763 lines
39 KiB
CSV
763 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250228,214000,65999946980,3405,3405,3405,3405,175154
|
|
20250228,213900,65999946980,3405,3405,3405,3405,0
|
|
20250228,213800,65999946980,3405,3405,3405,3405,0
|
|
20250228,213700,65999946980,3405,3405,3405,3405,0
|
|
20250228,213600,65999946980,3405,3405,3405,3405,0
|
|
20250228,213500,65999946980,3405,3405,3405,3405,0
|
|
20250228,213400,65999946980,3405,3405,3405,3405,0
|
|
20250228,213300,65999946980,3405,3405,3405,3405,0
|
|
20250228,213200,65999946980,3405,3405,3405,3405,0
|
|
20250228,213100,65999946980,3405,3405,3405,3405,0
|
|
20250228,213000,65999946980,3405,3405,3405,3405,0
|
|
20250228,212900,65999946980,3405,3405,3405,3405,0
|
|
20250228,212800,65999946980,3405,3405,3405,3405,0
|
|
20250228,212700,65999946980,3405,3405,3405,3405,0
|
|
20250228,212600,65999946980,3405,3405,3405,3405,0
|
|
20250228,212500,65999946980,3405,3405,3405,3405,0
|
|
20250228,212400,65999946980,3405,3405,3405,3405,0
|
|
20250228,212300,65999946980,3405,3405,3405,3405,0
|
|
20250228,212200,65999946980,3405,3405,3405,3405,0
|
|
20250228,212100,65999946980,3405,3405,3405,3405,0
|
|
20250228,212000,65999946980,3405,3405,3405,3405,0
|
|
20250228,211900,65999946980,3405,3405,3405,3405,0
|
|
20250228,211800,65999946980,3405,3405,3405,3405,0
|
|
20250228,211700,65999946980,3405,3405,3405,3405,0
|
|
20250228,211600,65999946980,3405,3405,3405,3405,0
|
|
20250228,211500,65999946980,3405,3405,3405,3405,0
|
|
20250228,211400,65999946980,3405,3405,3405,3405,0
|
|
20250228,211300,65999946980,3405,3405,3405,3405,0
|
|
20250228,211200,65999946980,3405,3405,3405,3405,0
|
|
20250228,211100,65999946980,3405,3405,3405,3405,0
|
|
20250228,211000,65999946980,3405,3405,3405,3405,175154
|
|
20250228,210900,65999946980,3405,3405,3405,3405,0
|
|
20250228,210800,65999946980,3405,3405,3405,3405,0
|
|
20250228,210700,65999946980,3405,3405,3405,3405,0
|
|
20250228,210600,65999946980,3405,3405,3405,3405,0
|
|
20250228,210500,65999946980,3405,3405,3405,3405,0
|
|
20250228,210400,65999946980,3405,3405,3405,3405,0
|
|
20250228,210300,65999946980,3405,3405,3405,3405,0
|
|
20250228,210200,65999946980,3405,3405,3405,3405,0
|
|
20250228,210100,65999946980,3405,3405,3405,3405,0
|
|
20250228,210000,65999946980,3405,3405,3405,3405,0
|
|
20250228,205900,65999946980,3405,3405,3405,3405,0
|
|
20250228,205800,65999946980,3405,3405,3405,3405,0
|
|
20250228,205700,65999946980,3405,3405,3405,3405,0
|
|
20250228,205600,65999946980,3405,3405,3405,3405,0
|
|
20250228,205500,65999946980,3405,3405,3405,3405,0
|
|
20250228,205400,65999946980,3405,3405,3405,3405,0
|
|
20250228,205300,65999946980,3405,3405,3405,3405,0
|
|
20250228,205200,65999946980,3405,3405,3405,3405,0
|
|
20250228,205100,65999946980,3405,3405,3405,3405,0
|
|
20250228,205000,65999946980,3405,3405,3405,3405,0
|
|
20250228,204900,65999946980,3405,3405,3405,3405,0
|
|
20250228,204800,65999946980,3405,3405,3405,3405,0
|
|
20250228,204700,65999946980,3405,3405,3405,3405,0
|
|
20250228,204600,65999946980,3405,3405,3405,3405,0
|
|
20250228,204500,65999946980,3405,3405,3405,3405,0
|
|
20250228,204400,65999946980,3405,3405,3405,3405,0
|
|
20250228,204300,65999946980,3405,3405,3405,3405,0
|
|
20250228,204200,65999946980,3405,3405,3405,3405,0
|
|
20250228,204100,65999946980,3405,3405,3405,3405,0
|
|
20250228,204000,65999946980,3405,3405,3405,3405,175154
|
|
20250228,203900,65999946980,3405,3405,3405,3405,0
|
|
20250228,203800,65999946980,3405,3405,3405,3405,0
|
|
20250228,203700,65999946980,3405,3405,3405,3405,0
|
|
20250228,203600,65999946980,3405,3405,3405,3405,0
|
|
20250228,203500,65999946980,3405,3405,3405,3405,0
|
|
20250228,203400,65999946980,3405,3405,3405,3405,0
|
|
20250228,203300,65999946980,3405,3405,3405,3405,0
|
|
20250228,203200,65999946980,3405,3405,3405,3405,0
|
|
20250228,203100,65999946980,3405,3405,3405,3405,0
|
|
20250228,203000,65999946980,3405,3405,3405,3405,0
|
|
20250228,202900,65999946980,3405,3405,3405,3405,0
|
|
20250228,202800,65999946980,3405,3405,3405,3405,0
|
|
20250228,202700,65999946980,3405,3405,3405,3405,0
|
|
20250228,202600,65999946980,3405,3405,3405,3405,0
|
|
20250228,202500,65999946980,3405,3405,3405,3405,0
|
|
20250228,202400,65999946980,3405,3405,3405,3405,0
|
|
20250228,202300,65999946980,3405,3405,3405,3405,0
|
|
20250228,202200,65999946980,3405,3405,3405,3405,0
|
|
20250228,202100,65999946980,3405,3405,3405,3405,0
|
|
20250228,202000,65999946980,3405,3405,3405,3405,0
|
|
20250228,201900,65999946980,3405,3405,3405,3405,0
|
|
20250228,201800,65999946980,3405,3405,3405,3405,0
|
|
20250228,201700,65999946980,3405,3405,3405,3405,0
|
|
20250228,201600,65999946980,3405,3405,3405,3405,0
|
|
20250228,201500,65999946980,3405,3405,3405,3405,0
|
|
20250228,201400,65999946980,3405,3405,3405,3405,0
|
|
20250228,201300,65999946980,3405,3405,3405,3405,0
|
|
20250228,201200,65999946980,3405,3405,3405,3405,0
|
|
20250228,201100,65999946980,3405,3405,3405,3405,0
|
|
20250228,201000,65999946980,3405,3405,3405,3405,175154
|
|
20250228,200900,65999946980,3405,3405,3405,3405,0
|
|
20250228,200800,65999946980,3405,3405,3405,3405,0
|
|
20250228,200700,65999946980,3405,3405,3405,3405,0
|
|
20250228,200600,65999946980,3405,3405,3405,3405,0
|
|
20250228,200500,65999946980,3405,3405,3405,3405,0
|
|
20250228,200400,65999946980,3405,3405,3405,3405,0
