460,3930,3935,3950,3930,4522
|
|
20250228,124600,4852119950,3935,3935,3935,3925,2846
|
|
20250228,124500,4840929105,3930,3935,3940,3930,3514
|
|
20250228,124400,4827086625,3925,3935,3940,3925,4617
|
|
20250228,124300,4808928505,3925,3915,3930,3915,1889
|
|
20250228,124200,4801508950,3920,3930,3930,3915,3588
|
|
20250228,124100,4787435255,3930,3935,3935,3930,2154
|
|
20250228,124000,4778966545,3935,3950,3950,3930,11635
|
|
20250228,123900,4733140975,3955,3945,3955,3930,7040
|
|
20250228,123800,4705359080,3940,3940,3945,3930,3831
|
|
20250228,123700,4690279865,3925,3920,3945,3920,12588
|
|
20250228,123600,4640792795,3910,3920,3920,3910,4031
|
|
20250228,123500,4625012205,3920,3910,3925,3910,1675
|
|
20250228,123400,4618452405,3925,3910,3935,3910,12358
|
|
20250228,123300,4569984230,3905,3890,3910,3890,6518
|
|
20250228,123200,4544524210,3900,3900,3910,3890,3426
|
|
20250228,123100,4531158415,3895,3890,3900,3890,2358
|
|
20250228,123000,4521976800,3890,3875,3890,3875,1123
|
|
20250228,122900,4517615175,3875,3870,3875,3870,2349
|
|
20250228,122800,4508517210,3870,3885,3890,3870,7522
|
|
20250228,122700,4479384760,3875,3890,3890,3875,1074
|
|
20250228,122600,4475208820,3890,3880,3900,3870,9262
|
|
20250228,122500,4439222220,3875,3885,3895,3875,15614
|
|
20250228,122400,4378555500,3895,3905,3905,3880,13813
|
|
20250228,122300,4324829415,3905,3905,3925,3895,19779
|
|
20250228,122200,4247524205,3900,3925,3935,3885,44799
|
|
20250228,122100,4072672435,3925,3970,3985,3905,135843
|
|
20250228,122000,3537923990,3970,3895,3995,3895,103593
|
|
20250228,121900,3129008510,3890,3885,3890,3875,4175
|
|
20250228,121800,3112792565,3875,3865,3875,3865,12295
|
|
20250228,121700,3065196165,3870,3870,3870,3865,4786
|
|
20250228,121600,3046695160,3870,3870,3870,3870,3102
|
|
20250228,121500,3034690420,3870,3870,3870,3870,323
|
|
20250228,121400,3033440410,3870,3870,3870,3870,70
|
|
20250228,121300,3033169510,3875,3875,3875,3875,155
|
|
20250228,121200,3032568885,3875,3870,3875,3870,338
|
|
20250228,121100,3031260755,3875,3875,3875,3875,0
|
|
20250228,121000,3031260755,3875,3875,3875,3875,0
|
|
20250228,120900,3031260755,3875,3875,3875,3875,3113
|
|
20250228,120800,3019197880,3875,3875,3875,3875,316
|
|
20250228,120700,3017973380,3885,3880,3885,3875,5150
|
|
20250228,120600,2997996195,3880,3885,3885,3880,5254
|
|
20250228,120500,2977585575,3885,3885,3885,3885,25
|
|
20250228,120400,2977488450,3885,3890,3890,3885,598
|
|
20250228,120300,2975162845,3890,3890,3890,3890,553
|
|
20250228,120200,2973011675,3885,3890,3890,3885,377
|
|
20250228,120100,2971546990,3890,3890,3890,3890,0
|
|
20250228,120000,2971546990,3890,3890,3890,3890,791
|
|
20250228,115900,2968470000,3900,3900,3900,3900,76
|
|
20250228,115800,2968173600,3895,3890,3895,3890,201
|
|
20250228,115700,2967391705,3890,3890,3890,3890,30
|
|
20250228,115600,2967275005,3895,3895,3895,3895,0
|
|
20250228,115500,2967275005,3895,3895,3900,3895,1046
|
|
20250228,115400,2963200335,3900,3905,3905,3900,180
|
|
20250228,115300,2962497735,3905,3895,3905,3895,817
|
|
20250228,115200,2959313520,3905,3905,3905,3905,60
|
|
20250228,115100,2959079220,3905,3900,3905,3900,602
|
|
