668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250228,200500,11150598115,2510,2510,2510,2510,103919
|
|
20250228,200400,11150598115,2510,2510,2510,2510,0
|
|
20250228,200300,11150598115,2510,2510,2510,2510,0
|
|
20250228,200200,11150598115,2510,2510,2510,2510,0
|
|
20250228,200100,11150598115,2510,2510,2510,2510,0
|
|
20250228,200000,11150598115,2510,2510,2510,2510,0
|
|
20250228,195900,11150598115,2510,2510,2510,2510,0
|
|
20250228,195800,11150598115,2510,2510,2510,2510,0
|
|
20250228,195700,11150598115,2510,2510,2510,2510,0
|
|
20250228,195600,11150598115,2510,2510,2510,2510,0
|
|
20250228,195500,11150598115,2510,2510,2510,2510,0
|
|
20250228,195400,11150598115,2510,2510,2510,2510,0
|
|
20250228,195300,11150598115,2510,2510,2510,2510,0
|
|
20250228,195200,11150598115,2510,2510,2510,2510,0
|
|
20250228,195100,11150598115,2510,2510,2510,2510,0
|
|
20250228,195000,11150598115,2510,2510,2510,2510,0
|
|
20250228,194900,11150598115,2510,2510,2510,2510,0
|
|
20250228,194800,11150598115,2510,2510,2510,2510,0
|
|
20250228,194700,11150598115,2510,2510,2510,2510,0
|
|
20250228,194600,11150598115,2510,2510,2510,2510,0
|
|
20250228,194500,11150598115,2510,2510,2510,2510,0
|
|
20250228,194400,11150598115,2510,2510,2510,2510,0
|
|
20250228,194300,11150598115,2510,2510,2510,2510,0
|
|
20250228,194200,11150598115,2510,2510,2510,2510,0
|
|
20250228,194100,11150598115,2510,2510,2510,2510,0
|
|
20250228,194000,11150598115,2510,2510,2510,2510,0
|
|
20250228,193900,11150598115,2510,2510,2510,2510,0
|
|
20250228,193800,11150598115,2510,2510,2510,2510,0
|
|
20250228,193700,11150598115,2510,2510,2510,2510,0
|
|
20250228,193600,11150598115,2510,2510,2510,2510,0
|
|
20250228,193500,11150598115,2510,2510,2510,2510,103919
|
|
20250228,193400,11150598115,2510,2510,2510,2510,0
|
|
20250228,193300,11150598115,2510,2510,2510,2510,0
|
|
20250228,193200,11150598115,2510,2510,2510,2510,0
|
|
20250228,193100,11150598115,2510,2510,2510,2510,0
|
|
20250228,193000,11150598115,2510,2510,2510,2510,0
|
|
20250228,192900,11150598115,2510,2510,2510,2510,0
|
|
20250228,192800,11150598115,2510,2510,2510,2510,0
|
|
20250228,192700,11150598115,2510,2510,2510,2510,0
|
|
20250228,192600,11150598115,2510,2510,2510,2510,0
|
|
20250228,192500,11150598115,2510,2510,2510,2510,0
|
|
20250228,192400,11150598115,2510,2510,2510,2510,0
|
|
20250228,192300,11150598115,2510,2510,2510,2510,0
|
|
20250228,192200,11150598115,2510,2510,2510,2510,0
|
|
20250228,192100,11150598115,2510,2510,2510,2510,0
|
|
20250228,192000,11150598115,2510,2510,2510,2510,0
|
|
20250228,191900,11150598115,2510,2510,2510,2510,0
|
|
20250228,191800,11150598115,2510,2510,2510,2510,0
|
|
20250228,191700,11150598115,2510,2510,2510,2510,0
|
|
20250228,191600,11150598115,2510,2510,2510,2510,0
|
|
20250228,191500,11150598115,2510,2510,2510,2510,0
|
|
20250228,191400,11150598115,2510,2510,2510,2510,0
|
|
20250228,191300,11150598115,2510,2510,2510,2510,0
|
|
20250228,191200,11150598115,2510,2510,2510,2510,0
|
|
20250228,191100,11150598115,2510,2510,2510,2510,0
|
|
20250228,191000,11150598115,2510,2510,2510,2510,0
|
|
20250228,190900,11150598115,2510,2510,2510,2510,0
|
|
20250228,190800,11150598115,2510,2510,2510,2510,0
|
|
20250228,190700,11150598115,2510,2510,2510,2510,0
|
|
20250228,190600,11150598115,2510,2510,2510,2510,0
|
|
20250228,190500,11150598115,2510,2510,2510,2510,103919
|
|
20250228,190400,11150598115,2510,2510,2510,2510,0
|
|
20250228,190300,11150598115,2510,2510,2510,2510,0
|
|
20250228,190200,11150598115,2510,2510,2510,2510,0
|
|
20250228,190100,11150598115,2510,2510,2510,2510,0
|
|
20250228,190000,11150598115,2510,2510,2510,2510,0
|
|
20250228,185900,11150598115,2510,2510,2510,2510,0
|
|
20250228,185800,11150598115,2510,2510,2510,2510,0
|
|
20250228,185700,11150598115,2510,2510,2510,2510,0
|
|
20250228,185600,11150598115,2510,2510,2510,2510,0
|
|
20250228,185500,11150598115,2510,2510,2510,2510,0
|
|
20250228,185400,11150598115,2510,2510,2510,2510,0
|
|
20250228,185300,11150598115,2510,2510,2510,2510,0
|
|
20250228,185200,11150598115,2510,2510,2510,2510,0
|
|
20250228,185100,11150598115,2510,2510,2510,2510,0
|
|
20250228,185000,11150598115,2510,2510,2510,2510,0
|
|
20250228,184900,11150598115,2510,2510,2510,2510,0
|
|
20250228,184800,11150598115,2510,2510,2510,2510,0
|
|
20250228,184700,11150598115,2510,2510,2510,2510,0
|
|
20250228,184600,11150598115,2510,2510,2510,2510,0
|
|
20250228,184500,11150598115,2510,2510,2510,2510,0
|
|
20250228,184400,11150598115,2510,2510,2510,2510,0
|
|
20250228,184300,11150598115,2510,2510,2510,2510,0
|
|
20250228,184200,11150598115,2510,2510,2510,2510,0
|
|
