768 lines
42 KiB
CSV
768 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250228,214500,74382288490,12980,12980,12980,12980,64349
|
|
20250228,214400,74382288490,12980,12980,12980,12980,0
|
|
20250228,214300,74382288490,12980,12980,12980,12980,0
|
|
20250228,214200,74382288490,12980,12980,12980,12980,0
|
|
20250228,214100,74382288490,12980,12980,12980,12980,0
|
|
20250228,214000,74382288490,12980,12980,12980,12980,0
|
|
20250228,213900,74382288490,12980,12980,12980,12980,0
|
|
20250228,213800,74382288490,12980,12980,12980,12980,0
|
|
20250228,213700,74382288490,12980,12980,12980,12980,0
|
|
20250228,213600,74382288490,12980,12980,12980,12980,0
|
|
20250228,213500,74382288490,12980,12980,12980,12980,0
|
|
20250228,213400,74382288490,12980,12980,12980,12980,0
|
|
20250228,213300,74382288490,12980,12980,12980,12980,0
|
|
20250228,213200,74382288490,12980,12980,12980,12980,0
|
|
20250228,213100,74382288490,12980,12980,12980,12980,0
|
|
20250228,213000,74382288490,12980,12980,12980,12980,0
|
|
20250228,212900,74382288490,12980,12980,12980,12980,0
|
|
20250228,212800,74382288490,12980,12980,12980,12980,0
|
|
20250228,212700,74382288490,12980,12980,12980,12980,0
|
|
20250228,212600,74382288490,12980,12980,12980,12980,0
|
|
20250228,212500,74382288490,12980,12980,12980,12980,0
|
|
20250228,212400,74382288490,12980,12980,12980,12980,0
|
|
20250228,212300,74382288490,12980,12980,12980,12980,0
|
|
20250228,212200,74382288490,12980,12980,12980,12980,0
|
|
20250228,212100,74382288490,12980,12980,12980,12980,0
|
|
20250228,212000,74382288490,12980,12980,12980,12980,0
|
|
20250228,211900,74382288490,12980,12980,12980,12980,0
|
|
20250228,211800,74382288490,12980,12980,12980,12980,0
|
|
20250228,211700,74382288490,12980,12980,12980,12980,0
|
|
20250228,211600,74382288490,12980,12980,12980,12980,0
|
|
20250228,211500,74382288490,12980,12980,12980,12980,64349
|
|
20250228,211400,74382288490,12980,12980,12980,12980,0
|
|
20250228,211300,74382288490,12980,12980,12980,12980,0
|
|
20250228,211200,74382288490,12980,12980,12980,12980,0
|
|
20250228,211100,74382288490,12980,12980,12980,12980,0
|
|
20250228,211000,74382288490,12980,12980,12980,12980,0
|
|
20250228,210900,74382288490,12980,12980,12980,12980,0
|
|
20250228,210800,74382288490,12980,12980,12980,12980,0
|
|
20250228,210700,74382288490,12980,12980,12980,12980,0
|
|
20250228,210600,74382288490,12980,12980,12980,12980,0
|
|
20250228,210500,74382288490,12980,12980,12980,12980,0
|
|
20250228,210400,74382288490,12980,12980,12980,12980,0
|
|
20250228,210300,74382288490,12980,12980,12980,12980,0
|
|
20250228,210200,74382288490,12980,12980,12980,12980,0
|
|
20250228,210100,74382288490,12980,12980,12980,12980,0
|
|
20250228,210000,74382288490,12980,12980,12980,12980,0
|
|
20250228,205900,74382288490,12980,12980,12980,12980,0
|
|
20250228,205800,74382288490,12980,12980,12980,12980,0
|
|
20250228,205700,74382288490,12980,12980,12980,12980,0
|
|
20250228,205600,74382288490,12980,12980,12980,12980,0
|
|
20250228,205500,74382288490,12980,12980,12980,12980,0
|
|
20250228,205400,74382288490,12980,12980,12980,12980,0
|
|
20250228,205300,74382288490,12980,12980,12980,12980,0
|
|
20250228,205200,74382288490,12980,12980,12980,12980,0
|
|
20250228,205100,74382288490,12980,12980,12980,12980,0
|
|
20250228,205000,74382288490,12980,12980,12980,12980,0
|
|
20250228,204900,74382288490,12980,12980,12980,12980,0
|
|
20250228,204800,74382288490,12980,12980,12980,12980,0
|
|
20250228,204700,74382288490,12980,12980,12980,12980,0
|
|
20250228,204600,74382288490,12980,12980,12980,12980,0
|
|
20250228,204500,74382288490,12980,12980,12980,12980,64349
|
|
20250228,204400,74382288490,12980,12980,12980,12980,0
|
|
20250228,204300,74382288490,12980,12980,12980,12980,0
|
|
20250228,204200,74382288490,12980,12980,12980,12980,0
|
|
20250228,204100,74382288490,12980,12980,12980,12980,0
|
|
20250228,204000,74382288490,12980,12980,12980,12980,0