20250228,115000,2956731350,3905,3900,3905,3900,114
|
|
20250228,114900,2956286730,3905,3905,3905,3905,317
|
|
20250228,114800,2955048845,3905,3900,3905,3900,529
|
|
20250228,114700,2952984665,3905,3905,3905,3900,1755
|
|
20250228,114600,2946133890,3900,3900,3900,3900,352
|
|
20250228,114500,2944761090,3900,3900,3900,3900,307
|
|
20250228,114400,2943563790,3900,3900,3905,3900,183
|
|
20250228,114300,2942849840,3900,3895,3900,3895,1736
|
|
20250228,114200,2936081790,3895,3895,3895,3895,51
|
|
20250228,114100,2935883145,3895,3890,3895,3885,2796
|
|
20250228,114000,2925012975,3890,3890,3890,3890,81
|
|
20250228,113900,2924697885,3890,3890,3890,3890,831
|
|
20250228,113800,2921465295,3890,3895,3895,3890,248
|
|
20250228,113700,2920500335,3895,3895,3895,3895,0
|
|
20250228,113600,2920500335,3895,3900,3900,3895,363
|
|
20250228,113500,2919086270,3900,3900,3900,3900,229
|
|
20250228,113400,2918193170,3900,3900,3900,3900,509
|
|
20250228,113300,2916208070,3905,3895,3905,3895,106
|
|
20250228,113200,2915795140,3895,3900,3900,3895,2
|
|
20250228,113100,2915787345,3900,3890,3900,3890,1201
|
|
20250228,113000,2911108260,3890,3890,3890,3885,2005
|
|
20250228,112900,2903308835,3895,3890,3895,3890,351
|
|
20250228,112800,2901943430,3890,3895,3895,3890,179
|
|
20250228,112700,2901246475,3890,3890,3890,3890,3209
|
|
20250228,112600,2888763465,3890,3885,3890,3880,991
|
|
20250228,112500,2884917975,3885,3885,3890,3885,1703
|
|
20250228,112400,2878301815,3890,3890,3890,3890,304
|
|
20250228,112300,2877119255,3885,3885,3885,3885,1005
|
|
20250228,112200,2873214830,3885,3885,3885,3885,0
|
|
20250228,112100,2873214830,3885,3885,3885,3885,7
|
|
20250228,112000,2873187635,3885,3885,3885,3885,517
|
|
20250228,111900,2871179090,3885,3890,3890,3885,339
|
|
20250228,111800,2869862065,3885,3885,3885,3885,50
|
|
20250228,111700,2869667815,3885,3885,3885,3885,703
|
|
20250228,111600,2866936660,3885,3890,3890,3885,211
|
|
20250228,111500,2866116850,3890,3890,3890,3890,45
|
|
20250228,111400,2865941800,3890,3890,3890,3885,370
|
|
20250228,111300,2864502955,3890,3890,3895,3885,805
|
|
20250228,111200,2861371485,3890,3890,3890,3890,71
|
|
20250228,111100,2861095295,3895,3895,3895,3895,214
|
|
20250228,111000,2860261765,3895,3910,3910,3895,53
|
|
20250228,110900,2860055315,3895,3900,3905,3895,1350
|
|
20250228,110800,2854794640,3900,3905,3910,3900,2774
|
|
20250228,110700,2843968250,3905,3905,3905,3905,1231
|
|
20250228,110600,2839161195,3895,3905,3905,3895,162
|
|
20250228,110500,2838528595,3905,3885,3905,3885,2819
|
|
20250228,110400,2827536145,3885,3885,3885,3885,167
|
|
20250228,110300,2826887350,3890,3880,3890,3870,2796
|
|
20250228,110200,2816050160,3880,3885,3885,3880,82
|
|
20250228,110100,2815731850,3885,3890,3895,3885,1732
|
|
20250228,110000,2808999965,3890,3905,3905,3890,3204
|
|
20250228,105900,2796516105,3900,3900,3905,3900,338
|
|
20250228,105800,2795197310,3900,3900,3900,3900,1466
|
|
20250228,105700,2789479910,3900,3900,3905,3900,3911
|
|
20250228,105600,2774208955,3900,3890,3905,3890,11069
|
|
20250228,105500,2731080020,3885,3885,3885,3885,0
|
|
20250228,105400,2731080020,3885,3885,3885,3885,115
|
|
20250228,105300,2730633245,3885,3885,3890,3885,468