20250228,184100,11150598115,2510,2510,2510,2510,0
|
|
20250228,184000,11150598115,2510,2510,2510,2510,0
|
|
20250228,183900,11150598115,2510,2510,2510,2510,0
|
|
20250228,183800,11150598115,2510,2510,2510,2510,0
|
|
20250228,183700,11150598115,2510,2510,2510,2510,0
|
|
20250228,183600,11150598115,2510,2510,2510,2510,0
|
|
20250228,183500,11150598115,2510,2510,2510,2510,103919
|
|
20250228,183400,11150598115,2510,2510,2510,2510,0
|
|
20250228,183300,11150598115,2510,2510,2510,2510,0
|
|
20250228,183200,11150598115,2510,2510,2510,2510,0
|
|
20250228,183100,11150598115,2510,2510,2510,2510,0
|
|
20250228,183000,11150598115,2510,2510,2510,2510,0
|
|
20250228,182900,11150598115,2510,2510,2510,2510,0
|
|
20250228,182800,11150598115,2510,2510,2510,2510,0
|
|
20250228,182700,11150598115,2510,2510,2510,2510,0
|
|
20250228,182600,11150598115,2510,2510,2510,2510,0
|
|
20250228,182500,11150598115,2510,2510,2510,2510,0
|
|
20250228,182400,11150598115,2510,2510,2510,2510,0
|
|
20250228,182300,11150598115,2510,2510,2510,2510,0
|
|
20250228,182200,11150598115,2510,2510,2510,2510,0
|
|
20250228,182100,11150598115,2510,2510,2510,2510,0
|
|
20250228,182000,11150598115,2510,2510,2510,2510,0
|
|
20250228,181900,11150598115,2510,2510,2510,2510,0
|
|
20250228,181800,11150598115,2510,2510,2510,2510,0
|
|
20250228,181700,11150598115,2510,2510,2510,2510,0
|
|
20250228,181600,11150598115,2510,2510,2510,2510,0
|
|
20250228,181500,11150598115,2510,2510,2510,2510,0
|
|
20250228,181400,11150598115,2510,2510,2510,2510,0
|
|
20250228,181300,11150598115,2510,2510,2510,2510,0
|
|
20250228,181200,11150598115,2510,2510,2510,2510,0
|
|
20250228,181100,11150598115,2510,2510,2510,2510,0
|
|
20250228,181000,11150598115,2510,2510,2510,2510,0
|
|
20250228,180900,11150598115,2510,2510,2510,2510,0
|
|
20250228,180800,11150598115,2510,2510,2510,2510,0
|
|
20250228,180700,11150598115,2510,2510,2510,2510,0
|
|
20250228,180600,11150598115,2510,2510,2510,2510,0
|
|
20250228,180500,11150598115,2510,2510,2510,2510,103919
|
|
20250228,180400,11150598115,2510,2510,2510,2510,0
|
|
20250228,180300,11150598115,2510,2510,2510,2510,0
|
|
20250228,180200,11150598115,2510,2510,2510,2510,0
|
|
20250228,180100,11150598115,2510,2510,2510,2510,0
|
|
20250228,180000,11150598115,2510,2510,2510,2510,0
|
|
20250228,175900,11150598115,2510,2510,2510,2510,0
|
|
20250228,175800,11150598115,2510,2510,2510,2510,0
|
|
20250228,175700,11150598115,2510,2510,2510,2510,0
|
|
20250228,175600,11150598115,2510,2510,2510,2510,0
|
|
20250228,175500,11150598115,2510,2510,2510,2510,0
|
|
20250228,175400,11150598115,2510,2510,2510,2510,0
|
|
20250228,175300,11150598115,2510,2510,2510,2510,0
|
|
20250228,175200,11150598115,2510,2510,2510,2510,0
|
|
20250228,175100,11150598115,2510,2510,2510,2510,0
|
|
20250228,175000,11150598115,2510,2510,2510,2510,0
|
|
20250228,174900,11150598115,2510,2510,2510,2510,0
|
|
20250228,174800,11150598115,2510,2510,2510,2510,0
|
|
20250228,174700,11150598115,2510,2510,2510,2510,0
|
|
20250228,174600,11150598115,2510,2510,2510,2510,0
|
|
20250228,174500,11150598115,2510,2510,2510,2510,0
|
|
20250228,174400,11150598115,2510,2510,2510,2510,0
|
|
20250228,174300,11150598115,2510,2510,2510,2510,0
|
|
20250228,174200,11150598115,2510,2510,2510,2510,0
|
|
20250228,174100,11150598115,2510,2510,2510,2510,0
|
|
20250228,174000,11150598115,2510,2510,2510,2510,0
|
|
20250228,173900,11150598115,2510,2510,2510,2510,0
|
|
20250228,173800,11150598115,2510,2510,2510,2510,0
|
|
20250228,173700,11150598115,2510,2510,2510,2510,0
|
|
20250228,173600,11150598115,2510,2510,2510,2510,0
|
|
20250228,173500,11150598115,2510,2510,2510,2510,103919
|
|
20250228,173400,11150598115,2510,2510,2510,2510,0
|
|
20250228,173300,11150598115,2510,2510,2510,2510,0
|
|
20250228,173200,11150598115,2510,2510,2510,2510,0
|
|
20250228,173100,11150598115,2510,2510,2510,2510,0
|
|
20250228,173000,11150598115,2510,2510,2510,2510,0
|
|
20250228,172900,11150598115,2510,2510,2510,2510,0
|
|
20250228,172800,11150598115,2510,2510,2510,2510,0
|
|
20250228,172700,11150598115,2510,2510,2510,2510,0
|
|
20250228,172600,11150598115,2510,2510,2510,2510,0
|
|
20250228,172500,11150598115,2510,2510,2510,2510,0
|
|
20250228,172400,11150598115,2510,2510,2510,2510,0
|
|
20250228,172300,11150598115,2510,2510,2510,2510,0
|
|
20250228,172200,11150598115,2510,2510,2510,2510,0
|
|
20250228,172100,11150598115,2510,2510,2510,2510,0
|
|
20250228,172000,11150598115,2510,2510,2510,2510,0
|
|
20250228,171900,11150598115,2510,2510,2510,2510,0
|
|
20250228,171800,11150598115,2510,2510,2510,2510,0
|
|
20250228,171700,11150598115,2510,2510,2510,2510,0
|
|