|
|
20250228,200300,65999946980,3405,3405,3405,3405,0
|
|
20250228,200200,65999946980,3405,3405,3405,3405,0
|
|
20250228,200100,65999946980,3405,3405,3405,3405,0
|
|
20250228,200000,65999946980,3405,3405,3405,3405,0
|
|
20250228,195900,65999946980,3405,3405,3405,3405,0
|
|
20250228,195800,65999946980,3405,3405,3405,3405,0
|
|
20250228,195700,65999946980,3405,3405,3405,3405,0
|
|
20250228,195600,65999946980,3405,3405,3405,3405,0
|
|
20250228,195500,65999946980,3405,3405,3405,3405,0
|
|
20250228,195400,65999946980,3405,3405,3405,3405,0
|
|
20250228,195300,65999946980,3405,3405,3405,3405,0
|
|
20250228,195200,65999946980,3405,3405,3405,3405,0
|
|
20250228,195100,65999946980,3405,3405,3405,3405,0
|
|
20250228,195000,65999946980,3405,3405,3405,3405,0
|
|
20250228,194900,65999946980,3405,3405,3405,3405,0
|
|
20250228,194800,65999946980,3405,3405,3405,3405,0
|
|
20250228,194700,65999946980,3405,3405,3405,3405,0
|
|
20250228,194600,65999946980,3405,3405,3405,3405,0
|
|
20250228,194500,65999946980,3405,3405,3405,3405,0
|
|
20250228,194400,65999946980,3405,3405,3405,3405,0
|
|
20250228,194300,65999946980,3405,3405,3405,3405,0
|
|
20250228,194200,65999946980,3405,3405,3405,3405,0
|
|
20250228,194100,65999946980,3405,3405,3405,3405,0
|
|
20250228,194000,65999946980,3405,3405,3405,3405,175154
|
|
20250228,193900,65999946980,3405,3405,3405,3405,0
|
|
20250228,193800,65999946980,3405,3405,3405,3405,0
|
|
20250228,193700,65999946980,3405,3405,3405,3405,0
|
|
20250228,193600,65999946980,3405,3405,3405,3405,0
|
|
20250228,193500,65999946980,3405,3405,3405,3405,0
|
|
20250228,193400,65999946980,3405,3405,3405,3405,0
|
|
20250228,193300,65999946980,3405,3405,3405,3405,0
|
|
20250228,193200,65999946980,3405,3405,3405,3405,0
|
|
20250228,193100,65999946980,3405,3405,3405,3405,0
|
|
20250228,193000,65999946980,3405,3405,3405,3405,0
|
|
20250228,192900,65999946980,3405,3405,3405,3405,0
|
|
20250228,192800,65999946980,3405,3405,3405,3405,0
|
|
20250228,192700,65999946980,3405,3405,3405,3405,0
|
|
20250228,192600,65999946980,3405,3405,3405,3405,0
|
|
20250228,192500,65999946980,3405,3405,3405,3405,0
|
|
20250228,192400,65999946980,3405,3405,3405,3405,0
|
|
20250228,192300,65999946980,3405,3405,3405,3405,0
|
|
20250228,192200,65999946980,3405,3405,3405,3405,0
|
|
20250228,192100,65999946980,3405,3405,3405,3405,0
|
|
20250228,192000,65999946980,3405,3405,3405,3405,0
|
|
20250228,191900,65999946980,3405,3405,3405,3405,0
|
|
20250228,191800,65999946980,3405,3405,3405,3405,0
|
|
20250228,191700,65999946980,3405,3405,3405,3405,0
|
|
20250228,191600,65999946980,3405,3405,3405,3405,0
|
|
20250228,191500,65999946980,3405,3405,3405,3405,0
|
|
20250228,191400,65999946980,3405,3405,3405,3405,0
|
|
20250228,191300,65999946980,3405,3405,3405,3405,0
|
|
20250228,191200,65999946980,3405,3405,3405,3405,0
|
|
20250228,191100,65999946980,3405,3405,3405,3405,0
|
|
20250228,191000,65999946980,3405,3405,3405,3405,175154
|
|
20250228,190900,65999946980,3405,3405,3405,3405,0
|
|
20250228,190800,65999946980,3405,3405,3405,3405,0
|
|
20250228,190700,65999946980,3405,3405,3405,3405,0
|
|
20250228,190600,65999946980,3405,3405,3405,3405,0
|
|
20250228,190500,65999946980,3405,3405,3405,3405,0
|
|
20250228,190400,65999946980,3405,3405,3405,3405,0
|
|
20250228,190300,65999946980,3405,3405,3405,3405,0
|
|
20250228,190200,65999946980,3405,3405,3405,3405,0
|
|
20250228,190100,65999946980,3405,3405,3405,3405,0
|
|
20250228,190000,65999946980,3405,3405,3405,3405,0
|
|
20250228,185900,65999946980,3405,3405,3405,3405,0
|
|
20250228,185800,65999946980,3405,3405,3405,3405,0
|
|
20250228,185700,65999946980,3405,3405,3405,3405,0
|
|
20250228,185600,65999946980,3405,3405,3405,3405,0
|
|
20250228,185500,65999946980,3405,3405,3405,3405,0
|
|
20250228,185400,65999946980,3405,3405,3405,3405,0
|
|
20250228,185300,65999946980,3405,3405,3405,3405,0
|
|
20250228,185200,65999946980,3405,3405,3405,3405,0
|
|
20250228,185100,65999946980,3405,3405,3405,3405,0
|
|
20250228,185000,65999946980,3405,3405,3405,3405,0
|
|
20250228,184900,65999946980,3405,3405,3405,3405,0
|
|
20250228,184800,65999946980,3405,3405,3405,3405,0
|
|
20250228,184700,65999946980,3405,3405,3405,3405,0
|
|
20250228,184600,65999946980,3405,3405,3405,3405,0
|
|
20250228,184500,65999946980,3405,3405,3405,3405,0
|
|
20250228,184400,65999946980,3405,3405,3405,3405,0
|
|
20250228,184300,65999946980,3405,3405,3405,3405,0
|
|
20250228,184200,65999946980,3405,3405,3405,3405,0
|
|
20250228,184100,65999946980,3405,3405,3405,3405,0
|
|
20250228,184000,65999946980,3405,3405,3405,3405,175154
|
|
20250228,183900,65999946980,3405,3405,3405,3405,0
|
|
20250228,183800,65999946980,3405,3405,3405,3405,0
|
|
20250228,183700,65999946980,3405,3405,3405,3405,0
|
|
20250228,183600,65999946980,3405,3405,3405,3405,0
|
|
20250228,183500,65999946980,3405,3405,3405,3405,0
|
|
20250228,183400,65999946980,3405,3405,3405,3405,0
|
|
20250228,183300,65999946980,3405,3405,3405,3405,0
|
|
20250228,183200,65999946980,3405,3405,3405,3405,0
|
|
20250228,183100,65999946980,3405,3405,3405,3405,0
|
|
20250228,183000,65999946980,3405,3405,3405,3405,0
|
|
20250228,182900,65999946980,3405,3405,3405,3405,0
|
|
20250228,182800,65999946980,3405,3405,3405,3405,0
|
|
20250228,182700,65999946980,3405,3405,3405,3405,0
|
|
20250228,182600,65999946980,3405,3405,3405,3405,0
|
|