|
|
20250228,203900,74382288490,12980,12980,12980,12980,0
|
|
20250228,203800,74382288490,12980,12980,12980,12980,0
|
|
20250228,203700,74382288490,12980,12980,12980,12980,0
|
|
20250228,203600,74382288490,12980,12980,12980,12980,0
|
|
20250228,203500,74382288490,12980,12980,12980,12980,0
|
|
20250228,203400,74382288490,12980,12980,12980,12980,0
|
|
20250228,203300,74382288490,12980,12980,12980,12980,0
|
|
20250228,203200,74382288490,12980,12980,12980,12980,0
|
|
20250228,203100,74382288490,12980,12980,12980,12980,0
|
|
20250228,203000,74382288490,12980,12980,12980,12980,0
|
|
20250228,202900,74382288490,12980,12980,12980,12980,0
|
|
20250228,202800,74382288490,12980,12980,12980,12980,0
|
|
20250228,202700,74382288490,12980,12980,12980,12980,0
|
|
20250228,202600,74382288490,12980,12980,12980,12980,0
|
|
20250228,202500,74382288490,12980,12980,12980,12980,0
|
|
20250228,202400,74382288490,12980,12980,12980,12980,0
|
|
20250228,202300,74382288490,12980,12980,12980,12980,0
|
|
20250228,202200,74382288490,12980,12980,12980,12980,0
|
|
20250228,202100,74382288490,12980,12980,12980,12980,0
|
|
20250228,202000,74382288490,12980,12980,12980,12980,0
|
|
20250228,201900,74382288490,12980,12980,12980,12980,0
|
|
20250228,201800,74382288490,12980,12980,12980,12980,0
|
|
20250228,201700,74382288490,12980,12980,12980,12980,0
|
|
20250228,201600,74382288490,12980,12980,12980,12980,0
|
|
20250228,201500,74382288490,12980,12980,12980,12980,64349
|
|
20250228,201400,74382288490,12980,12980,12980,12980,0
|
|
20250228,201300,74382288490,12980,12980,12980,12980,0
|
|
20250228,201200,74382288490,12980,12980,12980,12980,0
|
|
20250228,201100,74382288490,12980,12980,12980,12980,0
|
|
20250228,201000,74382288490,12980,12980,12980,12980,0
|
|
20250228,200900,74382288490,12980,12980,12980,12980,0
|
|
20250228,200800,74382288490,12980,12980,12980,12980,0
|
|
20250228,200700,74382288490,12980,12980,12980,12980,0
|
|
20250228,200600,74382288490,12980,12980,12980,12980,0
|
|
20250228,200500,74382288490,12980,12980,12980,12980,0
|
|
20250228,200400,74382288490,12980,12980,12980,12980,0
|
|
20250228,200300,74382288490,12980,12980,12980,12980,0
|
|
20250228,200200,74382288490,12980,12980,12980,12980,0
|
|
20250228,200100,74382288490,12980,12980,12980,12980,0
|
|
20250228,200000,74382288490,12980,12980,12980,12980,0
|
|
20250228,195900,74382288490,12980,12980,12980,12980,0
|
|
20250228,195800,74382288490,12980,12980,12980,12980,0
|
|
20250228,195700,74382288490,12980,12980,12980,12980,0
|
|
20250228,195600,74382288490,12980,12980,12980,12980,0
|
|
20250228,195500,74382288490,12980,12980,12980,12980,0
|
|
20250228,195400,74382288490,12980,12980,12980,12980,0
|
|
20250228,195300,74382288490,12980,12980,12980,12980,0
|
|
20250228,195200,74382288490,12980,12980,12980,12980,0
|
|
20250228,195100,74382288490,12980,12980,12980,12980,0
|
|
20250228,195000,74382288490,12980,12980,12980,12980,0
|
|
20250228,194900,74382288490,12980,12980,12980,12980,0
|
|
20250228,194800,74382288490,12980,12980,12980,12980,0
|
|
20250228,194700,74382288490,12980,12980,12980,12980,0
|
|
20250228,194600,74382288490,12980,12980,12980,12980,0
|
|
20250228,194500,74382288490,12980,12980,12980,12980,64349
|
|
20250228,194400,74382288490,12980,12980,12980,12980,0
|
|
20250228,194300,74382288490,12980,12980,12980,12980,0
|
|
20250228,194200,74382288490,12980,12980,12980,12980,0
|
|
20250228,194100,74382288490,12980,12980,12980,12980,0
|
|
20250228,194000,74382288490,12980,12980,12980,12980,0
|
|
20250228,193900,74382288490,12980,12980,12980,12980,0
|
|
20250228,193800,74382288490,12980,12980,12980,12980,0
|
|
20250228,193700,74382288490,12980,12980,12980,12980,0
|
|
20250228,193600,74382288490,12980,12980,12980,12980,0
|
|
20250228,193500,74382288490,12980,12980,12980,12980,0
|
|
20250228,193400,74382288490,12980,12980,12980,12980,0
|
|
20250228,193300,74382288490,12980,12980,12980,12980,0
