754 lines
37 KiB
CSV
754 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250228,213100,6681987790,6750,6750,6750,6750,29617
|
|
20250228,213000,6681987790,6750,6750,6750,6750,0
|
|
20250228,212900,6681987790,6750,6750,6750,6750,0
|
|
20250228,212800,6681987790,6750,6750,6750,6750,0
|
|
20250228,212700,6681987790,6750,6750,6750,6750,0
|
|
20250228,212600,6681987790,6750,6750,6750,6750,0
|
|
20250228,212500,6681987790,6750,6750,6750,6750,0
|
|
20250228,212400,6681987790,6750,6750,6750,6750,0
|
|
20250228,212300,6681987790,6750,6750,6750,6750,0
|
|
20250228,212200,6681987790,6750,6750,6750,6750,0
|
|
20250228,212100,6681987790,6750,6750,6750,6750,0
|
|
20250228,212000,6681987790,6750,6750,6750,6750,0
|
|
20250228,211900,6681987790,6750,6750,6750,6750,0
|
|
20250228,211800,6681987790,6750,6750,6750,6750,0
|
|
20250228,211700,6681987790,6750,6750,6750,6750,0
|
|
20250228,211600,6681987790,6750,6750,6750,6750,0
|
|
20250228,211500,6681987790,6750,6750,6750,6750,0
|
|
20250228,211400,6681987790,6750,6750,6750,6750,0
|
|
20250228,211300,6681987790,6750,6750,6750,6750,0
|
|
20250228,211200,6681987790,6750,6750,6750,6750,0
|
|
20250228,211100,6681987790,6750,6750,6750,6750,0
|
|
20250228,211000,6681987790,6750,6750,6750,6750,0
|
|
20250228,210900,6681987790,6750,6750,6750,6750,0
|
|
20250228,210800,6681987790,6750,6750,6750,6750,0
|
|
20250228,210700,6681987790,6750,6750,6750,6750,0
|
|
20250228,210600,6681987790,6750,6750,6750,6750,0
|
|
20250228,210500,6681987790,6750,6750,6750,6750,0
|
|
20250228,210400,6681987790,6750,6750,6750,6750,0
|
|
20250228,210300,6681987790,6750,6750,6750,6750,0
|
|
20250228,210200,6681987790,6750,6750,6750,6750,0
|
|
20250228,210100,6681987790,6750,6750,6750,6750,29617
|
|
20250228,210000,6681987790,6750,6750,6750,6750,0
|
|
20250228,205900,6681987790,6750,6750,6750,6750,0
|
|
20250228,205800,6681987790,6750,6750,6750,6750,0
|
|
20250228,205700,6681987790,6750,6750,6750,6750,0
|
|
20250228,205600,6681987790,6750,6750,6750,6750,0
|
|
20250228,205500,6681987790,6750,6750,6750,6750,0
|
|
20250228,205400,6681987790,6750,6750,6750,6750,0
|
|
20250228,205300,6681987790,6750,6750,6750,6750,0
|
|
20250228,205200,6681987790,6750,6750,6750,6750,0
|
|
20250228,205100,6681987790,6750,6750,6750,6750,0
|
|
20250228,205000,6681987790,6750,6750,6750,6750,0
|
|
20250228,204900,6681987790,6750,6750,6750,6750,0
|
|
20250228,204800,6681987790,6750,6750,6750,6750,0
|
|
20250228,204700,6681987790,6750,6750,6750,6750,0
|
|
20250228,204600,6681987790,6750,6750,6750,6750,0
|
|
20250228,204500,6681987790,6750,6750,6750,6750,0
|
|
20250228,204400,6681987790,6750,6750,6750,6750,0
|
|
20250228,204300,6681987790,6750,6750,6750,6750,0
|
|
20250228,204200,6681987790,6750,6750,6750,6750,0
|
|
20250228,204100,6681987790,6750,6750,6750,6750,0
|
|
20250228,204000,6681987790,6750,6750,6750,6750,0
|
|
20250228,203900,6681987790,6750,6750,6750,6750,0
|
|
20250228,203800,6681987790,6750,6750,6750,6750,0
|
|
20250228,203700,6681987790,6750,6750,6750,6750,0
|
|
20250228,203600,6681987790,6750,6750,6750,6750,0
|
|
20250228,203500,6681987790,6750,6750,6750,6750,0
|
|
20250228,203400,6681987790,6750,6750,6750,6750,0
|
|
20250228,203300,6681987790,6750,6750,6750,6750,0
|
|
20250228,203200,6681987790,6750,6750,6750,6750,0
|
|
20250228,203100,6681987790,6750,6750,6750,6750,29617
|
|
20250228,203000,6681987790,6750,6750,6750,6750,0
|
|
20250228,202900,6681987790,6750,6750,6750,6750,0
|
|
20250228,202800,6681987790,6750,6750,6750,6750,0
|
|
20250228,202700,6681987790,6750,6750,6750,6750,0
|
|
20250228,202600,6681987790,6750,6750,6750,6750,0
|
|
20250228,202500,6681987790,6750,6750,6750,6750,0
|
|
20250228,202400,6681987790,6750,6750,6750,6750,0
|
|
20250228,202300,6681987790,6750,6750,6750,6750,0
|
|
20250228,202200,6681987790,6750,6750,6750,6750,0
|
|
20250228,202100,6681987790,6750,6750,6750,6750,0
|
|
20250228,202000,6681987790,6750,6750,6750,6750,0
|
|
20250228,201900,6681987790,6750,6750,6750,6750,0
|
|
20250228,201800,6681987790,6750,6750,6750,6750,0
|
|
20250228,201700,6681987790,6750,6750,6750,6750,0
|
|
20250228,201600,6681987790,6750,6750,6750,6750,0
|
|
20250228,201500,6681987790,6750,6750,6750,6750,0
|
|
20250228,201400,6681987790,6750,6750,6750,6750,0
|
|
20250228,201300,6681987790,6750,6750,6750,6750,0
|
|
20250228,201200,6681987790,6750,6750,6750,6750,0
|
|
20250228,201100,6681987790,6750,6750,6750,6750,0
|
|
20250228,201000,6681987790,6750,6750,6750,6750,0
|
|
20250228,200900,6681987790,6750,6750,6750,6750,0
|
|
20250228,200800,6681987790,6750,6750,6750,6750,0
|
|
20250228,200700,6681987790,6750,6750,6750,6750,0
|
|
20250228,200600,6681987790,6750,6750,6750,6750,0
|
|
20250228,200500,6681987790,6750,6750,6750,6750,0
|
|
20250228,200400,6681987790,6750,6750,6750,6750,0
|
|
20250228,200300,6681987790,6750,6750,6750,6750,0
|
|
20250228,200200,6681987790,6750,6750,6750,6750,0
|
|
20250228,200100,6681987790,6750,6750,6750,6750,29617
|
|
20250228,200000,6681987790,6750,6750,6750,6750,0
|
|
20250228,195900,6681987790,6750,6750,6750,6750,0
|
|
20250228,195800,6681987790,6750,6750,6750,6750,0
|
|
20250228,195700,6681987790,6750,6750,6750,6750,0