|
|
20250228,105200,2728815045,3890,3890,3890,3890,241
|
|
20250228,105100,2727877555,3890,3885,3890,3885,345
|
|
20250228,105000,2726536355,3885,3885,3890,3875,2446
|
|
20250228,104900,2717030655,3875,3875,3875,3875,125
|
|
20250228,104800,2716546280,3875,3890,3890,3875,30
|
|
20250228,104700,2716429820,3870,3870,3870,3870,0
|
|
20250228,104600,2716429820,3870,3875,3875,3865,1970
|
|
20250228,104500,2708808490,3875,3875,3875,3875,200
|
|
20250228,104400,2708033490,3870,3885,3885,3865,10376
|
|
20250228,104300,2667836220,3885,3880,3885,3880,333
|
|
20250228,104200,2666543915,3880,3880,3880,3880,628
|
|
20250228,104100,2664107275,3880,3885,3890,3880,2026
|
|
20250228,104000,2656240365,3880,3880,3880,3880,1600
|
|
20250228,103900,2650032365,3880,3880,3880,3880,1237
|
|
20250228,103800,2645232805,3880,3880,3885,3880,572
|
|
20250228,103700,2643012765,3890,3880,3890,3880,424
|
|
20250228,103600,2641367635,3880,3880,3880,3880,613
|
|
20250228,103500,2638989195,3880,3880,3880,3880,450
|
|
20250228,103400,2637243195,3890,3880,3890,3880,8
|
|
20250228,103300,2637212085,3890,3880,3890,3880,140
|
|
20250228,103200,2636668385,3880,3880,3880,3880,565
|
|
20250228,103100,2634476185,3885,3885,3890,3885,769
|
|
20250228,103000,2631486970,3890,3885,3890,3880,3701
|
|
20250228,102900,2617104085,3885,3885,3885,3880,820
|
|
20250228,102800,2613918620,3880,3875,3885,3875,641
|
|
20250228,102700,2611430525,3875,3875,3880,3875,235
|
|
20250228,102600,2610519850,3875,3880,3880,3875,119
|
|
20250228,102500,2610058145,3880,3880,3880,3880,4
|
|
20250228,102400,2610042625,3875,3880,3880,3875,1091
|
|
20250228,102300,2605813335,3875,3880,3880,3875,1505
|
|
20250228,102200,2599974645,3880,3875,3880,3875,24
|
|
20250228,102100,2599881590,3875,3880,3895,3875,3551
|
|
20250228,102000,2586114980,3885,3890,3895,3885,3978
|
|
20250228,101900,2570649540,3890,3895,3900,3890,1179
|
|
20250228,101800,2566055300,3900,3900,3900,3900,642
|
|
20250228,101700,2563551500,3900,3910,3910,3900,4341
|
|
20250228,101600,2546589100,3915,3915,3925,3915,10907
|
|
20250228,101500,2503861390,3910,3910,3915,3905,1121
|
|
20250228,101400,2499477720,3910,3915,3915,3910,1563
|
|
20250228,101300,2493362430,3910,3915,3915,3905,983
|
|
20250228,101200,2489518715,3915,3905,3915,3905,12829
|
|
20250228,101100,2439355645,3905,3885,3905,3885,7308
|
|
20250228,101000,2410879490,3885,3885,3885,3885,75
|
|
20250228,100900,2410588115,3885,3885,3885,3885,20
|
|
20250228,100800,2410510415,3885,3885,3885,3885,427
|
|
20250228,100700,2408851520,3885,3890,3895,3885,1013
|
|
20250228,100600,2404911000,3890,3890,3890,3890,1266
|
|
20250228,100500,2399986260,3890,3895,3900,3890,6174
|
|
20250228,100400,2375932570,3895,3875,3895,3875,9229
|
|
20250228,100300,2340040755,3875,3890,3890,3875,3422
|
|
20250228,100200,2326756220,3890,3890,3890,3890,0
|
|
20250228,100100,2326756220,3890,3880,3890,3875,10732
|
|
20250228,100000,2285124540,3880,3890,3895,3880,4001
|
|
20250228,095900,2269581615,3890,3880,3890,3880,4586
|
|
20250228,095800,2251749300,3885,3885,3885,3885,300
|
|
20250228,095700,2250583800,3885,3885,3885,3885,48
|
|
20250228,095600,2250397320,3885,3880,3885,3880,712