|
|
20250228,193200,74382288490,12980,12980,12980,12980,0
|
|
20250228,193100,74382288490,12980,12980,12980,12980,0
|
|
20250228,193000,74382288490,12980,12980,12980,12980,0
|
|
20250228,192900,74382288490,12980,12980,12980,12980,0
|
|
20250228,192800,74382288490,12980,12980,12980,12980,0
|
|
20250228,192700,74382288490,12980,12980,12980,12980,0
|
|
20250228,192600,74382288490,12980,12980,12980,12980,0
|
|
20250228,192500,74382288490,12980,12980,12980,12980,0
|
|
20250228,192400,74382288490,12980,12980,12980,12980,0
|
|
20250228,192300,74382288490,12980,12980,12980,12980,0
|
|
20250228,192200,74382288490,12980,12980,12980,12980,0
|
|
20250228,192100,74382288490,12980,12980,12980,12980,0
|
|
20250228,192000,74382288490,12980,12980,12980,12980,0
|
|
20250228,191900,74382288490,12980,12980,12980,12980,0
|
|
20250228,191800,74382288490,12980,12980,12980,12980,0
|
|
20250228,191700,74382288490,12980,12980,12980,12980,0
|
|
20250228,191600,74382288490,12980,12980,12980,12980,0
|
|
20250228,191500,74382288490,12980,12980,12980,12980,64349
|
|
20250228,191400,74382288490,12980,12980,12980,12980,0
|
|
20250228,191300,74382288490,12980,12980,12980,12980,0
|
|
20250228,191200,74382288490,12980,12980,12980,12980,0
|
|
20250228,191100,74382288490,12980,12980,12980,12980,0
|
|
20250228,191000,74382288490,12980,12980,12980,12980,0
|
|
20250228,190900,74382288490,12980,12980,12980,12980,0
|
|
20250228,190800,74382288490,12980,12980,12980,12980,0
|
|
20250228,190700,74382288490,12980,12980,12980,12980,0
|
|
20250228,190600,74382288490,12980,12980,12980,12980,0
|
|
20250228,190500,74382288490,12980,12980,12980,12980,0
|
|
20250228,190400,74382288490,12980,12980,12980,12980,0
|
|
20250228,190300,74382288490,12980,12980,12980,12980,0
|
|
20250228,190200,74382288490,12980,12980,12980,12980,0
|
|
20250228,190100,74382288490,12980,12980,12980,12980,0
|
|
20250228,190000,74382288490,12980,12980,12980,12980,0
|
|
20250228,185900,74382288490,12980,12980,12980,12980,0
|
|
20250228,185800,74382288490,12980,12980,12980,12980,0
|
|
20250228,185700,74382288490,12980,12980,12980,12980,0
|
|
20250228,185600,74382288490,12980,12980,12980,12980,0
|
|
20250228,185500,74382288490,12980,12980,12980,12980,0
|
|
20250228,185400,74382288490,12980,12980,12980,12980,0
|
|
20250228,185300,74382288490,12980,12980,12980,12980,0
|
|
20250228,185200,74382288490,12980,12980,12980,12980,0
|
|
20250228,185100,74382288490,12980,12980,12980,12980,0
|
|
20250228,185000,74382288490,12980,12980,12980,12980,0
|
|
20250228,184900,74382288490,12980,12980,12980,12980,0
|
|
20250228,184800,74382288490,12980,12980,12980,12980,0
|
|
20250228,184700,74382288490,12980,12980,12980,12980,0
|
|
20250228,184600,74382288490,12980,12980,12980,12980,0
|
|
20250228,184500,74382288490,12980,12980,12980,12980,64349
|
|
20250228,184400,74382288490,12980,12980,12980,12980,0
|
|
20250228,184300,74382288490,12980,12980,12980,12980,0
|
|
20250228,184200,74382288490,12980,12980,12980,12980,0
|
|
20250228,184100,74382288490,12980,12980,12980,12980,0
|
|
20250228,184000,74382288490,12980,12980,12980,12980,0
|
|
20250228,183900,74382288490,12980,12980,12980,12980,0
|
|
20250228,183800,74382288490,12980,12980,12980,12980,0
|
|
20250228,183700,74382288490,12980,12980,12980,12980,0
|
|
20250228,183600,74382288490,12980,12980,12980,12980,0
|
|
20250228,183500,74382288490,12980,12980,12980,12980,0
|
|
20250228,183400,74382288490,12980,12980,12980,12980,0
|
|
20250228,183300,74382288490,12980,12980,12980,12980,0
|
|
20250228,183200,74382288490,12980,12980,12980,12980,0
|
|
20250228,183100,74382288490,12980,12980,12980,12980,0
|
|
20250228,183000,74382288490,12980,12980,12980,12980,0
|
|
20250228,182900,74382288490,12980,12980,12980,12980,0
|
|
20250228,182800,74382288490,12980,12980,12980,12980,0
|
|
20250228,182700,74382288490,12980,12980,12980,12980,0
|
|
20250228,182600,74382288490,12980,12980,12980,12980,0