|
|
20250228,195600,6681987790,6750,6750,6750,6750,0
|
|
20250228,195500,6681987790,6750,6750,6750,6750,0
|
|
20250228,195400,6681987790,6750,6750,6750,6750,0
|
|
20250228,195300,6681987790,6750,6750,6750,6750,0
|
|
20250228,195200,6681987790,6750,6750,6750,6750,0
|
|
20250228,195100,6681987790,6750,6750,6750,6750,0
|
|
20250228,195000,6681987790,6750,6750,6750,6750,0
|
|
20250228,194900,6681987790,6750,6750,6750,6750,0
|
|
20250228,194800,6681987790,6750,6750,6750,6750,0
|
|
20250228,194700,6681987790,6750,6750,6750,6750,0
|
|
20250228,194600,6681987790,6750,6750,6750,6750,0
|
|
20250228,194500,6681987790,6750,6750,6750,6750,0
|
|
20250228,194400,6681987790,6750,6750,6750,6750,0
|
|
20250228,194300,6681987790,6750,6750,6750,6750,0
|
|
20250228,194200,6681987790,6750,6750,6750,6750,0
|
|
20250228,194100,6681987790,6750,6750,6750,6750,0
|
|
20250228,194000,6681987790,6750,6750,6750,6750,0
|
|
20250228,193900,6681987790,6750,6750,6750,6750,0
|
|
20250228,193800,6681987790,6750,6750,6750,6750,0
|
|
20250228,193700,6681987790,6750,6750,6750,6750,0
|
|
20250228,193600,6681987790,6750,6750,6750,6750,0
|
|
20250228,193500,6681987790,6750,6750,6750,6750,0
|
|
20250228,193400,6681987790,6750,6750,6750,6750,0
|
|
20250228,193300,6681987790,6750,6750,6750,6750,0
|
|
20250228,193200,6681987790,6750,6750,6750,6750,0
|
|
20250228,193100,6681987790,6750,6750,6750,6750,29617
|
|
20250228,193000,6681987790,6750,6750,6750,6750,0
|
|
20250228,192900,6681987790,6750,6750,6750,6750,0
|
|
20250228,192800,6681987790,6750,6750,6750,6750,0
|
|
20250228,192700,6681987790,6750,6750,6750,6750,0
|
|
20250228,192600,6681987790,6750,6750,6750,6750,0
|
|
20250228,192500,6681987790,6750,6750,6750,6750,0
|
|
20250228,192400,6681987790,6750,6750,6750,6750,0
|
|
20250228,192300,6681987790,6750,6750,6750,6750,0
|
|
20250228,192200,6681987790,6750,6750,6750,6750,0
|
|
20250228,192100,6681987790,6750,6750,6750,6750,0
|
|
20250228,192000,6681987790,6750,6750,6750,6750,0
|
|
20250228,191900,6681987790,6750,6750,6750,6750,0
|
|
20250228,191800,6681987790,6750,6750,6750,6750,0
|
|
20250228,191700,6681987790,6750,6750,6750,6750,0
|
|
20250228,191600,6681987790,6750,6750,6750,6750,0
|
|
20250228,191500,6681987790,6750,6750,6750,6750,0
|
|
20250228,191400,6681987790,6750,6750,6750,6750,0
|
|
20250228,191300,6681987790,6750,6750,6750,6750,0
|
|
20250228,191200,6681987790,6750,6750,6750,6750,0
|
|
20250228,191100,6681987790,6750,6750,6750,6750,0
|
|
20250228,191000,6681987790,6750,6750,6750,6750,0
|
|
20250228,190900,6681987790,6750,6750,6750,6750,0
|
|
20250228,190800,6681987790,6750,6750,6750,6750,0
|
|
20250228,190700,6681987790,6750,6750,6750,6750,0
|
|
20250228,190600,6681987790,6750,6750,6750,6750,0
|
|
20250228,190500,6681987790,6750,6750,6750,6750,0
|
|
20250228,190400,6681987790,6750,6750,6750,6750,0
|
|
20250228,190300,6681987790,6750,6750,6750,6750,0
|
|
20250228,190200,6681987790,6750,6750,6750,6750,0
|
|
20250228,190100,6681987790,6750,6750,6750,6750,29617
|
|
20250228,190000,6681987790,6750,6750,6750,6750,0
|
|
20250228,185900,6681987790,6750,6750,6750,6750,0
|
|
20250228,185800,6681987790,6750,6750,6750,6750,0
|
|
20250228,185700,6681987790,6750,6750,6750,6750,0
|
|
20250228,185600,6681987790,6750,6750,6750,6750,0
|
|
20250228,185500,6681987790,6750,6750,6750,6750,0
|
|
20250228,185400,6681987790,6750,6750,6750,6750,0
|
|
20250228,185300,6681987790,6750,6750,6750,6750,0
|
|
20250228,185200,6681987790,6750,6750,6750,6750,0
|
|
20250228,185100,6681987790,6750,6750,6750,6750,0
|
|
20250228,185000,6681987790,6750,6750,6750,6750,0
|
|
20250228,184900,6681987790,6750,6750,6750,6750,0
|
|
20250228,184800,6681987790,6750,6750,6750,6750,0
|
|
20250228,184700,6681987790,6750,6750,6750,6750,0
|
|
20250228,184600,6681987790,6750,6750,6750,6750,0
|
|
20250228,184500,6681987790,6750,6750,6750,6750,0
|
|
20250228,184400,6681987790,6750,6750,6750,6750,0
|
|
20250228,184300,6681987790,6750,6750,6750,6750,0
|
|
20250228,184200,6681987790,6750,6750,6750,6750,0
|
|
20250228,184100,6681987790,6750,6750,6750,6750,0
|
|
20250228,184000,6681987790,6750,6750,6750,6750,0
|
|
20250228,183900,6681987790,6750,6750,6750,6750,0
|
|
20250228,183800,6681987790,6750,6750,6750,6750,0
|
|
20250228,183700,6681987790,6750,6750,6750,6750,0
|
|
20250228,183600,6681987790,6750,6750,6750,6750,0
|
|
20250228,183500,6681987790,6750,6750,6750,6750,0
|
|
20250228,183400,6681987790,6750,6750,6750,6750,0
|
|
20250228,183300,6681987790,6750,6750,6750,6750,0
|
|
20250228,183200,6681987790,6750,6750,6750,6750,0
|
|
20250228,183100,6681987790,6750,6750,6750,6750,29617
|
|
20250228,183000,6681987790,6750,6750,6750,6750,0
|
|
20250228,182900,6681987790,6750,6750,6750,6750,0
|
|
20250228,182800,6681987790,6750,6750,6750,6750,0
|
|
20250228,182700,6681987790,6750,6750,6750,6750,0
|
|
20250228,182600,6681987790,6750,6750,6750,6750,0
|
|
20250228,182500,6681987790,6750,6750,6750,6750,0
|
|
20250228,182400,6681987790,6750,6750,6750,6750,0
|
|
20250228,182300,6681987790,6750,6750,6750,6750,0
|
|
20250228,182200,6681987790,6750,6750,6750,6750,0
|
|
20250228,182100,6681987790,6750,6750,6750,6750,0
|
|