20250228,182500,65999946980,3405,3405,3405,3405,0
|
|
20250228,182400,65999946980,3405,3405,3405,3405,0
|
|
20250228,182300,65999946980,3405,3405,3405,3405,0
|
|
20250228,182200,65999946980,3405,3405,3405,3405,0
|
|
20250228,182100,65999946980,3405,3405,3405,3405,0
|
|
20250228,182000,65999946980,3405,3405,3405,3405,0
|
|
20250228,181900,65999946980,3405,3405,3405,3405,0
|
|
20250228,181800,65999946980,3405,3405,3405,3405,0
|
|
20250228,181700,65999946980,3405,3405,3405,3405,0
|
|
20250228,181600,65999946980,3405,3405,3405,3405,0
|
|
20250228,181500,65999946980,3405,3405,3405,3405,0
|
|
20250228,181400,65999946980,3405,3405,3405,3405,0
|
|
20250228,181300,65999946980,3405,3405,3405,3405,0
|
|
20250228,181200,65999946980,3405,3405,3405,3405,0
|
|
20250228,181100,65999946980,3405,3405,3405,3405,0
|
|
20250228,181000,65999946980,3405,3405,3405,3405,175154
|
|
20250228,180900,65999946980,3405,3405,3405,3405,0
|
|
20250228,180800,65999946980,3405,3405,3405,3405,0
|
|
20250228,180700,65999946980,3405,3405,3405,3405,0
|
|
20250228,180600,65999946980,3405,3405,3405,3405,0
|
|
20250228,180500,65999946980,3405,3405,3405,3405,0
|
|
20250228,180400,65999946980,3405,3405,3405,3405,0
|
|
20250228,180300,65999946980,3405,3405,3405,3405,0
|
|
20250228,180200,65999946980,3405,3405,3405,3405,0
|
|
20250228,180100,65999946980,3405,3405,3405,3405,0
|
|
20250228,180000,65999946980,3405,3405,3405,3405,0
|
|
20250228,175900,65999946980,3405,3405,3405,3405,0
|
|
20250228,175800,65999946980,3405,3405,3405,3405,0
|
|
20250228,175700,65999946980,3405,3405,3405,3405,0
|
|
20250228,175600,65999946980,3405,3405,3405,3405,0
|
|
20250228,175500,65999946980,3405,3405,3405,3405,0
|
|
20250228,175400,65999946980,3405,3405,3405,3405,0
|
|
20250228,175300,65999946980,3405,3405,3405,3405,0
|
|
20250228,175200,65999946980,3405,3405,3405,3405,0
|
|
20250228,175100,65999946980,3405,3405,3405,3405,0
|
|
20250228,175000,65999946980,3405,3405,3405,3405,0
|
|
20250228,174900,65999946980,3405,3405,3405,3405,0
|
|
20250228,174800,65999946980,3405,3405,3405,3405,0
|
|
20250228,174700,65999946980,3405,3405,3405,3405,0
|
|
20250228,174600,65999946980,3405,3405,3405,3405,0
|
|
20250228,174500,65999946980,3405,3405,3405,3405,0
|
|
20250228,174400,65999946980,3405,3405,3405,3405,0
|
|
20250228,174300,65999946980,3405,3405,3405,3405,0
|
|
20250228,174200,65999946980,3405,3405,3405,3405,0
|
|
20250228,174100,65999946980,3405,3405,3405,3405,0
|
|
20250228,174000,65999946980,3405,3405,3405,3405,175154
|
|
20250228,173900,65999946980,3405,3405,3405,3405,0
|
|
20250228,173800,65999946980,3405,3405,3405,3405,0
|
|
20250228,173700,65999946980,3405,3405,3405,3405,0
|
|
20250228,173600,65999946980,3405,3405,3405,3405,0
|
|
20250228,173500,65999946980,3405,3405,3405,3405,0
|
|
20250228,173400,65999946980,3405,3405,3405,3405,0
|
|
20250228,173300,65999946980,3405,3405,3405,3405,0
|
|
20250228,173200,65999946980,3405,3405,3405,3405,0
|
|
20250228,173100,65999946980,3405,3405,3405,3405,0
|
|
20250228,173000,65999946980,3405,3405,3405,3405,0
|
|
20250228,172900,65999946980,3405,3405,3405,3405,0
|
|
20250228,172800,65999946980,3405,3405,3405,3405,0
|
|
20250228,172700,65999946980,3405,3405,3405,3405,0
|
|
20250228,172600,65999946980,3405,3405,3405,3405,0
|
|
20250228,172500,65999946980,3405,3405,3405,3405,0
|
|
20250228,172400,65999946980,3405,3405,3405,3405,0
|
|
20250228,172300,65999946980,3405,3405,3405,3405,0
|
|
20250228,172200,65999946980,3405,3405,3405,3405,0
|
|
20250228,172100,65999946980,3405,3405,3405,3405,0
|
|
20250228,172000,65999946980,3405,3405,3405,3405,0
|
|
20250228,171900,65999946980,3405,3405,3405,3405,0
|
|
20250228,171800,65999946980,3405,3405,3405,3405,0
|
|
20250228,171700,65999946980,3405,3405,3405,3405,0
|
|
20250228,171600,65999946980,3405,3405,3405,3405,0
|
|
20250228,171500,65999946980,3405,3405,3405,3405,0
|
|
20250228,171400,65999946980,3405,3405,3405,3405,0
|
|
20250228,171300,65999946980,3405,3405,3405,3405,0
|
|
20250228,171200,65999946980,3405,3405,3405,3405,0
|
|
20250228,171100,65999946980,3405,3405,3405,3405,0
|
|
20250228,171000,65999946980,3405,3405,3405,3405,175154
|
|
20250228,170900,65999946980,3405,3405,3405,3405,0
|
|
20250228,170800,65999946980,3405,3405,3405,3405,0
|
|
20250228,170700,65999946980,3405,3405,3405,3405,0
|
|
20250228,170600,65999946980,3405,3405,3405,3405,0
|
|
20250228,170500,65999946980,3405,3405,3405,3405,0
|
|
20250228,170400,65999946980,3405,3405,3405,3405,0
|
|
20250228,170300,65999946980,3405,3405,3405,3405,0
|
|
20250228,170200,65999946980,3405,3405,3405,3405,0
|
|
20250228,170100,65999946980,3405,3405,3405,3405,0
|
|
20250228,170000,65999946980,3405,3405,3405,3405,0
|
|
20250228,165900,65999946980,3405,3405,3405,3405,0
|
|
20250228,165800,65999946980,3405,3405,3405,3405,0
|
|
20250228,165700,65999946980,3405,3405,3405,3405,0
|
|
20250228,165600,65999946980,3405,3405,3405,3405,0
|
|
20250228,165500,65999946980,3405,3405,3405,3405,0
|
|
20250228,165400,65999946980,3405,3405,3405,3405,0
|
|
20250228,165300,65999946980,3405,3405,3405,3405,0
|
|
20250228,165200,65999946980,3405,3405,3405,3405,0
|
|
20250228,165100,65999946980,3405,3405,3405,3405,0
|
|
20250228,165000,65999946980,3405,3405,3405,3405,0
|
|
20250228,164900,65999946980,3405,3405,3405,3405,0
|
|
20250228,164800,65999946980,3405,3405,3405,3405,0
|
|
20250228,164700,65999946980,3405,3405,3405,3405,0