20250228,171600,11150598115,2510,2510,2510,2510,0
|
|
20250228,171500,11150598115,2510,2510,2510,2510,0
|
|
20250228,171400,11150598115,2510,2510,2510,2510,0
|
|
20250228,171300,11150598115,2510,2510,2510,2510,0
|
|
20250228,171200,11150598115,2510,2510,2510,2510,0
|
|
20250228,171100,11150598115,2510,2510,2510,2510,0
|
|
20250228,171000,11150598115,2510,2510,2510,2510,0
|
|
20250228,170900,11150598115,2510,2510,2510,2510,0
|
|
20250228,170800,11150598115,2510,2510,2510,2510,0
|
|
20250228,170700,11150598115,2510,2510,2510,2510,0
|
|
20250228,170600,11150598115,2510,2510,2510,2510,0
|
|
20250228,170500,11150598115,2510,2510,2510,2510,103919
|
|
20250228,170400,11150598115,2510,2510,2510,2510,0
|
|
20250228,170300,11150598115,2510,2510,2510,2510,0
|
|
20250228,170200,11150598115,2510,2510,2510,2510,0
|
|
20250228,170100,11150598115,2510,2510,2510,2510,0
|
|
20250228,170000,11150598115,2510,2510,2510,2510,0
|
|
20250228,165900,11150598115,2510,2510,2510,2510,0
|
|
20250228,165800,11150598115,2510,2510,2510,2510,0
|
|
20250228,165700,11150598115,2510,2510,2510,2510,0
|
|
20250228,165600,11150598115,2510,2510,2510,2510,0
|
|
20250228,165500,11150598115,2510,2510,2510,2510,0
|
|
20250228,165400,11150598115,2510,2510,2510,2510,0
|
|
20250228,165300,11150598115,2510,2510,2510,2510,0
|
|
20250228,165200,11150598115,2510,2510,2510,2510,0
|
|
20250228,165100,11150598115,2510,2510,2510,2510,0
|
|
20250228,165000,11150598115,2510,2510,2510,2510,0
|
|
20250228,164900,11150598115,2510,2510,2510,2510,0
|
|
20250228,164800,11150598115,2510,2510,2510,2510,0
|
|
20250228,164700,11150598115,2510,2510,2510,2510,0
|
|
20250228,164600,11150598115,2510,2510,2510,2510,0
|
|
20250228,164500,11150598115,2510,2510,2510,2510,0
|
|
20250228,164400,11150598115,2510,2510,2510,2510,0
|
|
20250228,164300,11150598115,2510,2510,2510,2510,0
|
|
20250228,164200,11150598115,2510,2510,2510,2510,0
|
|
20250228,164100,11150598115,2510,2510,2510,2510,0
|
|
20250228,164000,11150598115,2510,2510,2510,2510,0
|
|
20250228,163900,11150598115,2510,2510,2510,2510,0
|
|
20250228,163800,11150598115,2510,2510,2510,2510,0
|
|
20250228,163700,11150598115,2510,2510,2510,2510,0
|
|
20250228,163600,11150598115,2510,2510,2510,2510,0
|
|
20250228,163500,11150598115,2510,2510,2510,2510,103919
|
|
20250228,163400,11150598115,2510,2510,2510,2510,0
|
|
20250228,163300,11150598115,2510,2510,2510,2510,0
|
|
20250228,163200,11150598115,2510,2510,2510,2510,0
|
|
20250228,163100,11150598115,2510,2510,2510,2510,0
|
|
20250228,163000,11150598115,2510,2510,2510,2510,0
|
|
20250228,162900,11150598115,2510,2510,2510,2510,0
|
|
20250228,162800,11150598115,2510,2510,2510,2510,0
|
|
20250228,162700,11150598115,2510,2510,2510,2510,0
|
|
20250228,162600,11150598115,2510,2510,2510,2510,0
|
|
20250228,162500,11150598115,2510,2510,2510,2510,0
|
|
20250228,162400,11150598115,2510,2510,2510,2510,0
|
|
20250228,162300,11150598115,2510,2510,2510,2510,0
|
|
20250228,162200,11150598115,2510,2510,2510,2510,0
|
|
20250228,162100,11150598115,2510,2510,2510,2510,0
|
|
20250228,162000,11150598115,2510,2510,2510,2510,0
|
|
20250228,161900,11150598115,2510,2510,2510,2510,0
|
|
20250228,161800,11150598115,2510,2510,2510,2510,0
|
|
20250228,161700,11150598115,2510,2510,2510,2510,0
|
|
20250228,161600,11150598115,2510,2510,2510,2510,0
|
|
20250228,161500,11150598115,2510,2510,2510,2510,0
|
|
20250228,161400,11150598115,2510,2510,2510,2510,0
|
|
20250228,161300,11150598115,2510,2510,2510,2510,0
|
|
20250228,161200,11150598115,2510,2510,2510,2510,0
|
|
20250228,161100,11150598115,2510,2510,2510,2510,0
|
|
20250228,161000,11150598115,2510,2510,2510,2510,0
|
|
20250228,160900,11150598115,2510,2510,2510,2510,0
|
|
20250228,160800,11150598115,2510,2510,2510,2510,0
|
|
20250228,160700,11150598115,2510,2510,2510,2510,0
|
|
20250228,160600,11150598115,2510,2510,2510,2510,0
|
|
20250228,160500,11150598115,2510,2510,2510,2510,103919
|
|
20250228,160400,11150598115,2510,2510,2510,2510,0
|
|
20250228,160300,11150598115,2510,2510,2510,2510,0
|
|
20250228,160200,11150598115,2510,2510,2510,2510,0
|
|
20250228,160100,11150598115,2510,2510,2510,2510,0
|
|
20250228,160000,11150598115,2510,2510,2510,2510,0
|
|
20250228,155900,11150598115,2510,2510,2510,2510,0
|
|
20250228,155800,11150598115,2510,2510,2510,2510,0
|
|
20250228,155700,11150598115,2510,2510,2510,2510,0
|
|
20250228,155600,11150598115,2510,2510,2510,2510,0
|
|
20250228,155500,11150598115,2510,2510,2510,2510,0
|
|
20250228,155400,11150598115,2510,2510,2510,2510,0
|
|
20250228,155300,11150598115,2510,2510,2510,2510,0
|
|
20250228,155200,11150598115,2510,2510,2510,2510,0
|
|