20250228,182000,6681987790,6750,6750,6750,6750,0
|
|
20250228,181900,6681987790,6750,6750,6750,6750,0
|
|
20250228,181800,6681987790,6750,6750,6750,6750,0
|
|
20250228,181700,6681987790,6750,6750,6750,6750,0
|
|
20250228,181600,6681987790,6750,6750,6750,6750,0
|
|
20250228,181500,6681987790,6750,6750,6750,6750,0
|
|
20250228,181400,6681987790,6750,6750,6750,6750,0
|
|
20250228,181300,6681987790,6750,6750,6750,6750,0
|
|
20250228,181200,6681987790,6750,6750,6750,6750,0
|
|
20250228,181100,6681987790,6750,6750,6750,6750,0
|
|
20250228,181000,6681987790,6750,6750,6750,6750,0
|
|
20250228,180900,6681987790,6750,6750,6750,6750,0
|
|
20250228,180800,6681987790,6750,6750,6750,6750,0
|
|
20250228,180700,6681987790,6750,6750,6750,6750,0
|
|
20250228,180600,6681987790,6750,6750,6750,6750,0
|
|
20250228,180500,6681987790,6750,6750,6750,6750,0
|
|
20250228,180400,6681987790,6750,6750,6750,6750,0
|
|
20250228,180300,6681987790,6750,6750,6750,6750,0
|
|
20250228,180200,6681987790,6750,6750,6750,6750,0
|
|
20250228,180100,6681987790,6750,6750,6750,6750,29617
|
|
20250228,180000,6681987790,6750,6750,6750,6750,0
|
|
20250228,175900,6681987790,6750,6750,6750,6750,0
|
|
20250228,175800,6681987790,6750,6750,6750,6750,0
|
|
20250228,175700,6681987790,6750,6750,6750,6750,0
|
|
20250228,175600,6681987790,6750,6750,6750,6750,0
|
|
20250228,175500,6681987790,6750,6750,6750,6750,0
|
|
20250228,175400,6681987790,6750,6750,6750,6750,0
|
|
20250228,175300,6681987790,6750,6750,6750,6750,0
|
|
20250228,175200,6681987790,6750,6750,6750,6750,0
|
|
20250228,175100,6681987790,6750,6750,6750,6750,0
|
|
20250228,175000,6681987790,6750,6750,6750,6750,0
|
|
20250228,174900,6681987790,6750,6750,6750,6750,0
|
|
20250228,174800,6681987790,6750,6750,6750,6750,0
|
|
20250228,174700,6681987790,6750,6750,6750,6750,0
|
|
20250228,174600,6681987790,6750,6750,6750,6750,0
|
|
20250228,174500,6681987790,6750,6750,6750,6750,0
|
|
20250228,174400,6681987790,6750,6750,6750,6750,0
|
|
20250228,174300,6681987790,6750,6750,6750,6750,0
|
|
20250228,174200,6681987790,6750,6750,6750,6750,0
|
|
20250228,174100,6681987790,6750,6750,6750,6750,0
|
|
20250228,174000,6681987790,6750,6750,6750,6750,0
|
|
20250228,173900,6681987790,6750,6750,6750,6750,0
|
|
20250228,173800,6681987790,6750,6750,6750,6750,0
|
|
20250228,173700,6681987790,6750,6750,6750,6750,0
|
|
20250228,173600,6681987790,6750,6750,6750,6750,0
|
|
20250228,173500,6681987790,6750,6750,6750,6750,0
|
|
20250228,173400,6681987790,6750,6750,6750,6750,0
|
|
20250228,173300,6681987790,6750,6750,6750,6750,0
|
|
20250228,173200,6681987790,6750,6750,6750,6750,0
|
|
20250228,173100,6681987790,6750,6750,6750,6750,29617
|
|
20250228,173000,6681987790,6750,6750,6750,6750,0
|
|
20250228,172900,6681987790,6750,6750,6750,6750,0
|
|
20250228,172800,6681987790,6750,6750,6750,6750,0
|
|
20250228,172700,6681987790,6750,6750,6750,6750,0
|
|
20250228,172600,6681987790,6750,6750,6750,6750,0
|
|
20250228,172500,6681987790,6750,6750,6750,6750,0
|
|
20250228,172400,6681987790,6750,6750,6750,6750,0
|
|
20250228,172300,6681987790,6750,6750,6750,6750,0
|
|
20250228,172200,6681987790,6750,6750,6750,6750,0
|
|
20250228,172100,6681987790,6750,6750,6750,6750,0
|
|
20250228,172000,6681987790,6750,6750,6750,6750,0
|
|
20250228,171900,6681987790,6750,6750,6750,6750,0
|
|
20250228,171800,6681987790,6750,6750,6750,6750,0
|
|
20250228,171700,6681987790,6750,6750,6750,6750,0
|
|
20250228,171600,6681987790,6750,6750,6750,6750,0
|
|
20250228,171500,6681987790,6750,6750,6750,6750,0
|
|
20250228,171400,6681987790,6750,6750,6750,6750,0
|
|
20250228,171300,6681987790,6750,6750,6750,6750,0
|
|
20250228,171200,6681987790,6750,6750,6750,6750,0
|
|
20250228,171100,6681987790,6750,6750,6750,6750,0
|
|
20250228,171000,6681987790,6750,6750,6750,6750,0
|
|
20250228,170900,6681987790,6750,6750,6750,6750,0
|
|
20250228,170800,6681987790,6750,6750,6750,6750,0
|
|
20250228,170700,6681987790,6750,6750,6750,6750,0
|
|
20250228,170600,6681987790,6750,6750,6750,6750,0
|
|
20250228,170500,6681987790,6750,6750,6750,6750,0
|
|
20250228,170400,6681987790,6750,6750,6750,6750,0
|
|
20250228,170300,6681987790,6750,6750,6750,6750,0
|
|
20250228,170200,6681987790,6750,6750,6750,6750,0
|
|
20250228,170100,6681987790,6750,6750,6750,6750,29617
|
|
20250228,170000,6681987790,6750,6750,6750,6750,0
|
|
20250228,165900,6681987790,6750,6750,6750,6750,0
|
|
20250228,165800,6681987790,6750,6750,6750,6750,0
|
|
20250228,165700,6681987790,6750,6750,6750,6750,0
|
|
20250228,165600,6681987790,6750,6750,6750,6750,0
|
|
20250228,165500,6681987790,6750,6750,6750,6750,0
|
|
20250228,165400,6681987790,6750,6750,6750,6750,0
|
|
20250228,165300,6681987790,6750,6750,6750,6750,0
|
|
20250228,165200,6681987790,6750,6750,6750,6750,0
|
|
20250228,165100,6681987790,6750,6750,6750,6750,0
|
|
20250228,165000,6681987790,6750,6750,6750,6750,0
|
|
20250228,164900,6681987790,6750,6750,6750,6750,0
|
|
20250228,164800,6681987790,6750,6750,6750,6750,0
|
|
20250228,164700,6681987790,6750,6750,6750,6750,0
|
|
20250228,164600,6681987790,6750,6750,6750,6750,0
|
|
20250228,164500,6681987790,6750,6750,6750,6750,0
|
|