|
|
20250228,164600,65999946980,3405,3405,3405,3405,0
|
|
20250228,164500,65999946980,3405,3405,3405,3405,0
|
|
20250228,164400,65999946980,3405,3405,3405,3405,0
|
|
20250228,164300,65999946980,3405,3405,3405,3405,0
|
|
20250228,164200,65999946980,3405,3405,3405,3405,0
|
|
20250228,164100,65999946980,3405,3405,3405,3405,0
|
|
20250228,164000,65999946980,3405,3405,3405,3405,175154
|
|
20250228,163900,65999946980,3405,3405,3405,3405,0
|
|
20250228,163800,65999946980,3405,3405,3405,3405,0
|
|
20250228,163700,65999946980,3405,3405,3405,3405,0
|
|
20250228,163600,65999946980,3405,3405,3405,3405,0
|
|
20250228,163500,65999946980,3405,3405,3405,3405,0
|
|
20250228,163400,65999946980,3405,3405,3405,3405,0
|
|
20250228,163300,65999946980,3405,3405,3405,3405,0
|
|
20250228,163200,65999946980,3405,3405,3405,3405,0
|
|
20250228,163100,65999946980,3405,3405,3405,3405,0
|
|
20250228,163000,65999946980,3405,3405,3405,3405,0
|
|
20250228,162900,65999946980,3405,3405,3405,3405,0
|
|
20250228,162800,65999946980,3405,3405,3405,3405,0
|
|
20250228,162700,65999946980,3405,3405,3405,3405,0
|
|
20250228,162600,65999946980,3405,3405,3405,3405,0
|
|
20250228,162500,65999946980,3405,3405,3405,3405,0
|
|
20250228,162400,65999946980,3405,3405,3405,3405,0
|
|
20250228,162300,65999946980,3405,3405,3405,3405,0
|
|
20250228,162200,65999946980,3405,3405,3405,3405,0
|
|
20250228,162100,65999946980,3405,3405,3405,3405,0
|
|
20250228,162000,65999946980,3405,3405,3405,3405,0
|
|
20250228,161900,65999946980,3405,3405,3405,3405,0
|
|
20250228,161800,65999946980,3405,3405,3405,3405,0
|
|
20250228,161700,65999946980,3405,3405,3405,3405,0
|
|
20250228,161600,65999946980,3405,3405,3405,3405,0
|
|
20250228,161500,65999946980,3405,3405,3405,3405,0
|
|
20250228,161400,65999946980,3405,3405,3405,3405,0
|
|
20250228,161300,65999946980,3405,3405,3405,3405,0
|
|
20250228,161200,65999946980,3405,3405,3405,3405,0
|
|
20250228,161100,65999946980,3405,3405,3405,3405,0
|
|
20250228,161000,65999946980,3405,3405,3405,3405,175154
|
|
20250228,160900,65999946980,3405,3405,3405,3405,0
|
|
20250228,160800,65999946980,3405,3405,3405,3405,0
|
|
20250228,160700,65999946980,3405,3405,3405,3405,0
|
|
20250228,160600,65999946980,3405,3405,3405,3405,0
|
|
20250228,160500,65999946980,3405,3405,3405,3405,0
|
|
20250228,160400,65999946980,3405,3405,3405,3405,0
|
|
20250228,160300,65999946980,3405,3405,3405,3405,0
|
|
20250228,160200,65999946980,3405,3405,3405,3405,0
|
|
20250228,160100,65999946980,3405,3405,3405,3405,0
|
|
20250228,160000,65999946980,3405,3405,3405,3405,0
|
|
20250228,155900,65999946980,3405,3405,3405,3405,0
|
|
20250228,155800,65999946980,3405,3405,3405,3405,0
|
|
20250228,155700,65999946980,3405,3405,3405,3405,0
|
|
20250228,155600,65999946980,3405,3405,3405,3405,0
|
|
20250228,155500,65999946980,3405,3405,3405,3405,0
|
|
20250228,155400,65999946980,3405,3405,3405,3405,0
|
|
20250228,155300,65999946980,3405,3405,3405,3405,0
|
|
20250228,155200,65999946980,3405,3405,3405,3405,0
|
|
20250228,155100,65999946980,3405,3405,3405,3405,0
|
|
20250228,155000,65999946980,3405,3405,3405,3405,0
|
|
20250228,154900,65999946980,3405,3405,3405,3405,0
|
|
20250228,154800,65999946980,3405,3405,3405,3405,0
|
|
20250228,154700,65999946980,3405,3405,3405,3405,0
|
|
20250228,154600,65999946980,3405,3405,3405,3405,0
|
|
20250228,154500,65999946980,3405,3405,3405,3405,0
|
|
20250228,154400,65999946980,3405,3405,3405,3405,0
|
|
20250228,154300,65999946980,3405,3405,3405,3405,0
|
|
20250228,154200,65999946980,3405,3405,3405,3405,0
|
|
20250228,154100,65999946980,3405,3405,3405,3405,0
|
|
20250228,154000,65999946980,3405,3405,3405,3405,175154
|
|
20250228,153900,65999946980,3405,3405,3405,3405,0
|
|
20250228,153800,65999946980,3405,3405,3405,3405,0
|
|
20250228,153700,65999946980,3405,3405,3405,3405,0
|
|
20250228,153600,65999946980,3405,3405,3405,3405,0
|
|
20250228,153500,65999946980,3405,3405,3405,3405,0
|
|
20250228,153400,65999946980,3405,3405,3405,3405,0
|
|
20250228,153300,65999946980,3405,3405,3405,3405,0
|
|
20250228,153200,65999946980,3405,3405,3405,3405,0
|
|
20250228,153100,65999946980,3405,3405,3405,3405,0
|
|
20250228,153000,65999946980,3405,3405,3405,3405,175154
|
|
20250228,152900,65403547610,3370,3370,3370,3370,0
|
|
20250228,152800,65403547610,3370,3370,3370,3370,0
|
|
20250228,152700,65403547610,3370,3370,3370,3370,0
|
|
20250228,152600,65403547610,3370,3370,3370,3370,0
|
|
20250228,152500,65403547610,3370,3370,3370,3370,0
|
|
20250228,152400,65403547610,3370,3370,3370,3370,0
|
|
20250228,152300,65403547610,3370,3370,3370,3370,0
|
|
20250228,152200,65403547610,3370,3370,3370,3370,0
|
|
20250228,152100,65403547610,3370,3370,3370,3370,0
|
|
20250228,152000,65403547610,3370,3370,3370,3370,0
|
|
20250228,151900,65403547610,3370,3370,3380,3360,92968
|
|
20250228,151800,65090295460,3370,3370,3380,3365,45024
|
|
20250228,151700,64938447755,3375,3365,3380,3360,53816
|
|
20250228,151600,64756818085,3365,3350,3365,3345,25595
|
|
20250228,151500,64670889985,3355,3355,3360,3335,27756
|
|
20250228,151400,64578073805,3355,3365,3370,3345,19401
|
|
20250228,151300,64512951255,3365,3365,3375,3365,9497
|
|
20250228,151200,64480928895,3370,3370,3375,3360,9235
|
|
20250228,151100,64449832960,3375,3360,3380,3360,22530
|
|
20250228,151000,64373879790,3360,3370,3380,3360,17159
|
|