20250228,155100,11150598115,2510,2510,2510,2510,0
|
|
20250228,155000,11150598115,2510,2510,2510,2510,0
|
|
20250228,154900,11150598115,2510,2510,2510,2510,0
|
|
20250228,154800,11150598115,2510,2510,2510,2510,0
|
|
20250228,154700,11150598115,2510,2510,2510,2510,0
|
|
20250228,154600,11150598115,2510,2510,2510,2510,0
|
|
20250228,154500,11150598115,2510,2510,2510,2510,0
|
|
20250228,154400,11150598115,2510,2510,2510,2510,0
|
|
20250228,154300,11150598115,2510,2510,2510,2510,0
|
|
20250228,154200,11150598115,2510,2510,2510,2510,0
|
|
20250228,154100,11150598115,2510,2510,2510,2510,0
|
|
20250228,154000,11150598115,2510,2510,2510,2510,0
|
|
20250228,153900,11150598115,2510,2510,2510,2510,0
|
|
20250228,153800,11150598115,2510,2510,2510,2510,0
|
|
20250228,153700,11150598115,2510,2510,2510,2510,0
|
|
20250228,153600,11150598115,2510,2510,2510,2510,0
|
|
20250228,153500,11150598115,2510,2510,2510,2510,103919
|
|
20250228,153400,11150598115,2510,2510,2510,2510,0
|
|
20250228,153300,11150598115,2510,2510,2510,2510,0
|
|
20250228,153200,11150598115,2510,2510,2510,2510,0
|
|
20250228,153100,11150598115,2510,2510,2510,2510,0
|
|
20250228,153000,11150598115,2510,2510,2510,2510,103919
|
|
20250228,152900,10889761425,2510,2510,2510,2510,0
|
|
20250228,152800,10889761425,2510,2510,2510,2510,0
|
|
20250228,152700,10889761425,2510,2510,2510,2510,0
|
|
20250228,152600,10889761425,2510,2510,2510,2510,0
|
|
20250228,152500,10889761425,2510,2510,2510,2510,0
|
|
20250228,152400,10889761425,2510,2510,2510,2510,0
|
|
20250228,152300,10889761425,2510,2510,2510,2510,0
|
|
20250228,152200,10889761425,2510,2510,2510,2510,0
|
|
20250228,152100,10889761425,2510,2510,2510,2510,0
|
|
20250228,152000,10889761425,2510,2510,2510,2510,0
|
|
20250228,151900,10889761425,2510,2515,2515,2510,6742
|
|
20250228,151800,10872832865,2515,2505,2515,2505,18005
|
|
20250228,151700,10827648005,2505,2505,2505,2500,15794
|
|
20250228,151600,10788084345,2505,2500,2505,2500,6682
|
|
20250228,151500,10771379130,2505,2505,2505,2500,7931
|
|
20250228,151400,10751531965,2505,2505,2505,2500,16489
|
|
20250228,151300,10710301765,2505,2500,2505,2500,3270
|
|
20250228,151200,10702118915,2500,2505,2505,2500,11893
|
|
20250228,151100,10672352220,2505,2500,2505,2500,6740
|
|
20250228,151000,10655501420,2500,2500,2500,2495,24293
|
|
20250228,150900,10594779130,2500,2500,2505,2500,43943
|
|
20250228,150800,10484921380,2500,2500,2505,2500,39546
|
|
20250228,150700,10386051080,2500,2500,2505,2500,152549
|
|
20250228,150600,10004667260,2500,2500,2505,2500,9604
|
|
20250228,150500,9980650445,2500,2505,2505,2500,21401
|
|
20250228,150400,9927130075,2505,2500,2505,2500,1914
|
|
20250228,150300,9922344845,2500,2510,2510,2500,16911
|
|
20250228,150200,9879987145,2510,2505,2510,2505,17447
|
|
20250228,150100,9836282150,2505,2500,2505,2500,2183
|
|
20250228,150000,9830822320,2500,2505,2505,2500,14323
|
|
20250228,145900,9794976525,2505,2505,2510,2500,34943
|
|
20250228,145800,9707445810,2505,2505,2510,2505,28383
|
|
20250228,145700,9636345470,2505,2505,2510,2505,14195
|
|
20250228,145600,9600780055,2505,2505,2510,2505,28907
|
|
20250228,145500,9528361175,2505,2505,2510,2505,13547
|
|
20250228,145400,9494419705,2505,2505,2510,2505,7128
|
|
20250228,145300,9476563010,2505,2510,2515,2505,33392
|
|
20250228,145200,9392757030,2510,2510,2510,2510,7660
|
|
20250228,145100,9373530430,2510,2510,2510,2510,18520
|
|
20250228,145000,9327045230,2510,2515,2515,2510,4446
|
|
20250228,144900,9315883490,2515,2510,2515,2510,15598
|
|
20250228,144800,9276731830,2510,2510,2515,2510,14964
|
|
20250228,144700,9239119140,2510,2515,2515,2510,1951
|
|
20250228,144600,9234220290,2520,2510,2520,2510,4773
|
|
20250228,144500,9222226415,2510,2515,2515,2510,18936
|
|
20250228,144400,9174679860,2515,2515,2515,2510,4462
|
|
20250228,144300,9163468770,2515,2515,2515,2510,3327
|
|
20250228,144200,9155104180,2515,2510,2520,2510,4305
|
|
20250228,144100,9144294700,2510,2510,2515,2510,25036
|
|
20250228,144000,9081359980,2510,2510,2515,2510,7142
|
|
20250228,143900,9063422295,2515,2510,2515,2510,7059
|
|
20250228,143800,9045700985,2510,2510,2515,2510,1225
|
|
20250228,143700,9042625835,2515,2510,2515,2510,7678
|
|
20250228,143600,9023354025,2510,2515,2515,2510,3237
|
|
20250228,143500,9015223185,2515,2510,2515,2510,7112
|
|
20250228,143400,8997369240,2510,2515,2520,2510,4977
|
|
20250228,143300,8984856925,2515,2515,2520,2515,10913
|
|
20250228,143200,8957410620,2515,2515,2520,2510,15362
|
|
20250228,143100,8918788970,2515,2515,2515,2510,11759
|
|
20250228,143000,8889219975,2515,2515,2515,2510,4224
|
|
20250228,142900,8878609485,2515,2520,2520,2515,18516
|
|