20250228,164400,6681987790,6750,6750,6750,6750,0
|
|
20250228,164300,6681987790,6750,6750,6750,6750,0
|
|
20250228,164200,6681987790,6750,6750,6750,6750,0
|
|
20250228,164100,6681987790,6750,6750,6750,6750,0
|
|
20250228,164000,6681987790,6750,6750,6750,6750,0
|
|
20250228,163900,6681987790,6750,6750,6750,6750,0
|
|
20250228,163800,6681987790,6750,6750,6750,6750,0
|
|
20250228,163700,6681987790,6750,6750,6750,6750,0
|
|
20250228,163600,6681987790,6750,6750,6750,6750,0
|
|
20250228,163500,6681987790,6750,6750,6750,6750,0
|
|
20250228,163400,6681987790,6750,6750,6750,6750,0
|
|
20250228,163300,6681987790,6750,6750,6750,6750,0
|
|
20250228,163200,6681987790,6750,6750,6750,6750,0
|
|
20250228,163100,6681987790,6750,6750,6750,6750,29617
|
|
20250228,163000,6681987790,6750,6750,6750,6750,0
|
|
20250228,162900,6681987790,6750,6750,6750,6750,0
|
|
20250228,162800,6681987790,6750,6750,6750,6750,0
|
|
20250228,162700,6681987790,6750,6750,6750,6750,0
|
|
20250228,162600,6681987790,6750,6750,6750,6750,0
|
|
20250228,162500,6681987790,6750,6750,6750,6750,0
|
|
20250228,162400,6681987790,6750,6750,6750,6750,0
|
|
20250228,162300,6681987790,6750,6750,6750,6750,0
|
|
20250228,162200,6681987790,6750,6750,6750,6750,0
|
|
20250228,162100,6681987790,6750,6750,6750,6750,0
|
|
20250228,162000,6681987790,6750,6750,6750,6750,0
|
|
20250228,161900,6681987790,6750,6750,6750,6750,0
|
|
20250228,161800,6681987790,6750,6750,6750,6750,0
|
|
20250228,161700,6681987790,6750,6750,6750,6750,0
|
|
20250228,161600,6681987790,6750,6750,6750,6750,0
|
|
20250228,161500,6681987790,6750,6750,6750,6750,0
|
|
20250228,161400,6681987790,6750,6750,6750,6750,0
|
|
20250228,161300,6681987790,6750,6750,6750,6750,0
|
|
20250228,161200,6681987790,6750,6750,6750,6750,0
|
|
20250228,161100,6681987790,6750,6750,6750,6750,0
|
|
20250228,161000,6681987790,6750,6750,6750,6750,0
|
|
20250228,160900,6681987790,6750,6750,6750,6750,0
|
|
20250228,160800,6681987790,6750,6750,6750,6750,0
|
|
20250228,160700,6681987790,6750,6750,6750,6750,0
|
|
20250228,160600,6681987790,6750,6750,6750,6750,0
|
|
20250228,160500,6681987790,6750,6750,6750,6750,0
|
|
20250228,160400,6681987790,6750,6750,6750,6750,0
|
|
20250228,160300,6681987790,6750,6750,6750,6750,0
|
|
20250228,160200,6681987790,6750,6750,6750,6750,0
|
|
20250228,160100,6681987790,6750,6750,6750,6750,29617
|
|
20250228,160000,6681987790,6750,6750,6750,6750,0
|
|
20250228,155900,6681987790,6750,6750,6750,6750,0
|
|
20250228,155800,6681987790,6750,6750,6750,6750,0
|
|
20250228,155700,6681987790,6750,6750,6750,6750,0
|
|
20250228,155600,6681987790,6750,6750,6750,6750,0
|
|
20250228,155500,6681987790,6750,6750,6750,6750,0
|
|
20250228,155400,6681987790,6750,6750,6750,6750,0
|
|
20250228,155300,6681987790,6750,6750,6750,6750,0
|
|
20250228,155200,6681987790,6750,6750,6750,6750,0
|
|
20250228,155100,6681987790,6750,6750,6750,6750,0
|
|
20250228,155000,6681987790,6750,6750,6750,6750,0
|
|
20250228,154900,6681987790,6750,6750,6750,6750,0
|
|
20250228,154800,6681987790,6750,6750,6750,6750,0
|
|
20250228,154700,6681987790,6750,6750,6750,6750,0
|
|
20250228,154600,6681987790,6750,6750,6750,6750,0
|
|
20250228,154500,6681987790,6750,6750,6750,6750,0
|
|
20250228,154400,6681987790,6750,6750,6750,6750,0
|
|
20250228,154300,6681987790,6750,6750,6750,6750,0
|
|
20250228,154200,6681987790,6750,6750,6750,6750,0
|
|
20250228,154100,6681987790,6750,6750,6750,6750,0
|
|
20250228,154000,6681987790,6750,6750,6750,6750,0
|
|
20250228,153900,6681987790,6750,6750,6750,6750,0
|
|
20250228,153800,6681987790,6750,6750,6750,6750,0
|
|
20250228,153700,6681987790,6750,6750,6750,6750,0
|
|
20250228,153600,6681987790,6750,6750,6750,6750,0
|
|
20250228,153500,6681987790,6750,6750,6750,6750,0
|
|
20250228,153400,6681987790,6750,6750,6750,6750,0
|
|
20250228,153300,6681987790,6750,6750,6750,6750,0
|
|
20250228,153200,6681987790,6750,6750,6750,6750,0
|
|
20250228,153100,6681987790,6750,6750,6750,6750,29617
|
|
20250228,153000,6681987790,6750,6750,6750,6750,29617
|
|
20250228,152900,6482073040,6760,6760,6760,6760,0
|
|
20250228,152800,6482073040,6760,6760,6760,6760,0
|
|
20250228,152700,6482073040,6760,6760,6760,6760,0
|
|
20250228,152600,6482073040,6760,6760,6760,6760,0
|
|
20250228,152500,6482073040,6760,6760,6760,6760,0
|
|
20250228,152400,6482073040,6760,6760,6760,6760,0
|
|
20250228,152300,6482073040,6760,6760,6760,6760,0
|
|
20250228,152200,6482073040,6760,6760,6760,6760,0
|
|
20250228,152100,6482073040,6760,6760,6760,6760,0
|
|
20250228,152000,6482073040,6760,6760,6760,6760,0
|
|
20250228,151900,6482073040,6760,6760,6770,6760,2268
|
|
20250228,151800,6466739520,6760,6760,6760,6750,3337
|
|
20250228,151700,6444198700,6760,6760,6770,6760,906
|
|
20250228,151600,6438073940,6760,6760,6760,6750,1862
|
|
20250228,151500,6425486830,6760,6770,6770,6760,2896
|
|
20250228,151400,6405896380,6760,6760,6770,6750,9253
|
|
20250228,151300,6343348810,6760,6760,6760,6760,4252
|
|
20250228,151200,6314605290,6760,6760,6760,6760,2589
|
|
20250228,151100,6297103650,6760,6770,6770,6760,13245
|
|
20250228,151000,6207538950,6770,6760,6770,6760,5453
|
|
20250228,150900,6170648160,6760,6770,6770,6760,739