20250228,150900,64316041415,3370,3355,3380,3355,22299
|
|
20250228,150800,64240779730,3355,3365,3365,3345,24482
|
|
20250228,150700,64158730405,3370,3360,3370,3350,15426
|
|
20250228,150600,64106868390,3355,3370,3370,3340,31995
|
|
20250228,150500,63999679035,3370,3385,3395,3365,23497
|
|
20250228,150400,63920351270,3380,3380,3390,3375,7628
|
|
20250228,150300,63894538585,3380,3375,3380,3365,9964
|
|
20250228,150200,63860924710,3375,3395,3400,3375,19452
|
|
20250228,150100,63795068690,3390,3390,3405,3385,11913
|
|
20250228,150000,63754622085,3390,3395,3400,3390,9693
|
|
20250228,145900,63721705090,3395,3400,3410,3395,31317
|
|
20250228,145800,63615115700,3400,3385,3405,3385,13570
|
|
20250228,145700,63569032255,3385,3395,3425,3375,75504
|
|
20250228,145600,63312306380,3390,3385,3400,3380,24396
|
|
20250228,145500,63229620485,3390,3375,3390,3370,22519
|
|
20250228,145400,63153453320,3380,3370,3390,3350,28918
|
|
20250228,145300,63055755990,3370,3350,3370,3350,4718
|
|
20250228,145200,63039905935,3355,3365,3365,3350,7681
|
|
20250228,145100,63014120280,3365,3370,3380,3360,28381
|
|
20250228,145000,62918504795,3370,3335,3370,3335,15852
|
|
20250228,144900,62865360795,3335,3320,3340,3320,6512
|
|
20250228,144800,62843693145,3315,3325,3340,3315,16994
|
|
20250228,144700,62787161210,3320,3355,3355,3320,15137
|
|
20250228,144600,62736677870,3355,3350,3355,3350,5290
|
|
20250228,144500,62718943215,3345,3360,3360,3345,5408
|
|
20250228,144400,62700826020,3360,3360,3365,3350,7774
|
|
20250228,144300,62674754485,3350,3345,3360,3345,10562
|
|
20250228,144200,62639382420,3345,3350,3360,3340,10154
|
|
20250228,144100,62605417225,3350,3370,3380,3350,31919
|
|
20250228,144000,62497975255,3365,3340,3365,3340,24944
|
|
20250228,143900,62414271540,3340,3345,3355,3335,14389
|
|
20250228,143800,62366139615,3345,3345,3350,3335,1398
|
|
20250228,143700,62361465985,3340,3320,3355,3315,14198
|
|
20250228,143600,62314173720,3320,3335,3335,3305,17151
|
|
20250228,143500,62257183510,3335,3345,3355,3330,14442
|
|
20250228,143400,62208925055,3340,3360,3360,3340,18741
|
|
20250228,143300,62146190860,3355,3340,3360,3340,11816
|
|
20250228,143200,62106623295,3335,3345,3345,3335,13124
|
|
20250228,143100,62062780680,3345,3330,3350,3325,5341
|
|
20250228,143000,62044943615,3325,3330,3335,3310,22932
|
|
20250228,142900,61968732290,3340,3345,3360,3305,33219
|
|
20250228,142800,61858033720,3345,3360,3390,3340,67652
|
|
20250228,142700,61630308995,3360,3315,3370,3305,62264
|
|
20250228,142600,61422682205,3315,3290,3315,3270,24064
|
|
20250228,142500,61343397125,3280,3290,3295,3260,28034
|
|
20250228,142400,61251589550,3290,3305,3305,3250,53264
|
|
20250228,142300,61077232595,3320,3325,3325,3300,13221
|
|
20250228,142200,61033462795,3325,3305,3325,3285,35143
|
|
20250228,142100,60917324995,3305,3305,3315,3285,29550
|
|
20250228,142000,60819898595,3310,3325,3325,3270,101470
|
|
20250228,141900,60485167480,3325,3335,3335,3310,33949
|
|
20250228,141800,60372539225,3335,3325,3335,3320,19678
|
|
20250228,141700,60307092785,3325,3315,3340,3315,44958
|
|
20250228,141600,60157441935,3315,3360,3365,3310,127344
|
|
20250228,141500,59733219270,3370,3375,3385,3355,22656
|
|
20250228,141400,59656986655,3380,3375,3380,3370,7135
|
|
20250228,141300,59632903335,3385,3365,3385,3360,6078
|
|
20250228,141200,59612400990,3365,3375,3375,3360,11739
|
|
20250228,141100,59572850390,3370,3360,3380,3360,10359
|
|
20250228,141000,59537880065,3360,3380,3380,3360,10155
|
|
20250228,140900,59503710060,3360,3370,3395,3360,19705
|
|
20250228,140800,59437213665,3380,3395,3395,3360,25481
|
|
20250228,140700,59351434875,3395,3385,3400,3375,14704
|
|
20250228,140600,59301668735,3385,3375,3385,3375,4469
|
|
20250228,140500,59286567665,3375,3380,3395,3365,21030
|
|
20250228,140400,59215586495,3380,3405,3405,3380,17765
|
|
20250228,140300,59155332045,3400,3405,3405,3395,3824
|
|
20250228,140200,59142328175,3400,3405,3405,3400,6135
|
|
20250228,140100,59121446750,3405,3395,3410,3390,15349
|
|
20250228,140000,59069263735,3395,3395,3405,3390,10427
|
|
20250228,135900,59033828245,3400,3390,3400,3380,5820
|
|
20250228,135800,59014108045,3390,3405,3410,3380,11689
|
|
20250228,135700,58974451935,3410,3405,3410,3395,4418
|
|
20250228,135600,58959424455,3395,3385,3405,3385,4381
|
|
20250228,135500,58944563800,3385,3410,3410,3385,11542
|
|
20250228,135400,58905363665,3410,3405,3410,3385,21538
|
|
20250228,135300,58832193690,3405,3430,3440,3375,46593
|
|
20250228,135200,58673292665,3430,3435,3455,3420,49208
|
|
20250228,135100,58503988560,3425,3410,3450,3405,33885
|
|
20250228,135000,58387663390,3415,3410,3415,3400,9578
|
|
20250228,134900,58355066085,3405,3420,3420,3400,11543
|
|
20250228,134800,58315740155,3420,3440,3450,3410,35903
|
|
20250228,134700,58192497920,3440,3380,3455,3370,96979
|
|
20250228,134600,57860339105,3370,3390,3390,3355,39645
|
|
20250228,134500,57726866220,3375,3385,3395,3375,15258
|
|
20250228,134400,57675285790,3385,3400,3400,3385,9148
|
|
20250228,134300,57644239580,3400,3405,3405,3390,19287
|
|
20250228,134200,57578683075,3405,3405,3415,3400,16180
|
|
20250228,134100,57523583160,3415,3420,3425,3400,13582
|
|
20250228,134000,57477198655,3405,3395,3420,3390,21723
|
|
20250228,133900,57403240620,3395,3380,3405,3375,30274
|
|
20250228,133800,57300504090,3390,3405,3405,3370,32146
|
|
20250228,133700,57191615315,3395,3410,3420,3395,25788