20250228,142800,8832038020,2520,2515,2520,2515,1074
|
|
20250228,142700,8829336405,2515,2515,2520,2515,4473
|
|
20250228,142600,8818086715,2515,2515,2515,2510,12909
|
|
20250228,142500,8785629855,2515,2520,2520,2515,3804
|
|
20250228,142400,8776060920,2520,2515,2520,2515,3206
|
|
20250228,142300,8767997825,2515,2515,2515,2510,2488
|
|
20250228,142200,8761742375,2510,2515,2515,2510,20877
|
|
20250228,142100,8709283380,2515,2515,2515,2515,554
|
|
20250228,142000,8707890070,2520,2510,2520,2510,5151
|
|
20250228,141900,8694942380,2515,2515,2515,2510,2497
|
|
20250228,141800,8688672900,2510,2515,2515,2510,13592
|
|
20250228,141700,8654490660,2515,2515,2520,2515,12516
|
|
20250228,141600,8623007915,2515,2515,2515,2515,7141
|
|
20250228,141500,8605048300,2515,2520,2525,2515,7893
|
|
20250228,141400,8585171775,2520,2515,2520,2515,1677
|
|
20250228,141300,8580945850,2520,2520,2520,2515,3319
|
|
20250228,141200,8572583345,2520,2520,2520,2515,693
|
|
20250228,141100,8570840125,2520,2520,2520,2520,476
|
|
20250228,141000,8569640605,2515,2515,2520,2515,40756
|
|
20250228,140900,8467135265,2520,2520,2520,2520,421
|
|
20250228,140800,8466074345,2520,2520,2520,2520,10638
|
|
20250228,140700,8439266585,2520,2515,2520,2515,7502
|
|
20250228,140600,8420398450,2520,2520,2520,2515,5701
|
|
20250228,140500,8406034030,2520,2515,2520,2515,436
|
|
20250228,140400,8404935505,2515,2515,2520,2515,543
|
|
20250228,140300,8403569310,2515,2520,2520,2515,140
|
|
20250228,140200,8403217005,2520,2515,2520,2515,599
|
|
20250228,140100,8401709420,2515,2515,2515,2515,558
|
|
20250228,140000,8400306050,2520,2520,2520,2520,21
|
|
20250228,135900,8400253130,2520,2515,2520,2515,794
|
|
20250228,135800,8398254240,2520,2520,2520,2515,3457
|
|
20250228,135700,8389542765,2520,2520,2520,2515,3393
|
|
20250228,135600,8380992660,2525,2520,2525,2515,71562
|
|
20250228,135500,8200686200,2520,2520,2525,2520,1688
|
|
20250228,135400,8196426870,2520,2520,2525,2520,1144
|
|
20250228,135300,8193539020,2525,2525,2525,2520,1424
|
|
20250228,135200,8189945960,2525,2525,2525,2525,568
|
|
20250228,135100,8188511760,2520,2525,2525,2520,600
|
|
20250228,135000,8186999260,2520,2525,2525,2520,1904
|
|
20250228,134900,8182193520,2525,2520,2525,2520,516
|
|
20250228,134800,8180892950,2520,2520,2525,2520,6808
|
|
20250228,134700,8163736735,2520,2525,2525,2520,1251
|
|
20250228,134600,8160580445,2525,2525,2525,2520,5083
|
|
20250228,134500,8147770930,2525,2520,2525,2520,4504
|
|
20250228,134400,8136417815,2525,2525,2525,2520,5054
|
|
20250228,134300,8123675320,2525,2525,2525,2525,2443
|
|
20250228,134200,8117506745,2530,2530,2530,2525,753
|
|
20250228,134100,8115603635,2530,2530,2530,2520,1184
|
|
20250228,134000,8112614670,2525,2525,2525,2525,931
|
|
20250228,133900,8110263895,2525,2530,2530,2525,1404
|
|
20250228,133800,8106718240,2525,2525,2525,2525,3051
|
|
20250228,133700,8099014465,2525,2525,2525,2520,23179
|
|
20250228,133600,8040599645,2520,2525,2525,2520,2695
|
|
20250228,133500,8033807750,2525,2525,2525,2520,1264
|
|
20250228,133400,8030618820,2520,2520,2520,2520,2930
|
|
20250228,133300,8023235220,2520,2520,2525,2520,6537
|
|
20250228,133200,8006756725,2525,2520,2525,2520,4565
|
|
20250228,133100,7995246080,2520,2525,2525,2520,10523
|
|
20250228,133000,7968681250,2525,2525,2530,2525,8345
|
|
20250228,132900,7947609715,2530,2525,2530,2525,478
|
|
20250228,132800,7946400390,2525,2525,2525,2525,5159
|
|
20250228,132700,7933373915,2525,2530,2530,2525,122
|
|
20250228,132600,7933065280,2530,2525,2530,2525,7605
|
|
20250228,132500,7913860405,2530,2525,2530,2525,11962
|
|
20250228,132400,7883596795,2525,2530,2530,2525,685
|
|
20250228,132300,7881866380,2530,2525,2530,2525,1601
|
|
20250228,132200,7877822315,2525,2525,2525,2520,1739
|
|
20250228,132100,7873438925,2525,2525,2525,2525,384
|
|
20250228,132000,7872469325,2525,2520,2525,2520,2563
|
|
20250228,131900,7866004600,2520,2525,2525,2520,1808
|
|
20250228,131800,7861448425,2525,2525,2525,2520,835
|
|
20250228,131700,7859342680,2525,2520,2525,2520,3557
|
|
20250228,131600,7850378530,2525,2520,2525,2520,1463
|
|
20250228,131500,7846691560,2525,2525,2525,2525,1911
|
|
20250228,131400,7841866285,2525,2525,2530,2525,4003
|
|
20250228,131300,7831751205,2525,2525,2525,2525,4003
|
|
20250228,131200,7821643630,2525,2525,2530,2520,6458
|
|
20250228,131100,7805340605,2520,2520,2525,2520,2678
|
|
20250228,131000,7798578800,2525,2525,2525,2520,2941
|
|
20250228,130900,7791156080,2525,2520,2525,2520,681
|
|
20250228,130800,7789438105,2520,2520,2525,2520,2524
|
|
20250228,130700,7783075765,2520,2525,2525,2520,782
|
|
20250228,130600,7781102165,2525,2525,2525,2520,889