|
|
20250228,182500,74382288490,12980,12980,12980,12980,0
|
|
20250228,182400,74382288490,12980,12980,12980,12980,0
|
|
20250228,182300,74382288490,12980,12980,12980,12980,0
|
|
20250228,182200,74382288490,12980,12980,12980,12980,0
|
|
20250228,182100,74382288490,12980,12980,12980,12980,0
|
|
20250228,182000,74382288490,12980,12980,12980,12980,0
|
|
20250228,181900,74382288490,12980,12980,12980,12980,0
|
|
20250228,181800,74382288490,12980,12980,12980,12980,0
|
|
20250228,181700,74382288490,12980,12980,12980,12980,0
|
|
20250228,181600,74382288490,12980,12980,12980,12980,0
|
|
20250228,181500,74382288490,12980,12980,12980,12980,64349
|
|
20250228,181400,74382288490,12980,12980,12980,12980,0
|
|
20250228,181300,74382288490,12980,12980,12980,12980,0
|
|
20250228,181200,74382288490,12980,12980,12980,12980,0
|
|
20250228,181100,74382288490,12980,12980,12980,12980,0
|
|
20250228,181000,74382288490,12980,12980,12980,12980,0
|
|
20250228,180900,74382288490,12980,12980,12980,12980,0
|
|
20250228,180800,74382288490,12980,12980,12980,12980,0
|
|
20250228,180700,74382288490,12980,12980,12980,12980,0
|
|
20250228,180600,74382288490,12980,12980,12980,12980,0
|
|
20250228,180500,74382288490,12980,12980,12980,12980,0
|
|
20250228,180400,74382288490,12980,12980,12980,12980,0
|
|
20250228,180300,74382288490,12980,12980,12980,12980,0
|
|
20250228,180200,74382288490,12980,12980,12980,12980,0
|
|
20250228,180100,74382288490,12980,12980,12980,12980,0
|
|
20250228,180000,74382288490,12980,12980,12980,12980,0
|
|
20250228,175900,74382288490,12980,12980,12980,12980,0
|
|
20250228,175800,74382288490,12980,12980,12980,12980,0
|
|
20250228,175700,74382288490,12980,12980,12980,12980,0
|
|
20250228,175600,74382288490,12980,12980,12980,12980,0
|
|
20250228,175500,74382288490,12980,12980,12980,12980,0
|
|
20250228,175400,74382288490,12980,12980,12980,12980,0
|
|
20250228,175300,74382288490,12980,12980,12980,12980,0
|
|
20250228,175200,74382288490,12980,12980,12980,12980,0
|
|
20250228,175100,74382288490,12980,12980,12980,12980,0
|
|
20250228,175000,74382288490,12980,12980,12980,12980,0
|
|
20250228,174900,74382288490,12980,12980,12980,12980,0
|
|
20250228,174800,74382288490,12980,12980,12980,12980,0
|
|
20250228,174700,74382288490,12980,12980,12980,12980,0
|
|
20250228,174600,74382288490,12980,12980,12980,12980,0
|
|
20250228,174500,74382288490,12980,12980,12980,12980,64349
|
|
20250228,174400,74382288490,12980,12980,12980,12980,0
|
|
20250228,174300,74382288490,12980,12980,12980,12980,0
|
|
20250228,174200,74382288490,12980,12980,12980,12980,0
|
|
20250228,174100,74382288490,12980,12980,12980,12980,0
|
|
20250228,174000,74382288490,12980,12980,12980,12980,0
|
|
20250228,173900,74382288490,12980,12980,12980,12980,0
|
|
20250228,173800,74382288490,12980,12980,12980,12980,0
|
|
20250228,173700,74382288490,12980,12980,12980,12980,0
|
|
20250228,173600,74382288490,12980,12980,12980,12980,0
|
|
20250228,173500,74382288490,12980,12980,12980,12980,0
|
|
20250228,173400,74382288490,12980,12980,12980,12980,0
|
|
20250228,173300,74382288490,12980,12980,12980,12980,0
|
|
20250228,173200,74382288490,12980,12980,12980,12980,0
|
|
20250228,173100,74382288490,12980,12980,12980,12980,0
|
|
20250228,173000,74382288490,12980,12980,12980,12980,0
|
|
20250228,172900,74382288490,12980,12980,12980,12980,0
|
|
20250228,172800,74382288490,12980,12980,12980,12980,0
|
|
20250228,172700,74382288490,12980,12980,12980,12980,0
|
|
20250228,172600,74382288490,12980,12980,12980,12980,0
|
|
20250228,172500,74382288490,12980,12980,12980,12980,0
|
|
20250228,172400,74382288490,12980,12980,12980,12980,0
|
|
20250228,172300,74382288490,12980,12980,12980,12980,0
|
|
20250228,172200,74382288490,12980,12980,12980,12980,0
|
|
20250228,172100,74382288490,12980,12980,12980,12980,0
|
|
20250228,172000,74382288490,12980,12980,12980,12980,0
|
|
20250228,171900,74382288490,12980,12980,12980,12980,0