|
|
20250228,133600,57103873555,3420,3420,3425,3405,13174
|
|
20250228,133500,57058885955,3415,3405,3430,3405,27203
|
|
20250228,133400,56965965440,3405,3410,3415,3400,16075
|
|
20250228,133300,56911203195,3410,3410,3420,3405,5137
|
|
20250228,133200,56893664040,3410,3420,3420,3400,15785
|
|
20250228,133100,56839839380,3420,3410,3420,3405,11685
|
|
20250228,133000,56799985385,3415,3420,3420,3410,6595
|
|
20250228,132900,56777488980,3420,3420,3430,3410,19047
|
|
20250228,132800,56712358325,3420,3405,3425,3400,21278
|
|
20250228,132700,56639683325,3400,3420,3425,3400,32991
|
|
20250228,132600,56527136365,3425,3400,3425,3390,38566
|
|
20250228,132500,56395899630,3400,3390,3410,3380,49995
|
|
20250228,132400,56226032910,3385,3430,3430,3365,133528
|
|
20250228,132300,55773548790,3425,3445,3445,3420,18278
|
|
20250228,132200,55710869515,3440,3455,3455,3430,21455
|
|
20250228,132100,55637006630,3450,3450,3455,3440,22464
|
|
20250228,132000,55559488980,3450,3420,3450,3415,32643
|
|
20250228,131900,55447474325,3420,3455,3460,3415,58519
|
|
20250228,131800,55246500755,3455,3435,3455,3425,46019
|
|
20250228,131700,55088019145,3435,3495,3495,3410,157112
|
|
20250228,131600,54545451510,3485,3500,3505,3485,30393
|
|
20250228,131500,54439337150,3500,3515,3520,3495,23098
|
|
20250228,131400,54358336660,3515,3520,3530,3515,21131
|
|
20250228,131300,54283990645,3530,3535,3535,3520,19120
|
|
20250228,131200,54216547020,3530,3525,3540,3520,33415
|
|
20250228,131100,54098455170,3520,3515,3525,3505,21677
|
|
20250228,131000,54022247415,3520,3515,3525,3505,7863
|
|
20250228,130900,53994603165,3505,3510,3515,3500,6401
|
|
20250228,130800,53972149795,3510,3505,3515,3500,11326
|
|
20250228,130700,53932456585,3505,3530,3530,3495,33234
|
|
20250228,130600,53815911525,3525,3530,3535,3525,17420
|
|
20250228,130500,53754457260,3525,3525,3535,3525,17347
|
|
20250228,130400,53693223470,3530,3510,3530,3510,14444
|
|
20250228,130300,53642300145,3520,3515,3520,3505,13068
|
|
20250228,130200,53596412955,3510,3515,3515,3505,15542
|
|
20250228,130100,53541851985,3515,3530,3530,3510,20402
|
|
20250228,130000,53470073900,3530,3535,3545,3525,34535
|
|
20250228,125900,53348039235,3545,3525,3545,3525,23028
|
|
20250228,125800,53266584320,3530,3535,3545,3525,42976
|
|
20250228,125700,53114726695,3540,3520,3550,3515,62582
|
|
20250228,125600,52893445220,3525,3510,3540,3510,26156
|
|
20250228,125500,52801096460,3510,3495,3510,3485,14024
|
|
20250228,125400,52752074850,3495,3520,3520,3490,10611
|
|
20250228,125300,52714902690,3520,3535,3535,3510,12527
|
|
20250228,125200,52670800040,3535,3490,3540,3480,43972
|
|
20250228,125100,52516664225,3490,3510,3510,3485,23791
|
|
20250228,125000,52433552605,3500,3490,3515,3490,13453
|
|
20250228,124900,52386464975,3495,3515,3520,3490,50413
|
|
20250228,124800,52209809585,3520,3535,3535,3515,37535
|
|
20250228,124700,52077540760,3535,3515,3535,3515,24697
|
|
20250228,124600,51990379510,3515,3520,3525,3510,36673
|
|
20250228,124500,51861415830,3520,3525,3530,3515,22753
|
|
20250228,124400,51781270290,3525,3515,3525,3505,32367
|
|
20250228,124300,51667586665,3515,3540,3540,3500,90642
|
|
20250228,124200,51348772935,3540,3550,3555,3525,50984
|
|
20250228,124100,51168317880,3555,3560,3570,3540,78011
|
|
20250228,124000,50890990475,3560,3540,3610,3540,311628
|
|
20250228,123900,49776419540,3540,3525,3545,3510,31282
|
|
20250228,123800,49666071820,3525,3510,3525,3500,40914
|
|
20250228,123700,49522534735,3510,3520,3520,3505,20933
|
|
20250228,123600,49449024475,3520,3535,3540,3510,82238
|
|
20250228,123500,49159329360,3540,3485,3545,3485,108234
|
|
20250228,123400,48778664185,3490,3480,3495,3475,17577
|
|
20250228,123300,48717396580,3480,3470,3480,3465,12275
|
|
20250228,123200,48674807800,3470,3495,3495,3460,21386
|
|
20250228,123100,48600454785,3495,3500,3500,3495,22320
|
|
20250228,123000,48522434010,3495,3460,3500,3460,26763
|
|
20250228,122900,48429110695,3465,3455,3485,3455,25649
|
|
20250228,122800,48340247150,3460,3470,3470,3455,25419
|
|
20250228,122700,48252332540,3470,3480,3480,3465,7262
|
|
20250228,122600,48227116100,3480,3490,3495,3470,21577
|
|
20250228,122500,48151933260,3490,3475,3490,3465,16405
|
|
20250228,122400,48094854520,3475,3495,3495,3460,73431
|
|
20250228,122300,47839985315,3495,3510,3510,3485,24720
|
|
20250228,122200,47753665630,3505,3510,3520,3505,42159
|
|
20250228,122100,47605536775,3515,3490,3515,3490,28625
|
|
20250228,122000,47505343720,3500,3525,3525,3485,68483
|
|
20250228,121900,47265453145,3525,3520,3550,3515,161302
|
|
20250228,121800,46694960220,3515,3500,3520,3495,41610
|
|
20250228,121700,46549013945,3495,3500,3505,3495,18873
|
|
20250228,121600,46482962950,3505,3475,3505,3475,21492
|
|
20250228,121500,46407922880,3480,3480,3485,3470,16941
|
|
20250228,121400,46348993275,3475,3490,3490,3475,10928
|
|
20250228,121300,46310944245,3495,3505,3510,3480,26120
|
|
20250228,121200,46219568065,3500,3490,3510,3485,16053
|
|
20250228,121100,46163363140,3490,3480,3490,3480,5363
|
|
20250228,121000,46144692130,3480,3470,3490,3470,4906
|
|
20250228,120900,46127628235,3475,3495,3495,3470,9956
|
|
20250228,120800,46092990540,3485,3500,3510,3485,28193
|
|
20250228,120700,45994226820,3500,3480,3500,3480,23918
|
|
20250228,120600,45910660895,3485,3465,3485,3460,23016
|
|
20250228,120500,45830762575,3465,3475,3480,3465,30350