|
|
20250228,130500,7778859415,2525,2520,2525,2520,479
|
|
20250228,130400,7777652115,2515,2520,2520,2515,21036
|
|
20250228,130300,7724645340,2520,2520,2520,2520,564
|
|
20250228,130200,7723224060,2515,2520,2520,2515,1667
|
|
20250228,130100,7719025345,2515,2520,2520,2515,1112
|
|
20250228,130000,7716223610,2520,2525,2525,2520,1424
|
|
20250228,125900,7712633620,2525,2520,2525,2520,1271
|
|
20250228,125800,7709430550,2525,2520,2525,2520,10209
|
|
20250228,125700,7683703845,2515,2520,2520,2515,22907
|
|
20250228,125600,7626092485,2520,2515,2520,2515,396
|
|
20250228,125500,7625095490,2520,2515,2520,2515,2703
|
|
20250228,125400,7618286385,2520,2520,2520,2520,1739
|
|
20250228,125300,7613904105,2520,2520,2520,2515,1693
|
|
20250228,125200,7609639675,2520,2520,2520,2520,1214
|
|
20250228,125100,7606580395,2520,2515,2520,2515,8634
|
|
20250228,125000,7584863295,2520,2520,2520,2515,2078
|
|
20250228,124900,7579626795,2520,2520,2520,2515,962
|
|
20250228,124800,7577204625,2520,2520,2520,2520,28
|
|
20250228,124700,7577134065,2520,2520,2520,2520,1682
|
|
20250228,124600,7572895425,2520,2515,2520,2515,3540
|
|
20250228,124500,7563975020,2515,2520,2520,2515,570
|
|
20250228,124400,7562540775,2520,2520,2525,2520,17698
|
|
20250228,124300,7517869615,2520,2525,2525,2520,2577
|
|
20250228,124200,7511374975,2525,2520,2525,2515,6082
|
|
20250228,124100,7496045835,2520,2520,2520,2515,1311
|
|
20250228,124000,7492743805,2520,2520,2525,2520,6821
|
|
20250228,123900,7475554830,2520,2525,2525,2515,3887
|
|
20250228,123800,7465757855,2520,2520,2520,2515,3860
|
|
20250228,123700,7456034515,2515,2520,2525,2515,20402
|
|
20250228,123600,7404622855,2520,2520,2520,2520,30171
|
|
20250228,123500,7328591935,2515,2510,2520,2510,1062
|
|
20250228,123400,7325921015,2515,2515,2515,2510,1083
|
|
20250228,123300,7323199585,2510,2515,2515,2510,1116
|
|
20250228,123200,7320395415,2515,2515,2520,2510,2313
|
|
20250228,123100,7314579900,2515,2520,2520,2515,759
|
|
20250228,123000,7312669875,2520,2515,2520,2515,3373
|
|
20250228,122900,7304186330,2515,2515,2515,2510,4388
|
|
20250228,122800,7293150560,2510,2515,2515,2510,3288
|
|
20250228,122700,7284881945,2515,2515,2520,2515,2230
|
|
20250228,122600,7279273460,2515,2520,2520,2515,1062
|
|
20250228,122500,7276601275,2520,2520,2520,2520,1278
|
|
20250228,122400,7273380715,2520,2520,2520,2515,2958
|
|
20250228,122300,7265941290,2520,2520,2520,2515,2882
|
|
20250228,122200,7258689555,2520,2515,2520,2510,1322
|
|
20250228,122100,7255366700,2515,2515,2515,2515,3537
|
|
20250228,122000,7246471145,2515,2510,2515,2510,2561
|
|
20250228,121900,7240037800,2510,2515,2515,2510,17419
|
|
20250228,121800,7196239270,2515,2515,2515,2510,10122
|
|
20250228,121700,7170811375,2515,2515,2515,2510,8858
|
|
20250228,121600,7148534010,2515,2520,2520,2515,344
|
|
20250228,121500,7147668790,2515,2510,2515,2510,417
|
|
20250228,121400,7146622115,2510,2520,2520,2510,16529
|
|
20250228,121300,7105074950,2515,2515,2520,2515,1996
|
|
20250228,121200,7100047015,2515,2515,2515,2510,3584
|
|
20250228,121100,7091033260,2510,2510,2515,2510,6272
|
|
20250228,121000,7075264930,2510,2520,2520,2510,36282
|
|
20250228,120900,6984057875,2515,2515,2520,2515,7781
|
|
20250228,120800,6964477655,2515,2520,2520,2515,12536
|
|
20250228,120700,6932899575,2520,2520,2520,2515,997
|
|
20250228,120600,6930391135,2515,2520,2520,2515,5921
|
|
20250228,120500,6915495080,2520,2520,2520,2515,6593
|
|
20250228,120400,6898887015,2515,2515,2520,2515,5700
|
|
20250228,120300,6884550760,2520,2520,2520,2515,1023
|
|
20250228,120200,6881975245,2520,2520,2520,2515,469
|
|
20250228,120100,6880793445,2520,2515,2520,2515,1874
|
|
20250228,120000,6876079015,2515,2520,2520,2515,2366
|
|
20250228,115900,6870128245,2520,2520,2520,2515,1847
|
|
20250228,115800,6865476665,2520,2520,2520,2515,135
|
|
20250228,115700,6865136470,2515,2520,2520,2515,1706
|
|
20250228,115600,6860844405,2520,2520,2520,2515,2174
|
|
20250228,115500,6855376010,2520,2520,2520,2515,3018
|
|
20250228,115400,6847772070,2520,2520,2520,2515,3236
|
|
20250228,115300,6839621350,2515,2515,2515,2515,331
|
|
20250228,115200,6838788885,2515,2515,2520,2515,10481
|
|
20250228,115100,6812414795,2515,2520,2520,2515,2301
|
|
20250228,115000,6806621830,2520,2520,2520,2515,1510
|
|
20250228,114900,6802819130,2515,2520,2520,2515,4410
|
|
20250228,114800,6791712740,2520,2520,2520,2515,688
|
|
20250228,114700,6789980670,2515,2515,2520,2515,6567
|
|
20250228,114600,6773463610,2520,2520,2520,2515,1091
|
|
20250228,114500,6770716630,2520,2520,2520,2515,4945
|
|
20250228,114400,6758263900,2520,2520,2520,2520,2731
|
|