|
|
20250228,150800,6165645160,6770,6770,6780,6760,11639
|
|
20250228,150700,6086897660,6770,6770,6780,6770,2779
|
|
20250228,150600,6068082400,6780,6770,6780,6770,745
|
|
20250228,150500,6063037800,6770,6770,6780,6770,1542
|
|
20250228,150400,6052595180,6770,6780,6790,6770,6650
|
|
20250228,150300,6007563140,6790,6790,6800,6780,4003
|
|
20250228,150200,5980412480,6790,6790,6800,6790,2986
|
|
20250228,150100,5960137520,6790,6790,6800,6790,556
|
|
20250228,150000,5956357890,6800,6800,6800,6800,2116
|
|
20250228,145900,5941969090,6800,6810,6810,6800,540
|
|
20250228,145800,5938296490,6810,6800,6810,6800,360
|
|
20250228,145700,5935848400,6810,6800,6810,6800,974
|
|
20250228,145600,5929225180,6800,6800,6810,6800,4716
|
|
20250228,145500,5897128270,6800,6800,6810,6800,229
|
|
20250228,145400,5895569070,6800,6800,6800,6800,0
|
|
20250228,145300,5895569070,6800,6810,6810,6800,3060
|
|
20250228,145200,5874760470,6800,6800,6800,6800,865
|
|
20250228,145100,5868878470,6800,6800,6800,6800,399
|
|
20250228,145000,5866165270,6810,6800,6810,6800,203
|
|
20250228,144900,5864784840,6800,6810,6810,6800,2983
|
|
20250228,144800,5844498460,6810,6800,6810,6800,667
|
|
20250228,144700,5839961750,6810,6810,6810,6800,2543
|
|
20250228,144600,5822646920,6800,6810,6810,6800,338
|
|
20250228,144500,5820345520,6800,6800,6800,6800,826
|
|
20250228,144400,5814728720,6800,6780,6800,6780,4382
|
|
20250228,144300,5784958350,6780,6790,6800,6780,818
|
|
20250228,144200,5779405200,6790,6790,6800,6790,2651
|
|
20250228,144100,5761404410,6780,6780,6780,6780,178
|
|
20250228,144000,5760197570,6790,6780,6790,6780,1335
|
|
20250228,143900,5751146060,6790,6780,6790,6780,211
|
|
20250228,143800,5749714380,6780,6790,6790,6780,2269
|
|
20250228,143700,5734329390,6790,6790,6790,6780,2024
|
|
20250228,143600,5720586460,6790,6780,6790,6780,209
|
|
20250228,143500,5719167720,6790,6800,6800,6790,732
|
|
20250228,143400,5714197430,6800,6790,6800,6790,433
|
|
20250228,143300,5711257350,6790,6800,6800,6780,236
|
|
20250228,143200,5709655070,6800,6800,6800,6790,1034
|
|
20250228,143100,5702624190,6800,6760,6800,6760,5530
|
|
20250228,143000,5665143940,6760,6760,6770,6760,3558
|
|
20250228,142900,5641091740,6760,6770,6770,6760,7582
|
|
20250228,142800,5589833400,6770,6780,6780,6770,1197
|
|
20250228,142700,5581729240,6780,6780,6780,6770,206
|
|
20250228,142600,5580333560,6790,6780,6790,6780,1414
|
|
20250228,142500,5570746340,6770,6790,6790,6770,640
|
|
20250228,142400,5566412330,6790,6790,6790,6770,305
|
|
20250228,142300,5564344280,6790,6790,6790,6780,348
|
|
20250228,142200,5561982810,6780,6780,6780,6770,1471
|
|
20250228,142100,5552009630,6780,6770,6780,6760,1518
|
|
20250228,142000,5541742480,6780,6780,6790,6780,425
|
|
20250228,141900,5538860950,6770,6780,6780,6760,3473
|
|
20250228,141800,5515352720,6780,6780,6780,6780,821
|
|
20250228,141700,5509786340,6780,6790,6790,6780,3200
|
|
20250228,141600,5488090220,6790,6790,6790,6790,288
|
|
20250228,141500,5486134700,6790,6790,6790,6780,3334
|
|
20250228,141400,5463502840,6790,6800,6800,6790,765
|
|
20250228,141300,5458307490,6800,6800,6800,6800,268
|
|
20250228,141200,5456485090,6800,6800,6800,6790,20
|
|
20250228,141100,5456349210,6800,6800,6800,6790,582
|
|
20250228,141000,5452395630,6800,6810,6810,6800,1163
|
|
20250228,140900,5444487180,6810,6800,6810,6800,1151
|
|
20250228,140800,5436649000,6810,6810,6810,6810,177
|
|
20250228,140700,5435443630,6810,6810,6810,6790,7321
|
|
20250228,140600,5385675310,6810,6820,6820,6810,691
|
|
20250228,140500,5380968100,6830,6810,6830,6810,431
|
|
20250228,140400,5378026970,6820,6820,6820,6820,700
|
|
20250228,140300,5373252970,6830,6830,6830,6830,98
|
|
20250228,140200,5372583630,6840,6840,6850,6840,1153
|
|
20250228,140100,5364695600,6840,6820,6840,6810,1238
|
|
20250228,140000,5356247250,6810,6800,6820,6800,1686
|
|
20250228,135900,5344772580,6800,6820,6820,6800,389
|
|
20250228,135800,5342127360,6820,6820,6820,6800,5190
|
|
20250228,135700,5306794840,6820,6820,6820,6810,502
|
|
20250228,135600,5303371420,6820,6820,6820,6820,1851
|
|
20250228,135500,5290747600,6830,6830,6830,6830,15
|
|
20250228,135400,5290645150,6820,6820,6820,6820,1022
|
|
20250228,135300,5283675110,6820,6830,6830,6820,279
|
|
20250228,135200,5281769630,6830,6840,6840,6830,380
|
|
20250228,135100,5279174180,6830,6830,6830,6830,847
|
|
20250228,135000,5273389170,6830,6840,6840,6830,1010
|
|
20250228,134900,5266488410,6840,6830,6840,6830,291
|
|
20250228,134800,5264500170,6830,6830,6830,6820,3113
|
|
20250228,134700,5243261610,6830,6830,6840,6830,165
|
|
20250228,134600,5242133640,6830,6830,6830,6820,329
|
|
20250228,134500,5239887610,6830,6820,6840,6820,222
|
|
20250228,134400,5238373330,6840,6830,6840,6830,601
|
|
20250228,134300,5234268400,6820,6830,6830,6820,762
|
|
20250228,134200,5229070940,6830,6830,6840,6830,360
|
|
20250228,134100,5226611640,6840,6840,6840,6820,151
|
|
20250228,134000,5225578830,6840,6830,6840,6820,1176
|
|
20250228,133900,5217542820,6830,6830,6840,6820,959
|
|
20250228,133800,5210990390,6830,6830,6840,6820,1347
|
|
20250228,133700,5201791290,6830,6830,6830,6820,1024
|
|