|
|
20250228,120400,45725423980,3485,3500,3505,3470,40925
|
|
20250228,120300,45582489725,3495,3495,3510,3495,33204
|
|
20250228,120200,45466176315,3500,3485,3505,3485,18246
|
|
20250228,120100,45402334170,3490,3495,3500,3485,9211
|
|
20250228,120000,45370193600,3495,3480,3510,3480,42196
|
|
20250228,115900,45222597475,3485,3475,3505,3475,21203
|
|
20250228,115800,45148660615,3475,3485,3490,3470,31840
|
|
20250228,115700,45038001035,3490,3500,3500,3480,30343
|
|
20250228,115600,44932204345,3500,3505,3525,3485,38838
|
|
20250228,115500,44796345655,3505,3545,3550,3500,59300
|
|
20250228,115400,44587123955,3545,3495,3550,3480,123080
|
|
20250228,115300,44153520800,3490,3480,3510,3480,58202
|
|
20250228,115200,43950064775,3485,3475,3490,3470,16995
|
|
20250228,115100,43890990050,3480,3490,3495,3475,28200
|
|
20250228,115000,43792861800,3495,3475,3500,3470,43237
|
|
20250228,114900,43641959545,3470,3460,3475,3460,10136
|
|
20250228,114800,43606831515,3460,3460,3470,3455,6746
|
|
20250228,114700,43583466935,3460,3455,3465,3455,7541
|
|
20250228,114600,43557382995,3455,3490,3490,3450,19909
|
|
20250228,114500,43488381760,3490,3490,3495,3480,12155
|
|
20250228,114400,43445975895,3490,3480,3510,3480,78057
|
|
20250228,114300,43173201775,3475,3455,3485,3450,29231
|
|
20250228,114200,43071884495,3455,3450,3460,3440,7346
|
|
20250228,114100,43046546695,3450,3455,3465,3445,8058
|
|
20250228,114000,43018730030,3455,3460,3470,3435,69012
|
|
20250228,113900,42780744360,3460,3465,3480,3455,33440
|
|
20250228,113800,42664887255,3470,3485,3485,3465,17661
|
|
20250228,113700,42603580580,3485,3470,3495,3470,19485
|
|
20250228,113600,42535860455,3475,3485,3500,3470,28193
|
|
20250228,113500,42437678485,3500,3485,3510,3475,29689
|
|
20250228,113400,42334128595,3480,3495,3495,3475,20300
|
|
20250228,113300,42263397380,3490,3510,3510,3475,31970
|
|
20250228,113200,42151802565,3505,3505,3515,3495,37398
|
|
20250228,113100,42020634205,3500,3515,3515,3475,49968
|
|
20250228,113000,41846202675,3515,3530,3530,3500,44180
|
|
20250228,112900,41690859340,3530,3540,3540,3510,91701
|
|
20250228,112800,41367515485,3535,3520,3555,3505,180577
|
|
20250228,112700,40729080570,3515,3490,3520,3485,41518
|
|
20250228,112600,40583561245,3485,3480,3500,3475,30740
|
|
20250228,112500,40476339360,3485,3500,3500,3475,42110
|
|
20250228,112400,40329632185,3500,3530,3535,3485,80294
|
|
20250228,112300,40048338800,3535,3475,3540,3475,198633
|
|
20250228,112200,39349241400,3465,3465,3485,3465,27671
|
|
20250228,112100,39253143670,3465,3490,3495,3455,56458
|
|
20250228,112000,39057184545,3490,3490,3495,3465,61396
|
|
20250228,111900,38843656870,3490,3500,3530,3490,173152
|
|
20250228,111800,38236477065,3500,3480,3540,3470,210501
|
|
20250228,111700,37498078180,3475,3500,3505,3435,221675
|
|
20250228,111600,36728027765,3505,3400,3510,3400,343371
|
|
20250228,111500,35534761615,3400,3400,3405,3390,13919
|
|
20250228,111400,35487423145,3395,3395,3405,3390,21027
|
|
20250228,111300,35415981385,3400,3390,3400,3375,9867
|
|
20250228,111200,35382545110,3380,3385,3390,3375,13629
|
|
20250228,111100,35336507345,3385,3375,3405,3370,25219
|
|
20250228,111000,35251150155,3375,3390,3395,3375,6723
|
|
20250228,110900,35228399445,3390,3390,3395,3385,6832
|
|
20250228,110800,35205254555,3390,3380,3395,3375,18532
|
|
20250228,110700,35142472600,3385,3395,3400,3380,9517
|
|
20250228,110600,35110198100,3400,3395,3400,3380,14594
|
|
20250228,110500,35060695610,3395,3400,3400,3380,10584
|
|
20250228,110400,35024813170,3395,3370,3420,3365,29701
|
|
20250228,110300,34923867855,3380,3375,3390,3365,7230
|
|
20250228,110200,34899449605,3375,3360,3375,3355,10785
|
|
20250228,110100,34863216415,3360,3365,3365,3350,11998
|
|
20250228,110000,34822982215,3365,3355,3370,3345,14181
|
|
20250228,105900,34775414700,3355,3380,3380,3350,17421
|
|
20250228,105800,34716902895,3380,3400,3400,3370,9993
|
|
20250228,105700,34683086975,3400,3370,3405,3360,14252
|
|
20250228,105600,34634921315,3365,3370,3375,3355,16092
|
|
20250228,105500,34580856810,3375,3375,3375,3360,28238
|
|
20250228,105400,34485836885,3375,3370,3380,3365,19856
|
|
20250228,105300,34418883800,3370,3375,3385,3355,22569
|
|
20250228,105200,34342828255,3375,3395,3405,3355,35911
|
|
20250228,105100,34221668450,3395,3430,3435,3395,48999
|
|
20250228,105000,34054095695,3425,3400,3440,3400,91617
|
|
20250228,104900,33740534585,3405,3385,3405,3380,30118
|
|
20250228,104800,33638347210,3385,3365,3395,3360,33324
|
|
20250228,104700,33525665750,3375,3355,3375,3355,5072
|
|
20250228,104600,33508623905,3355,3355,3370,3350,24210
|
|
20250228,104500,33427335325,3355,3375,3375,3355,16094
|
|
20250228,104400,33373245070,3370,3350,3380,3345,28611
|
|
20250228,104300,33277011670,3350,3385,3390,3335,144492
|
|
20250228,104200,32792675115,3390,3395,3395,3385,7403
|
|
20250228,104100,32767581815,3395,3390,3395,3370,23115
|
|
20250228,104000,32689381315,3380,3390,3405,3365,53324
|
|
20250228,103900,32509019020,3390,3415,3415,3385,24723
|
|
20250228,103800,32425004105,3415,3420,3420,3385,25946
|
|
20250228,103700,32336738790,3420,3415,3425,3410,13739
|
|
20250228,103600,32289786715,3420,3440,3440,3390,37720
|
|
20250228,103500,32161094260,3440,3440,3465,3435,52435
|
|
20250228,103400,31980265865,3440,3420,3450,3420,40080
|
|
20250228,103300,31842569575,3420,3400,3430,3380,62075