20250228,114300,6751381780,2515,2520,2520,2515,7144
|
|
20250228,114200,6733413875,2520,2520,2520,2515,1519
|
|
20250228,114100,6729590995,2515,2520,2520,2515,4410
|
|
20250228,114000,6718488965,2520,2520,2520,2515,1089
|
|
20250228,113900,6715749105,2515,2520,2520,2515,877
|
|
20250228,113800,6713542845,2520,2520,2520,2510,2166
|
|
20250228,113700,6708090170,2520,2520,2520,2515,3043
|
|
20250228,113600,6700434075,2520,2515,2520,2510,2268
|
|
20250228,113500,6694732100,2515,2520,2520,2515,674
|
|
20250228,113400,6693035590,2520,2515,2520,2510,5491
|
|
20250228,113300,6679227775,2515,2515,2520,2510,10322
|
|
20250228,113200,6653310250,2515,2515,2515,2510,1590
|
|
20250228,113100,6649316955,2515,2515,2515,2515,8015
|
|
20250228,113000,6629159230,2515,2510,2515,2510,4562
|
|
20250228,112900,6617687975,2515,2515,2515,2510,1353
|
|
20250228,112800,6614291170,2515,2510,2515,2510,50624
|
|
20250228,112700,6487224235,2515,2515,2515,2510,6286
|
|
20250228,112600,6471445310,2515,2520,2520,2510,20476
|
|
20250228,112500,6420016180,2515,2515,2520,2515,5848
|
|
20250228,112400,6405307160,2520,2520,2520,2515,1049
|
|
20250228,112300,6402667500,2520,2520,2520,2510,8368
|
|
20250228,112200,6381647935,2520,2520,2520,2515,16323
|
|
20250228,112100,6340589085,2515,2520,2520,2515,16642
|
|
20250228,112000,6298733925,2515,2515,2520,2515,11058
|
|
20250228,111900,6270923025,2515,2520,2520,2515,473
|
|
20250228,111800,6269732050,2520,2520,2520,2515,517
|
|
20250228,111700,6268430610,2520,2520,2520,2520,249
|
|
20250228,111600,6267803130,2520,2520,2520,2515,23587
|
|
20250228,111500,6208467020,2520,2525,2525,2515,868
|
|
20250228,111400,6206279805,2525,2520,2525,2515,10617
|
|
20250228,111300,6179525335,2520,2525,2525,2520,1689
|
|
20250228,111200,6175268495,2525,2525,2525,2520,3055
|
|
20250228,111100,6167567485,2525,2515,2525,2515,4034
|
|
20250228,111000,6157402065,2520,2520,2520,2515,7466
|
|
20250228,110900,6138614710,2520,2520,2520,2515,608
|
|
20250228,110800,6137083355,2515,2515,2520,2515,1604
|
|
20250228,110700,6133046570,2520,2520,2520,2515,2278
|
|
20250228,110600,6127316515,2515,2520,2520,2515,2488
|
|
20250228,110500,6121050990,2520,2520,2520,2515,2535
|
|
20250228,110400,6114671900,2520,2515,2520,2515,3954
|
|
20250228,110300,6104724635,2520,2525,2525,2515,8291
|
|
20250228,110200,6083832505,2525,2525,2525,2520,1292
|
|
20250228,110100,6080571555,2525,2525,2525,2520,6335
|
|
20250228,110000,6064603755,2525,2530,2530,2520,7090
|
|
20250228,105900,6046707525,2530,2530,2530,2525,2909
|
|
20250228,105800,6039349960,2530,2530,2530,2525,730
|
|
20250228,105700,6037504940,2530,2525,2530,2520,1876
|
|
20250228,105600,6032764130,2525,2525,2530,2520,320
|
|
20250228,105500,6031956280,2525,2525,2525,2520,1080
|
|
20250228,105400,6029232095,2525,2525,2525,2525,360
|
|
20250228,105300,6028323095,2525,2525,2530,2525,5166
|
|
20250228,105200,6015278940,2525,2520,2525,2520,2846
|
|
20250228,105100,6008093790,2525,2525,2530,2520,3841
|
|
20250228,105000,5998395815,2525,2525,2525,2520,339
|
|
20250228,104900,5997540090,2525,2525,2525,2515,2160
|
|
20250228,104800,5992096800,2520,2520,2520,2515,7505
|
|
20250228,104700,5973210120,2520,2520,2520,2515,1880
|
|
20250228,104600,5968474310,2520,2525,2525,2515,10410
|
|
20250228,104500,5942271290,2525,2525,2530,2520,4799
|
|
20250228,104400,5930172625,2530,2525,2530,2525,326
|
|
20250228,104300,5929348850,2530,2530,2530,2520,3011
|
|
20250228,104200,5921745730,2530,2525,2530,2525,1253
|
|
20250228,104100,5918580865,2525,2520,2525,2515,23706
|
|
20250228,104000,5858868675,2520,2515,2520,2515,10694
|
|
20250228,103900,5831960140,2520,2515,2520,2515,3446
|
|
20250228,103800,5823290390,2520,2520,2520,2515,2067
|
|
20250228,103700,5818090065,2515,2520,2520,2515,6972
|
|
20250228,103600,5800546185,2520,2515,2520,2515,2233
|
|
20250228,103500,5794929390,2520,2515,2520,2510,39546
|
|
20250228,103400,5695483660,2515,2520,2520,2510,8680
|
|
20250228,103300,5673656145,2515,2515,2520,2515,29312
|
|
20250228,103200,5599935910,2515,2520,2520,2510,55593
|
|
20250228,103100,5460130535,2520,2520,2525,2520,82774
|
|
20250228,103000,5251534925,2520,2520,2525,2520,9150
|
|
20250228,102900,5228466600,2520,2525,2525,2520,6121
|
|
20250228,102800,5213026080,2520,2525,2525,2520,15212
|
|
20250228,102700,5174688835,2525,2525,2525,2520,3481
|
|
20250228,102600,5165910005,2525,2525,2525,2520,4079
|
|
20250228,102500,5155616825,2525,2525,2525,2520,10329
|
|
20250228,102400,5129539485,2520,2530,2530,2520,1571
|
|
20250228,102300,5125573855,2530,2525,2530,2525,22445
|
|
20250228,102200,5068895450,2525,2525,2530,2525,2937
|
|