|
|
20250228,095500,2247634740,3880,3880,3880,3880,253
|
|
20250228,095400,2246653100,3880,3885,3885,3875,407
|
|
20250228,095300,2245073275,3885,3880,3885,3875,1932
|
|
20250228,095200,2237573905,3885,3870,3885,3870,2255
|
|
20250228,095100,2228825255,3870,3880,3880,3865,1231
|
|
20250228,095000,2224058980,3880,3860,3880,3860,2207
|
|
20250228,094900,2215524765,3860,3865,3865,3855,3840
|
|
20250228,094800,2200702150,3870,3860,3870,3855,1005
|
|
20250228,094700,2196818765,3860,3860,3870,3860,4556
|
|
20250228,094600,2179232595,3855,3870,3870,3855,10674
|
|
20250228,094500,2138017600,3870,3875,3875,3870,4249
|
|
20250228,094400,2121573080,3875,3875,3875,3875,1998
|
|
20250228,094300,2113830830,3875,3885,3890,3875,1351
|
|
20250228,094200,2108595420,3880,3890,3890,3875,250
|
|
20250228,094100,2107625760,3890,3885,3890,3885,40
|
|
20250228,094000,2107470165,3890,3865,3890,3865,992
|
|
20250228,093900,2103623935,3875,3875,3875,3865,4558
|
|
20250228,093800,2085977890,3875,3885,3885,3875,5365
|
|
20250228,093700,2065164685,3885,3885,3885,3880,715
|
|
20250228,093600,2062386920,3885,3890,3890,3885,763
|
|
20250228,093500,2059422555,3885,3885,3890,3885,1479
|
|
20250228,093400,2053670275,3880,3875,3900,3875,2242
|
|
20250228,093300,2044957035,3870,3880,3880,3870,2725
|
|
20250228,093200,2034399825,3880,3880,3880,3865,6217
|
|
20250228,093100,2010311350,3880,3875,3880,3870,5170
|
|
20250228,093000,1990267510,3875,3885,3885,3875,11881
|
|
20250228,092900,1944173440,3885,3885,3900,3880,1232
|
|
20250228,092800,1939388765,3905,3910,3910,3880,17271
|
|
20250228,092700,1871959135,3920,3925,3925,3910,2981
|
|
20250228,092600,1860284805,3925,3915,3930,3915,3689
|
|
20250228,092500,1845810605,3920,3920,3925,3905,33097
|
|
20250228,092400,1716080515,3925,3920,3935,3920,10620
|
|
20250228,092300,1674360015,3920,3915,3920,3910,2643
|
|
20250228,092200,1664011215,3915,3895,3915,3895,10316
|
|
20250228,092100,1623757640,3890,3880,3895,3880,829
|
|
20250228,092000,1620533980,3880,3895,3895,3875,4188
|
|
20250228,091900,1604289240,3895,3885,3895,3880,2272
|
|
20250228,091800,1595465360,3885,3900,3900,3885,5291
|
|
20250228,091700,1574860525,3895,3880,3895,3880,2234
|
|
20250228,091600,1566168450,3900,3870,3900,3870,3099
|
|
20250228,091500,1554139830,3880,3885,3885,3870,2261
|
|
20250228,091400,1545374900,3885,3900,3905,3885,7756
|
|
20250228,091300,1515147160,3900,3880,3930,3880,21774
|
|
20250228,091200,1430204475,3880,3885,3885,3865,19698
|
|
20250228,091100,1353809700,3885,3895,3905,3885,47534
|
|
20250228,091000,1168657580,3890,3935,3960,3890,31205
|
|
20250228,090900,1046101340,3950,3910,3955,3900,83796
|
|
20250228,090800,716949825,3910,3910,3920,3900,14859
|
|
20250228,090700,658828705,3910,3925,3925,3890,15573
|
|
20250228,090600,597974965,3925,3900,3925,3880,42365
|
|
20250228,090500,432701035,3890,3880,3930,3875,41100
|
|
20250228,090400,272411315,3890,3815,3895,3815,39463
|
|
20250228,090300,119947395,3805,3795,3820,3795,4334
|
|
20250228,090200,103431565,3795,3770,3795,3770,2557
|
|
20250228,090100,93786165,3795,3780,3795,3755,17264
|
|
20250228,090000,28458380,3780,3750,3780,3750,7577
|