|
|
20250228,171800,74382288490,12980,12980,12980,12980,0
|
|
20250228,171700,74382288490,12980,12980,12980,12980,0
|
|
20250228,171600,74382288490,12980,12980,12980,12980,0
|
|
20250228,171500,74382288490,12980,12980,12980,12980,64349
|
|
20250228,171400,74382288490,12980,12980,12980,12980,0
|
|
20250228,171300,74382288490,12980,12980,12980,12980,0
|
|
20250228,171200,74382288490,12980,12980,12980,12980,0
|
|
20250228,171100,74382288490,12980,12980,12980,12980,0
|
|
20250228,171000,74382288490,12980,12980,12980,12980,0
|
|
20250228,170900,74382288490,12980,12980,12980,12980,0
|
|
20250228,170800,74382288490,12980,12980,12980,12980,0
|
|
20250228,170700,74382288490,12980,12980,12980,12980,0
|
|
20250228,170600,74382288490,12980,12980,12980,12980,0
|
|
20250228,170500,74382288490,12980,12980,12980,12980,0
|
|
20250228,170400,74382288490,12980,12980,12980,12980,0
|
|
20250228,170300,74382288490,12980,12980,12980,12980,0
|
|
20250228,170200,74382288490,12980,12980,12980,12980,0
|
|
20250228,170100,74382288490,12980,12980,12980,12980,0
|
|
20250228,170000,74382288490,12980,12980,12980,12980,0
|
|
20250228,165900,74382288490,12980,12980,12980,12980,0
|
|
20250228,165800,74382288490,12980,12980,12980,12980,0
|
|
20250228,165700,74382288490,12980,12980,12980,12980,0
|
|
20250228,165600,74382288490,12980,12980,12980,12980,0
|
|
20250228,165500,74382288490,12980,12980,12980,12980,0
|
|
20250228,165400,74382288490,12980,12980,12980,12980,0
|
|
20250228,165300,74382288490,12980,12980,12980,12980,0
|
|
20250228,165200,74382288490,12980,12980,12980,12980,0
|
|
20250228,165100,74382288490,12980,12980,12980,12980,0
|
|
20250228,165000,74382288490,12980,12980,12980,12980,0
|
|
20250228,164900,74382288490,12980,12980,12980,12980,0
|
|
20250228,164800,74382288490,12980,12980,12980,12980,0
|
|
20250228,164700,74382288490,12980,12980,12980,12980,0
|
|
20250228,164600,74382288490,12980,12980,12980,12980,0
|
|
20250228,164500,74382288490,12980,12980,12980,12980,64349
|
|
20250228,164400,74382288490,12980,12980,12980,12980,0
|
|
20250228,164300,74382288490,12980,12980,12980,12980,0
|
|
20250228,164200,74382288490,12980,12980,12980,12980,0
|
|
20250228,164100,74382288490,12980,12980,12980,12980,0
|
|
20250228,164000,74382288490,12980,12980,12980,12980,0
|
|
20250228,163900,74382288490,12980,12980,12980,12980,0
|
|
20250228,163800,74382288490,12980,12980,12980,12980,0
|
|
20250228,163700,74382288490,12980,12980,12980,12980,0
|
|
20250228,163600,74382288490,12980,12980,12980,12980,0
|
|
20250228,163500,74382288490,12980,12980,12980,12980,0
|
|
20250228,163400,74382288490,12980,12980,12980,12980,0
|
|
20250228,163300,74382288490,12980,12980,12980,12980,0
|
|
20250228,163200,74382288490,12980,12980,12980,12980,0
|
|
20250228,163100,74382288490,12980,12980,12980,12980,0
|
|
20250228,163000,74382288490,12980,12980,12980,12980,0
|
|
20250228,162900,74382288490,12980,12980,12980,12980,0
|
|
20250228,162800,74382288490,12980,12980,12980,12980,0
|
|
20250228,162700,74382288490,12980,12980,12980,12980,0
|
|
20250228,162600,74382288490,12980,12980,12980,12980,0
|
|
20250228,162500,74382288490,12980,12980,12980,12980,0
|
|
20250228,162400,74382288490,12980,12980,12980,12980,0
|
|
20250228,162300,74382288490,12980,12980,12980,12980,0
|
|
20250228,162200,74382288490,12980,12980,12980,12980,0
|
|
20250228,162100,74382288490,12980,12980,12980,12980,0
|
|
20250228,162000,74382288490,12980,12980,12980,12980,0
|
|
20250228,161900,74382288490,12980,12980,12980,12980,0
|
|
20250228,161800,74382288490,12980,12980,12980,12980,0
|
|
20250228,161700,74382288490,12980,12980,12980,12980,0
|
|
20250228,161600,74382288490,12980,12980,12980,12980,0
|
|
20250228,161500,74382288490,12980,12980,12980,12980,64349
|
|
20250228,161400,74382288490,12980,12980,12980,12980,0
|
|
20250228,161300,74382288490,12980,12980,12980,12980,0
|
|
20250228,161200,74382288490,12980,12980,12980,12980,0