20250228,102100,5061478200,2530,2525,2530,2525,2020
|
|
20250228,102000,5056375865,2530,2525,2530,2525,1111
|
|
20250228,101900,5053569795,2525,2525,2530,2525,36606
|
|
20250228,101800,4961137720,2525,2535,2535,2525,42760
|
|
20250228,101700,4853052160,2535,2535,2535,2530,3867
|
|
20250228,101600,4843249790,2535,2530,2535,2530,5615
|
|
20250228,101500,4829042495,2530,2535,2535,2530,938
|
|
20250228,101400,4826665330,2535,2535,2535,2530,3878
|
|
20250228,101300,4816838105,2535,2535,2535,2530,2998
|
|
20250228,101200,4809238180,2535,2530,2535,2530,6779
|
|
20250228,101100,4792056705,2535,2530,2535,2530,4791
|
|
20250228,101000,4779931080,2530,2535,2535,2530,6619
|
|
20250228,100900,4763171500,2530,2535,2535,2530,20200
|
|
20250228,100800,4712064525,2530,2530,2535,2530,5025
|
|
20250228,100700,4699339380,2535,2540,2540,2530,3022
|
|
20250228,100600,4691684155,2540,2540,2540,2535,422
|
|
20250228,100500,4690612775,2535,2535,2535,2530,10583
|
|
20250228,100400,4663784925,2535,2535,2535,2530,3273
|
|
20250228,100300,4655488735,2535,2535,2535,2530,28886
|
|
20250228,100200,4582375815,2535,2535,2535,2530,17575
|
|
20250228,100100,4537844785,2535,2535,2540,2535,5692
|
|
20250228,100000,4523415560,2535,2535,2540,2535,1390
|
|
20250228,095900,4519891880,2540,2540,2540,2535,11036
|
|
20250228,095800,4491912105,2540,2540,2540,2540,4450
|
|
20250228,095700,4480609105,2535,2540,2540,2530,11452
|
|
20250228,095600,4451591180,2540,2535,2540,2530,14291
|
|
20250228,095500,4415363015,2535,2535,2535,2530,4076
|
|
20250228,095400,4405046605,2530,2535,2535,2530,7912
|
|
20250228,095300,4385023185,2530,2530,2535,2530,5294
|
|
20250228,095200,4371623415,2530,2530,2530,2525,9671
|
|
20250228,095100,4347160790,2525,2530,2530,2525,1376
|
|
20250228,095000,4343683830,2530,2525,2530,2525,13459
|
|
20250228,094900,4309661890,2530,2535,2535,2530,8030
|
|
20250228,094800,4289344505,2530,2530,2535,2530,2299
|
|
20250228,094700,4283527985,2525,2530,2535,2525,9142
|
|
20250228,094600,4260398290,2530,2530,2535,2530,5987
|
|
20250228,094500,4245247680,2530,2535,2535,2530,6576
|
|
20250228,094400,4228593500,2535,2530,2535,2530,3855
|
|
20250228,094300,4218837520,2530,2525,2530,2525,5811
|
|
20250228,094200,4204147190,2530,2530,2535,2530,15884
|
|
20250228,094100,4163935295,2535,2530,2535,2525,8577
|
|
20250228,094000,4142243080,2535,2530,2535,2525,7019
|
|
20250228,093900,4124505970,2535,2525,2535,2525,9713
|
|
20250228,093800,4099937325,2525,2530,2530,2520,38418
|
|
20250228,093700,4002947430,2525,2530,2530,2520,25986
|
|
20250228,093600,3937359645,2530,2530,2535,2525,50047
|
|
20250228,093500,3810864875,2530,2535,2535,2530,38649
|
|
20250228,093400,3713078685,2535,2540,2540,2530,38188
|
|
20250228,093300,3616402360,2540,2540,2540,2535,46631
|
|
20250228,093200,3498166110,2535,2540,2540,2535,14169
|
|
20250228,093100,3462194900,2540,2540,2545,2535,9149
|
|
20250228,093000,3438957320,2535,2545,2545,2535,22898
|
|
20250228,092900,3380801905,2545,2540,2545,2540,8522
|
|
20250228,092800,3359141435,2540,2540,2540,2535,20709
|
|
20250228,092700,3306555585,2540,2540,2540,2535,25186
|
|
20250228,092600,3242590795,2540,2540,2540,2535,12974
|
|
20250228,092500,3209684180,2540,2550,2550,2535,41958
|
|
20250228,092400,3103018780,2545,2550,2550,2545,13000
|
|
20250228,092300,3069897095,2550,2550,2550,2545,14275
|
|
20250228,092200,3033496860,2550,2545,2550,2545,38959
|
|
20250228,092100,2934295175,2545,2550,2550,2545,4636
|
|
20250228,092000,2922483900,2545,2545,2550,2540,20465
|
|
20250228,091900,2870433625,2545,2545,2550,2540,15645
|
|
20250228,091800,2830625905,2545,2545,2550,2540,11079
|
|
20250228,091700,2802406770,2550,2535,2550,2535,27541
|
|
20250228,091600,2732364175,2535,2540,2545,2535,66637
|
|
20250228,091500,2563114740,2540,2545,2550,2535,44718
|
|
20250228,091400,2449424230,2545,2555,2555,2545,56333
|
|
20250228,091300,2305890555,2550,2560,2560,2550,12815
|
|
20250228,091200,2273139400,2560,2560,2565,2555,11348
|
|
20250228,091100,2244128525,2560,2570,2575,2555,39637
|
|
20250228,091000,2142604050,2570,2555,2570,2555,19482
|
|
20250228,090900,2092719645,2560,2555,2560,2555,17989
|
|
20250228,090800,2046727225,2555,2550,2560,2550,29018
|
|
20250228,090700,1972675795,2550,2550,2550,2545,30076
|
|
20250228,090600,1896014145,2545,2550,2555,2545,40611
|
|
20250228,090500,1792500040,2545,2550,2550,2530,49411
|
|
20250228,090400,1666815260,2550,2545,2555,2535,45013
|
|
20250228,090300,1552191190,2555,2560,2560,2540,65959
|
|
20250228,090200,1384078740,2560,2540,2565,2540,51710
|
|
20250228,090100,1252108985,2540,2560,2570,2510,196980
|
|
20250228,090000,749178050,2560,2590,2620,2555,279852
|