20250228,133600,5194803830,6830,6830,6830,6830,150
|
|
20250228,133500,5193779330,6830,6820,6830,6820,596
|
|
20250228,133400,5189709160,6820,6830,6830,6820,540
|
|
20250228,133300,5186026060,6830,6820,6830,6810,372
|
|
20250228,133200,5183490660,6820,6820,6820,6820,190
|
|
20250228,133100,5182194860,6820,6810,6820,6810,895
|
|
20250228,133000,5176099760,6800,6810,6810,6800,2329
|
|
20250228,132900,5160259270,6810,6810,6810,6800,312
|
|
20250228,132800,5158134560,6810,6810,6810,6810,321
|
|
20250228,132700,5155948550,6800,6810,6810,6800,261
|
|
20250228,132600,5154172130,6810,6810,6810,6810,206
|
|
20250228,132500,5152769270,6810,6800,6810,6800,411
|
|
20250228,132400,5149974360,6800,6790,6800,6780,1588
|
|
20250228,132300,5139195970,6790,6780,6790,6780,2465
|
|
20250228,132200,5122478820,6790,6790,6790,6770,1038
|
|
20250228,132100,5115445290,6800,6800,6800,6780,2458
|
|
20250228,132000,5098771250,6800,6790,6800,6780,1179
|
|
20250228,131900,5090765280,6790,6790,6790,6790,1323
|
|
20250228,131800,5081782110,6790,6790,6790,6780,2511
|
|
20250228,131700,5064751120,6790,6790,6790,6780,285
|
|
20250228,131600,5062817250,6790,6790,6790,6790,20
|
|
20250228,131500,5062681450,6790,6780,6790,6780,130
|
|
20250228,131400,5061800040,6780,6800,6800,6780,21
|
|
20250228,131300,5061657640,6800,6790,6800,6770,649
|
|
20250228,131200,5057259820,6790,6760,6790,6760,1052
|
|
20250228,131100,5050145800,6760,6790,6790,6760,1137
|
|
20250228,131000,5042457900,6790,6780,6790,6770,1579
|
|
20250228,130900,5031766980,6770,6780,6780,6770,996
|
|
20250228,130800,5025014150,6780,6770,6780,6770,1154
|
|
20250228,130700,5017200060,6770,6780,6780,6770,2752
|
|
20250228,130600,4998564970,6780,6780,6780,6770,535
|
|
20250228,130500,4994941750,6770,6770,6770,6770,641
|
|
20250228,130400,4990602180,6780,6770,6780,6770,429
|
|
20250228,130300,4987694260,6770,6780,6780,6770,138
|
|
20250228,130200,4986759620,6780,6780,6780,6780,2370
|
|
20250228,130100,4970691020,6790,6820,6820,6790,4191
|
|
20250228,130000,4942207790,6800,6820,6820,6800,477
|
|
20250228,125900,4938959920,6820,6800,6820,6800,2605
|
|
20250228,125800,4921244600,6800,6800,6800,6790,122
|
|
20250228,125700,4920416160,6800,6790,6800,6790,1115
|
|
20250228,125600,4912845300,6800,6800,6800,6790,477
|
|
20250228,125500,4909605070,6800,6790,6800,6790,191
|
|
20250228,125400,4908307570,6790,6800,6800,6790,613
|
|
20250228,125300,4904140180,6800,6790,6800,6790,1128
|
|
20250228,125200,4896474040,6800,6790,6800,6790,314
|
|
20250228,125100,4894341880,6800,6790,6800,6790,707
|
|
20250228,125000,4889541150,6790,6790,6790,6780,1397
|
|
20250228,124900,4880059290,6780,6780,6780,6780,1
|
|
20250228,124800,4880052510,6780,6780,6780,6770,248
|
|
20250228,124700,4878371570,6800,6780,6800,6760,3474
|
|
20250228,124600,4854809590,6770,6770,6770,6760,2590
|
|
20250228,124500,4837283710,6760,6770,6770,6760,428
|
|
20250228,124400,4834386930,6770,6770,6770,6760,1260
|
|
20250228,124300,4825869120,6760,6760,6770,6760,706
|
|
20250228,124200,4821095510,6760,6770,6770,6750,1548
|
|
20250228,124100,4810626400,6780,6770,6780,6760,893
|
|
20250228,124000,4804584110,6760,6760,6770,6760,1005
|
|
20250228,123900,4797790010,6760,6770,6770,6760,3128
|
|
20250228,123800,4776631290,6780,6780,6790,6780,647
|
|
20250228,123700,4772244620,6790,6770,6790,6770,1999
|
|
20250228,123600,4758692530,6780,6780,6780,6770,294
|
|
20250228,123500,4756699230,6780,6780,6780,6780,639
|
|
20250228,123400,4752366810,6780,6780,6780,6780,2
|
|
20250228,123300,4752353250,6790,6760,6790,6760,1388
|
|
20250228,123200,4742969180,6760,6780,6790,6760,393
|
|
20250228,123100,4740308160,6770,6760,6770,6760,1869
|
|
20250228,123000,4727655300,6760,6760,6780,6760,2108
|
|
20250228,122900,4713404190,6760,6800,6800,6750,3173
|
|
20250228,122800,4691970100,6800,6790,6820,6750,8325
|
|
20250228,122700,4635586350,6800,6800,6800,6790,1576
|
|
20250228,122600,4624870550,6790,6800,6810,6780,1100
|
|
20250228,122500,4617400240,6830,6830,6830,6790,475
|
|
20250228,122400,4614166470,6830,6800,6830,6780,1324
|
|
20250228,122300,4605137790,6800,6830,6840,6780,23998
|
|
20250228,122200,4441762240,6830,6830,6840,6830,5122
|
|
20250228,122100,4406777350,6840,6850,6860,6830,4797
|
|
20250228,122000,4373963760,6860,6850,6860,6850,5469
|
|
20250228,121900,4336498910,6850,6870,6870,6850,2061
|
|
20250228,121800,4322375330,6860,6870,6870,6860,252
|
|
20250228,121700,4320646590,6850,6860,6860,6850,1043
|
|
20250228,121600,4313492950,6850,6850,6870,6850,1185
|
|
20250228,121500,4305369620,6860,6850,6870,6850,151
|
|
20250228,121400,4304334750,6850,6870,6870,6850,5348
|
|
20250228,121300,4267650570,6860,6870,6870,6860,2567
|
|
20250228,121200,4250016040,6870,6880,6880,6870,839
|
|
20250228,121100,4244250930,6880,6880,6880,6880,2
|
|
20250228,121000,4244237170,6870,6880,6880,6870,189
|
|
20250228,120900,4242937050,6880,6890,6890,6870,241
|
|
20250228,120800,4241279060,6880,6880,6880,6880,715
|
|
20250228,120700,4236359860,6860,6880,6880,6860,434
|
|
20250228,120600,4233379400,6880,6870,6880,6870,1109
|
|
20250228,120500,4225760020,6870,6860,6870,6860,83
|
|
20250228,120400,4225190540,6860,6870,6870,6860,4443