|
|
20250228,161100,74382288490,12980,12980,12980,12980,0
|
|
20250228,161000,74382288490,12980,12980,12980,12980,0
|
|
20250228,160900,74382288490,12980,12980,12980,12980,0
|
|
20250228,160800,74382288490,12980,12980,12980,12980,0
|
|
20250228,160700,74382288490,12980,12980,12980,12980,0
|
|
20250228,160600,74382288490,12980,12980,12980,12980,0
|
|
20250228,160500,74382288490,12980,12980,12980,12980,0
|
|
20250228,160400,74382288490,12980,12980,12980,12980,0
|
|
20250228,160300,74382288490,12980,12980,12980,12980,0
|
|
20250228,160200,74382288490,12980,12980,12980,12980,0
|
|
20250228,160100,74382288490,12980,12980,12980,12980,0
|
|
20250228,160000,74382288490,12980,12980,12980,12980,0
|
|
20250228,155900,74382288490,12980,12980,12980,12980,0
|
|
20250228,155800,74382288490,12980,12980,12980,12980,0
|
|
20250228,155700,74382288490,12980,12980,12980,12980,0
|
|
20250228,155600,74382288490,12980,12980,12980,12980,0
|
|
20250228,155500,74382288490,12980,12980,12980,12980,0
|
|
20250228,155400,74382288490,12980,12980,12980,12980,0
|
|
20250228,155300,74382288490,12980,12980,12980,12980,0
|
|
20250228,155200,74382288490,12980,12980,12980,12980,0
|
|
20250228,155100,74382288490,12980,12980,12980,12980,0
|
|
20250228,155000,74382288490,12980,12980,12980,12980,0
|
|
20250228,154900,74382288490,12980,12980,12980,12980,0
|
|
20250228,154800,74382288490,12980,12980,12980,12980,0
|
|
20250228,154700,74382288490,12980,12980,12980,12980,0
|
|
20250228,154600,74382288490,12980,12980,12980,12980,0
|
|
20250228,154500,74382288490,12980,12980,12980,12980,64349
|
|
20250228,154400,74382288490,12980,12980,12980,12980,0
|
|
20250228,154300,74382288490,12980,12980,12980,12980,0
|
|
20250228,154200,74382288490,12980,12980,12980,12980,0
|
|
20250228,154100,74382288490,12980,12980,12980,12980,0
|
|
20250228,154000,74382288490,12980,12980,12980,12980,0
|
|
20250228,153900,74382288490,12980,12980,12980,12980,0
|
|
20250228,153800,74382288490,12980,12980,12980,12980,0
|
|
20250228,153700,74382288490,12980,12980,12980,12980,0
|
|
20250228,153600,74382288490,12980,12980,12980,12980,0
|
|
20250228,153500,74382288490,12980,12980,12980,12980,0
|
|
20250228,153400,74382288490,12980,12980,12980,12980,0
|
|
20250228,153300,74382288490,12980,12980,12980,12980,0
|
|
20250228,153200,74382288490,12980,12980,12980,12980,0
|
|
20250228,153100,74382288490,12980,12980,12980,12980,0
|
|
20250228,153000,74382288490,12980,12980,12980,12980,64349
|
|
20250228,152900,73547038470,13050,13050,13050,13050,0
|
|
20250228,152800,73547038470,13050,13050,13050,13050,0
|
|
20250228,152700,73547038470,13050,13050,13050,13050,0
|
|
20250228,152600,73547038470,13050,13050,13050,13050,0
|
|
20250228,152500,73547038470,13050,13050,13050,13050,0
|
|
20250228,152400,73547038470,13050,13050,13050,13050,0
|
|
20250228,152300,73547038470,13050,13050,13050,13050,0
|
|
20250228,152200,73547038470,13050,13050,13050,13050,0
|
|
20250228,152100,73547038470,13050,13050,13050,13050,0
|
|
20250228,152000,73547038470,13050,13050,13050,13050,0
|
|
20250228,151900,73547038470,13050,13070,13070,13040,11967
|
|
20250228,151800,73390865600,13070,13070,13080,13040,9814
|
|
20250228,151700,73262674740,13080,13130,13130,13060,13086
|
|
20250228,151600,73091476560,13130,13250,13260,13100,9397
|
|
20250228,151500,72967746400,13250,13300,13310,13250,3887
|
|
20250228,151400,72916173810,13300,13320,13320,13290,1155
|
|
20250228,151300,72900804360,13310,13320,13330,13300,4471
|
|
20250228,151200,72841296360,13320,13310,13340,13310,1995
|
|
20250228,151100,72814701430,13310,13310,13330,13300,6212
|
|
20250228,151000,72732003200,13310,13310,13320,13290,5783
|
|
20250228,150900,72655071990,13320,13300,13320,13300,2197
|
|
20250228,150800,72625833640,13300,13320,13320,13290,3533
|
|
20250228,150700,72578840090,13320,13300,13320,13290,3040
|
|
20250228,150600,72538396690,13310,13330,13330,13270,1853