|
|
20250228,103200,31631391725,3395,3425,3425,3390,39439
|
|
20250228,103100,31497254480,3410,3400,3445,3385,85031
|
|
20250228,103000,31206772215,3390,3455,3460,3380,93201
|
|
20250228,102900,30887654000,3455,3460,3485,3455,70319
|
|
20250228,102800,30643832295,3465,3480,3480,3420,124360
|
|
20250228,102700,30214446030,3475,3460,3495,3455,129835
|
|
20250228,102600,29763269845,3460,3510,3515,3415,180473
|
|
20250228,102500,29139253590,3500,3500,3575,3490,491102
|
|
20250228,102400,27407626355,3500,3380,3500,3380,122628
|
|
20250228,102300,26984404765,3385,3385,3410,3380,50526
|
|
20250228,102200,26813095295,3390,3385,3390,3365,49144
|
|
20250228,102100,26647076875,3385,3355,3425,3350,101236
|
|
20250228,102000,26304337605,3350,3360,3365,3335,158799
|
|
20250228,101900,25772477625,3365,3395,3395,3350,171553
|
|
20250228,101800,25195333795,3385,3430,3450,3385,70116
|
|
20250228,101700,24956038015,3430,3470,3470,3420,60636
|
|
20250228,101600,24747712350,3470,3435,3490,3435,126976
|
|
20250228,101500,24306820595,3430,3425,3475,3415,129611
|
|
20250228,101400,23859713540,3420,3445,3460,3415,129480
|
|
20250228,101300,23415150170,3440,3470,3475,3435,162803
|
|
20250228,101200,22853132640,3465,3505,3515,3460,253820
|
|
20250228,101100,21969475335,3505,3540,3545,3500,282554
|
|
20250228,101000,20972319590,3540,3480,3550,3470,493953
|
|
20250228,100900,19236121930,3480,3370,3485,3365,303171
|
|
20250228,100800,18187560605,3375,3360,3390,3350,42904
|
|
20250228,100700,18042785795,3360,3385,3420,3335,156198
|
|
20250228,100600,17515542980,3390,3440,3445,3380,123318
|
|
20250228,100500,17094787030,3430,3425,3460,3415,238229
|
|
20250228,100400,16274115390,3430,3325,3435,3315,217558
|
|
20250228,100300,15534529680,3325,3350,3365,3325,51334
|
|
20250228,100200,15362806515,3360,3360,3385,3320,91918
|
|
20250228,100100,15054056170,3360,3310,3365,3305,93256
|
|
20250228,100000,14742775290,3315,3370,3400,3305,179649
|
|
20250228,095900,14144124345,3380,3380,3410,3360,70922
|
|
20250228,095800,13904572235,3380,3410,3440,3355,126559
|
|
20250228,095700,13474133260,3410,3435,3470,3385,335084
|
|
20250228,095600,12323785255,3435,3370,3470,3345,416286
|
|
20250228,095500,10894920865,3370,3360,3375,3290,256019
|
|
20250228,095400,10041253410,3350,3365,3450,3340,618365
|
|
20250228,095300,7935081250,3370,3400,3400,3360,178900
|
|
20250228,095200,7328391055,3425,3425,3425,3425,0
|
|
20250228,095100,7328391055,3425,3340,3425,3335,303706
|
|
20250228,095000,6301635290,3340,3255,3340,3245,498251
|
|
20250228,094900,4655564625,3255,3215,3265,3200,336674
|
|
20250228,094800,3566525090,3215,3100,3220,3100,115153
|
|
20250228,094700,3200506040,3105,3095,3110,3090,13363
|
|
20250228,094600,3159111445,3090,3110,3115,3090,16029
|
|
20250228,094500,3109370260,3110,3130,3130,3110,9506
|
|
20250228,094400,3079701690,3135,3110,3135,3100,9043
|
|
20250228,094300,3051442665,3095,3140,3140,3080,34150
|
|
20250228,094200,2945316945,3135,3110,3150,3110,60903
|
|
20250228,094100,2754215240,3105,3100,3105,3085,9839
|
|
20250228,094000,2723761455,3100,3095,3110,3095,8637
|
|
20250228,093900,2697007425,3090,3090,3115,3085,22044
|
|
20250228,093800,2628765115,3090,3090,3120,3080,19519
|
|
20250228,093700,2568413405,3090,3105,3130,3090,36887
|
|
20250228,093600,2453771455,3110,3130,3140,3105,26863
|
|
20250228,093500,2369991975,3130,3130,3160,3105,93003
|
|
20250228,093400,2078519505,3135,3070,3140,3065,64005
|
|
20250228,093300,1879281540,3065,3100,3110,3065,34674
|
|
20250228,093200,1772418625,3100,3090,3140,3050,101894
|
|
20250228,093100,1457476465,3085,3115,3115,3035,128582
|
|
20250228,093000,1060760180,3115,3115,3115,3115,0
|
|
20250228,092900,1060760180,3115,3065,3115,3055,39524
|
|
20250228,092800,938639480,3065,3020,3080,2990,95083
|
|
20250228,092700,650330320,3025,2970,3030,2970,43479
|
|
20250228,092600,520023715,2970,2950,2975,2950,13824
|
|
20250228,092500,479114505,2950,2910,2950,2910,12701
|
|
20250228,092400,441852565,2910,2900,2910,2890,3717
|
|
20250228,092300,431070350,2890,2905,2905,2890,383
|
|
20250228,092200,429959645,2915,2910,2915,2905,3776
|
|
20250228,092100,418979465,2915,2890,2915,2890,11306
|
|
20250228,092000,386154920,2890,2880,2895,2880,3141
|
|
20250228,091900,377086360,2875,2870,2875,2870,1701
|
|
20250228,091800,372196210,2875,2875,2880,2875,2112
|
|
20250228,091700,366124160,2875,2870,2890,2870,3920
|
|
20250228,091600,354827985,2870,2850,2870,2840,5974
|
|
20250228,091500,337753290,2860,2855,2860,2840,2499
|
|
20250228,091400,330647325,2860,2865,2870,2855,6761
|
|
20250228,091300,311277400,2865,2840,2865,2840,12098
|
|
20250228,091200,276756260,2825,2825,2840,2825,5409
|
|
20250228,091100,261456720,2825,2810,2825,2805,2271
|
|
20250228,091000,255065485,2825,2810,2825,2805,2823
|
|
20250228,090900,247124130,2810,2810,2810,2800,6169
|
|
20250228,090800,229802470,2805,2800,2810,2800,3028
|
|
20250228,090700,221311585,2805,2820,2830,2800,7524
|
|
20250228,090600,200189920,2820,2835,2840,2820,2259
|
|
20250228,090500,193808070,2820,2810,2830,2805,18509
|
|
20250228,090400,141631000,2820,2820,2835,2805,5141
|
|
20250228,090300,127190340,2820,2815,2840,2810,9622
|
|
20250228,090200,100030890,2810,2830,2830,2810,6822
|
|
20250228,090100,80836050,2810,2825,2835,2810,2345
|
|
20250228,090000,74225555,2825,2835,2835,2790,25447
|