|
|
20250228,120300,4194711530,6870,6870,6870,6870,66
|
|
20250228,120200,4194258110,6870,6870,6880,6870,689
|
|
20250228,120100,4189524080,6880,6870,6880,6870,34
|
|
20250228,120000,4189290470,6870,6870,6870,6870,455
|
|
20250228,115900,4186164620,6870,6880,6880,6870,1657
|
|
20250228,115800,4174778440,6880,6880,6880,6880,333
|
|
20250228,115700,4172487400,6880,6880,6890,6880,4153
|
|
20250228,115600,4143914460,6890,6880,6890,6880,1246
|
|
20250228,115500,4135341130,6880,6890,6890,6880,243
|
|
20250228,115400,4133667100,6890,6890,6900,6890,1331
|
|
20250228,115300,4124496210,6890,6900,6900,6890,332
|
|
20250228,115200,4122207720,6900,6900,6900,6890,432
|
|
20250228,115100,4119231180,6900,6900,6900,6900,700
|
|
20250228,115000,4114401180,6900,6900,6900,6900,403
|
|
20250228,114900,4111620480,6900,6900,6900,6900,200
|
|
20250228,114800,4110240480,6900,6890,6900,6890,3
|
|
20250228,114700,4110219800,6900,6900,6900,6900,98
|
|
20250228,114600,4109543600,6900,6900,6900,6900,1
|
|
20250228,114500,4109536700,6890,6900,6900,6890,279
|
|
20250228,114400,4107612580,6890,6890,6890,6890,2063
|
|
20250228,114300,4093398510,6900,6900,6900,6900,21
|
|
20250228,114200,4093253610,6900,6900,6900,6900,0
|
|
20250228,114100,4093253610,6900,6890,6900,6870,1435
|
|
20250228,114000,4083377660,6880,6900,6900,6880,1215
|
|
20250228,113900,4075008140,6890,6890,6890,6890,161
|
|
20250228,113800,4073898850,6890,6890,6890,6890,500
|
|
20250228,113700,4070453850,6900,6900,6900,6900,1256
|
|
20250228,113600,4061787450,6900,6900,6900,6900,21
|
|
20250228,113500,4061642550,6900,6910,6910,6900,101
|
|
20250228,113400,4060945550,6900,6900,6900,6900,210
|
|
20250228,113300,4059496550,6900,6900,6900,6900,405
|
|
20250228,113200,4056702050,6900,6910,6910,6900,49
|
|
20250228,113100,4056363920,6900,6900,6900,6900,7
|
|
20250228,113000,4056315620,6900,6890,6900,6890,361
|
|
20250228,112900,4053824730,6900,6900,6900,6900,105
|
|
20250228,112800,4053100230,6900,6890,6900,6890,959
|
|
20250228,112700,4046484130,6890,6900,6900,6890,672
|
|
20250228,112600,4041853840,6890,6890,6890,6890,36
|
|
20250228,112500,4041605800,6890,6890,6890,6890,0
|
|
20250228,112400,4041605800,6890,6900,6900,6890,1437
|
|
20250228,112300,4031702070,6900,6900,6900,6900,887
|
|
20250228,112200,4025581770,6900,6900,6900,6900,137
|
|
20250228,112100,4024636470,6900,6900,6900,6900,564
|
|
20250228,112000,4020744870,6900,6900,6900,6900,278
|
|
20250228,111900,4018826670,6900,6900,6900,6900,774
|
|
20250228,111800,4013486070,6920,6920,6920,6920,64
|
|
20250228,111700,4013043190,6920,6900,6920,6900,519
|
|
20250228,111600,4009462050,6900,6910,6920,6900,3418
|
|
20250228,111500,3985841850,6920,6910,6920,6910,273
|
|
20250228,111400,3983954690,6910,6910,6910,6910,1277
|
|
20250228,111300,3975130620,6920,6910,6920,6910,1359
|
|
20250228,111200,3965728020,6910,6900,6910,6900,1369
|
|
20250228,111100,3956281020,6900,6920,6920,6900,928
|
|
20250228,111000,3949867630,6920,6910,6920,6910,537
|
|
20250228,110900,3946155920,6910,6900,6910,6900,226
|
|
20250228,110800,3944595960,6900,6900,6920,6900,1120
|
|
20250228,110700,3936859600,6900,6900,6900,6900,840
|
|
20250228,110600,3931063600,6910,6910,6920,6900,1521
|
|
20250228,110500,3920558110,6910,6910,6920,6910,1351
|
|
20250228,110400,3911222690,6910,6910,6910,6910,249
|
|
20250228,110300,3909502100,6910,6910,6910,6910,620
|
|
20250228,110200,3905217900,6900,6920,6920,6900,2312
|
|
20250228,110100,3889245330,6910,6920,6920,6910,199
|
|
20250228,110000,3887868750,6910,6910,6910,6910,272
|
|
20250228,105900,3885989230,6930,6910,6930,6910,316
|
|
20250228,105800,3883805650,6930,6910,6930,6910,41
|
|
20250228,105700,3883521920,6910,6930,6930,6910,753
|
|
20250228,105600,3878316120,6930,6930,6930,6930,411
|
|
20250228,105500,3875467890,6930,6910,6930,6910,69
|
|
20250228,105400,3874990240,6910,6940,6940,6910,670
|
|
20250228,105300,3870342250,6940,6920,6940,6910,333
|
|
20250228,105200,3868035350,6910,6930,6930,6910,588
|
|
20250228,105100,3863964350,6920,6920,6930,6920,1027
|
|
20250228,105000,3856849510,6920,6920,6920,6910,1956
|
|
20250228,104900,3843317820,6920,6910,6920,6910,2439
|
|
20250228,104800,3826449740,6890,6900,6900,6890,220
|
|
20250228,104700,3824932480,6890,6890,6900,6890,1316
|
|
20250228,104600,3815862230,6900,6920,6920,6900,7
|
|
20250228,104500,3815813880,6890,6900,6920,6890,734
|
|
20250228,104400,3810750240,6900,6910,6930,6900,1073
|
|
20250228,104300,3803335970,6910,6910,6920,6900,993
|
|
20250228,104200,3796480290,6910,6900,6910,6890,660
|
|
20250228,104100,3791927440,6900,6860,6900,6860,1521
|
|
20250228,104000,3781446190,6850,6890,6890,6850,3557
|
|
20250228,103900,3757045140,6890,6880,6890,6870,2111
|
|
20250228,103800,3742509470,6860,6870,6880,6850,1078
|
|
20250228,103700,3735112940,6880,6870,6880,6850,347
|
|
20250228,103600,3732733900,6880,6860,6880,6860,1901
|
|
20250228,103500,3719675420,6870,6860,6870,6860,302
|
|
20250228,103400,3717603680,6860,6860,6860,6860,265
|
|
20250228,103300,3715785780,6860,6870,6870,6860,482
|
|
20250228,103200,3712475570,6880,6880,6880,6870,706
|
|
20250228,103100,3707622500,6890,6870,6890,6870,1198