|
|
20250228,150500,72513757330,13330,13340,13340,13250,4859
|
|
20250228,150400,72449153880,13340,13350,13370,13340,8416
|
|
20250228,150300,72336799950,13340,13320,13350,13300,5995
|
|
20250228,150200,72256924720,13330,13270,13340,13250,4157
|
|
20250228,150100,72201674990,13270,13180,13270,13180,6162
|
|
20250228,150000,72120209640,13180,13150,13180,13140,2569
|
|
20250228,145900,72086418010,13150,13130,13150,13110,2797
|
|
20250228,145800,72049667620,13110,13130,13150,13100,1952
|
|
20250228,145700,72024059030,13130,13090,13150,13080,5480
|
|
20250228,145600,71952210640,13090,13120,13130,13080,6956
|
|
20250228,145500,71861114630,13130,13140,13140,13110,3412
|
|
20250228,145400,71816342270,13140,13130,13150,13120,5784
|
|
20250228,145300,71740385650,13130,13120,13140,13110,5859
|
|
20250228,145200,71663517340,13120,13080,13120,13070,4095
|
|
20250228,145100,71609913550,13090,13060,13100,13050,3969
|
|
20250228,145000,71557992940,13050,13030,13060,13020,6334
|
|
20250228,144900,71475393360,13030,13100,13110,13000,31004
|
|
20250228,144800,71071077170,13100,13170,13180,13100,18279
|
|
20250228,144700,70830918440,13170,13120,13180,13120,10552
|
|
20250228,144600,70692334820,13130,13130,13130,13130,0
|
|
20250228,144500,70692334820,13130,13270,13270,13130,23179
|
|
20250228,144400,70386008630,13270,13290,13290,13270,5060
|
|
20250228,144300,70318829380,13290,13310,13310,13280,11007
|
|
20250228,144200,70172500490,13310,13320,13330,13300,5059
|
|
20250228,144100,70105144930,13320,13330,13340,13320,1541
|
|
20250228,144000,70084610950,13340,13320,13350,13310,1573
|
|
20250228,143900,70063656520,13330,13330,13330,13310,2849
|
|
20250228,143800,70025706680,13330,13320,13350,13320,2162
|
|
20250228,143700,69996897150,13320,13320,13320,13310,495
|
|
20250228,143600,69990304650,13320,13350,13350,13310,1655
|
|
20250228,143500,69968252950,13330,13380,13380,13330,1426
|
|
20250228,143400,69949213920,13380,13360,13400,13350,6200
|
|
20250228,143300,69866323810,13360,13300,13360,13290,3271
|
|
20250228,143200,69822820770,13300,13300,13310,13300,3090
|
|
20250228,143100,69781718810,13310,13310,13320,13300,3934
|
|
20250228,143000,69729365340,13310,13350,13350,13310,7262
|
|
20250228,142900,69632619310,13340,13360,13370,13330,2461
|
|
20250228,142800,69599762250,13360,13390,13390,13350,3907
|
|
20250228,142700,69547569160,13390,13400,13410,13380,1926
|
|
20250228,142600,69521770200,13410,13410,13420,13400,1289
|
|
20250228,142500,69504486860,13410,13430,13430,13400,2823
|
|
20250228,142400,69466631830,13440,13440,13450,13420,4118
|
|
20250228,142300,69411309910,13430,13410,13440,13400,3264
|
|
20250228,142200,69367516990,13420,13410,13430,13400,5032
|
|
20250228,142100,69300041520,13410,13390,13420,13390,3782
|
|
20250228,142000,69249340560,13390,13350,13390,13340,5781
|
|
20250228,141900,69172154350,13360,13340,13370,13330,4618
|
|
20250228,141800,69110509560,13340,13320,13340,13320,1795
|
|
20250228,141700,69086585620,13330,13310,13330,13300,4841
|
|
20250228,141600,69022131470,13320,13310,13320,13290,4916
|
|
20250228,141500,68956723240,13310,13300,13310,13290,8274
|
|
20250228,141400,68846679950,13290,13350,13370,13290,15499
|
|
20250228,141300,68640373110,13370,13350,13390,13260,18793
|
|
20250228,141200,68390301580,13350,13520,13530,13350,26481
|
|
20250228,141100,68034051380,13520,13560,13560,13500,13881
|
|
20250228,141000,67846330400,13570,13630,13630,13560,13377
|
|
20250228,140900,67664426750,13630,13640,13650,13630,2668
|
|
20250228,140800,67628042450,13640,13660,13660,13620,5770
|
|
20250228,140700,67549345100,13660,13690,13690,13650,1821
|
|
20250228,140600,67524448790,13660,13690,13700,13660,2588
|
|
20250228,140500,67489053610,13690,13690,13710,13680,1384
|
|
20250228,140400,67470100530,13690,13750,13750,13670,504
|
|
20250228,140300,67463205380,13760,13630,13780,13610,11660
|
|