|
|
20250228,103000,3699382180,6870,6880,6880,6850,2302
|
|
20250228,102900,3683566840,6880,6890,6890,6830,6274
|
|
20250228,102800,3640632920,6850,6880,6890,6850,4772
|
|
20250228,102700,3607856600,6880,6880,6890,6880,548
|
|
20250228,102600,3604083930,6890,6880,6900,6880,3837
|
|
20250228,102500,3577670950,6880,6880,6890,6870,2391
|
|
20250228,102400,3561221070,6880,6880,6880,6870,2181
|
|
20250228,102300,3546221420,6880,6870,6880,6860,955
|
|
20250228,102200,3539661110,6870,6880,6880,6860,1326
|
|
20250228,102100,3530559780,6880,6870,6890,6860,4890
|
|
20250228,102000,3496963560,6880,6870,6880,6870,1277
|
|
20250228,101900,3488181850,6880,6870,6890,6860,4869
|
|
20250228,101800,3454714790,6880,6890,6890,6870,5701
|
|
20250228,101700,3415502360,6890,6890,6900,6890,563
|
|
20250228,101600,3411620380,6890,6900,6900,6890,4594
|
|
20250228,101500,3379958470,6900,6920,6920,6900,6664
|
|
20250228,101400,3333949410,6910,6920,6920,6910,3457
|
|
20250228,101300,3310059870,6910,6930,6940,6910,9643
|
|
20250228,101200,3243343950,6930,6930,6940,6920,1669
|
|
20250228,101100,3231777440,6940,6940,6940,6930,299
|
|
20250228,101000,3229702390,6940,6930,6940,6920,2678
|
|
20250228,100900,3211146260,6940,6930,6940,6930,231
|
|
20250228,100800,3209544730,6940,6930,6940,6920,2207
|
|
20250228,100700,3194248600,6930,6930,6940,6930,831
|
|
20250228,100600,3188486760,6930,6920,6950,6920,3332
|
|
20250228,100500,3165408040,6920,6930,6940,6920,6792
|
|
20250228,100400,3118363750,6930,6950,6950,6930,1441
|
|
20250228,100300,3108373160,6950,6950,6950,6930,5338
|
|
20250228,100200,3071315630,6950,6960,6970,6950,1217
|
|
20250228,100100,3062856350,6960,6950,6960,6950,51
|
|
20250228,100000,3062501400,6960,6950,6970,6950,421
|
|
20250228,095900,3059572920,6950,6950,6960,6940,1876
|
|
20250228,095800,3046529060,6950,6970,6970,6950,1308
|
|
20250228,095700,3037428630,6980,6960,6980,6940,2350
|
|
20250228,095600,3021102540,6960,6950,6980,6950,2123
|
|
20250228,095500,3006339060,6950,6960,6960,6940,1564
|
|
20250228,095400,2995473430,6960,6990,6990,6950,8159
|
|
20250228,095300,2938676830,6990,6990,7000,6980,3517
|
|
20250228,095200,2914094200,6980,6990,6990,6980,1524
|
|
20250228,095100,2903456020,6990,6970,6990,6940,4579
|
|
20250228,095000,2871546930,6970,6940,6970,6940,9633
|
|
20250228,094900,2804584320,6950,6980,6990,6950,8398
|
|
20250228,094800,2746073560,6980,7040,7040,6980,10092
|
|
20250228,094700,2675389820,7030,7040,7040,7010,2599
|
|
20250228,094600,2657118220,7010,7070,7070,7000,8640
|
|
20250228,094500,2596377980,7050,7080,7080,7050,5843
|
|
20250228,094400,2555119890,7100,7080,7100,7070,1300
|
|
20250228,094300,2545916780,7100,7100,7100,7070,5439
|
|
20250228,094200,2507398700,7100,7120,7120,7090,6577
|
|
20250228,094100,2460703060,7110,7120,7120,7110,153
|
|
20250228,094000,2459613850,7120,7120,7120,7100,6170
|
|
20250228,093900,2415737650,7120,7110,7130,7110,2689
|
|
20250228,093800,2396592320,7110,7100,7120,7090,3178
|
|
20250228,093700,2374018290,7110,7110,7120,7090,5674
|
|
20250228,093600,2333722930,7110,7110,7110,7110,3089
|
|
20250228,093500,2311760140,7120,7110,7120,7110,459
|
|
20250228,093400,2308495980,7110,7110,7120,7110,2115
|
|
20250228,093300,2293458310,7110,7110,7120,7100,3772
|
|
20250228,093200,2266653180,7120,7120,7120,7110,512
|
|
20250228,093100,2263011040,7120,7110,7120,7110,4567
|
|
20250228,093000,2230538660,7110,7120,7120,7110,2291
|
|
20250228,092900,2214246970,7120,7130,7130,7110,4993
|
|
20250228,092800,2178681750,7120,7130,7140,7120,8212
|
|
20250228,092700,2120129680,7130,7150,7160,7130,10448
|
|
20250228,092600,2045528750,7160,7160,7170,7160,1504
|
|
20250228,092500,2034759750,7160,7180,7180,7160,5420
|
|
20250228,092400,1995888900,7180,7170,7180,7170,1303
|
|
20250228,092300,1986535690,7180,7200,7200,7180,3951
|
|
20250228,092200,1958143950,7200,7190,7210,7190,3453
|
|
20250228,092100,1933287490,7180,7170,7200,7170,1494
|
|
20250228,092000,1922549300,7180,7170,7180,7170,1235
|
|
20250228,091900,1913682320,7180,7190,7190,7170,2888
|
|
20250228,091800,1892950870,7190,7180,7200,7170,8525
|
|
20250228,091700,1831703000,7180,7200,7200,7180,2996
|
|
20250228,091600,1810181250,7190,7220,7230,7190,7528
|
|
20250228,091500,1755895800,7230,7200,7230,7200,3288
|
|
20250228,091400,1732166400,7200,7190,7210,7190,6805
|
|
20250228,091300,1683181360,7190,7210,7220,7190,11238
|
|
20250228,091200,1602251040,7200,7200,7220,7200,8004
|
|
20250228,091100,1544575830,7200,7240,7270,7200,27239
|
|
20250228,091000,1347749410,7250,7270,7300,7250,17223
|
|
20250228,090900,1222532120,7300,7250,7300,7250,20681
|
|
20250228,090800,1071962720,7260,7280,7300,7260,20534
|
|
20250228,090700,922575110,7270,7210,7270,7200,18217
|
|
20250228,090600,790732000,7220,7190,7220,7190,11885
|
|
20250228,090500,705091370,7210,7130,7210,7110,34034
|
|
20250228,090400,461026120,7130,7160,7160,7110,10667
|
|
20250228,090300,385069950,7160,7140,7160,7140,2088
|
|
20250228,090200,370131650,7130,7180,7180,7130,7422
|
|
20250228,090100,317047580,7160,7180,7210,7160,15074
|
|
20250228,090000,208821220,7180,7100,7190,7100,26453
|