20250228,140200,67304092750,13630,13640,13650,13620,9019
|
|
20250228,140100,67181180310,13640,13660,13660,13640,6941
|
|
20250228,140000,67086486930,13640,13750,13750,13620,20399
|
|
20250228,135900,66807379790,13760,13780,13780,13750,8301
|
|
20250228,135800,66693106110,13780,13800,13800,13780,8433
|
|
20250228,135700,66576792620,13800,13840,13850,13800,13521
|
|
20250228,135600,66389887300,13840,13850,13850,13840,3387
|
|
20250228,135500,66343000370,13850,13850,13860,13850,2453
|
|
20250228,135400,66309023430,13850,13860,13860,13850,2445
|
|
20250228,135300,66275151110,13850,13850,13860,13850,4408
|
|
20250228,135200,66214098050,13860,13870,13870,13850,3917
|
|
20250228,135100,66159836820,13860,13880,13890,13860,4890
|
|
20250228,135000,66092020510,13890,13880,13890,13880,871
|
|
20250228,134900,66079928330,13880,13890,13890,13880,820
|
|
20250228,134800,66068545440,13880,13900,13900,13880,1136
|
|
20250228,134700,66052777740,13880,13890,13900,13880,573
|
|
20250228,134600,66044819960,13890,13890,13920,13890,761
|
|
20250228,134500,66034243860,13890,13920,13930,13880,1789
|
|
20250228,134400,66009392330,13930,13940,13940,13930,267
|
|
20250228,134300,66005672370,13920,13870,13940,13860,494
|
|
20250228,134200,65998807200,13870,13880,13950,13870,5150
|
|
20250228,134100,65927319600,13880,13930,13930,13880,3463
|
|
20250228,134000,65879187050,13930,13950,13950,13910,3860
|
|
20250228,133900,65825440870,13950,13960,13970,13950,1907
|
|
20250228,133800,65798830610,13960,13960,13960,13960,394
|
|
20250228,133700,65793330370,13980,13970,13980,13960,974
|
|
20250228,133600,65779727940,13970,13960,13980,13960,306
|
|
20250228,133500,65775451400,13970,13970,13980,13940,1952
|
|
20250228,133400,65748209730,13990,13990,14000,13960,463
|
|
20250228,133300,65741742140,13990,14000,14000,13960,1724
|
|
20250228,133200,65717644730,13950,14030,14030,13950,5795
|
|
20250228,133100,65636612140,14020,14010,14040,14010,1422
|
|
20250228,133000,65616670660,14020,14000,14020,13990,3000
|
|
20250228,132900,65574653630,14000,13950,14000,13950,562
|
|
20250228,132800,65566790750,14000,13980,14000,13940,2969
|
|
20250228,132700,65525307600,13980,13990,13990,13950,2189
|
|
20250228,132600,65494722510,13990,13990,13990,13980,1820
|
|
20250228,132500,65469272120,13990,13990,14000,13990,1436
|
|
20250228,132400,65449179960,13990,13950,14000,13940,7342
|
|
20250228,132300,65346596810,13950,13890,13950,13890,7289
|
|
20250228,132200,65245157550,13890,13910,13910,13880,1479
|
|
20250228,132100,65224615120,13900,13900,13900,13890,1321
|
|
20250228,132000,65206259760,13900,13920,13920,13900,2073
|
|
20250228,131900,65177417020,13920,13920,13930,13920,1034
|
|
20250228,131800,65163023600,13930,13910,13930,13910,374
|
|
20250228,131700,65157818660,13930,13900,13930,13900,641
|
|
20250228,131600,65148902820,13900,13930,13930,13900,2090
|
|
20250228,131500,65119839440,13920,13920,13940,13920,694
|
|
20250228,131400,65110178880,13920,13940,13940,13910,422
|
|
20250228,131300,65104298960,13950,13930,13950,13930,584
|
|
20250228,131200,65096161630,13930,13920,13930,13920,1522
|
|
20250228,131100,65074972840,13910,13910,13910,13910,627
|
|
20250228,131000,65066251270,13920,13900,13920,13900,1138
|
|
20250228,130900,65050424770,13900,13910,13920,13900,349
|
|
20250228,130800,65045573510,13920,13920,13920,13910,100
|
|
20250228,130700,65044181520,13920,13880,13920,13870,1708
|
|
20250228,130600,65020443420,13870,13870,13880,13860,2941
|
|
20250228,130500,64979651080,13870,13870,13880,13860,876
|
|
20250228,130400,64967502000,13860,13870,13870,13850,1236
|
|
20250228,130300,64950370990,13870,13860,13870,13850,2293
|
|
20250228,130200,64918602870,13860,13870,13880,13850,1551
|
|
20250228,130100,64897108180,13870,13860,13880,13850,2364
|
|
20250228,130000,64864352930,13860,13910,13920,13850,1209
|
|
20250228,125900,64847600170,13920,13910,13940,13840,27792
|
|
20250228,125800,64462148700,13920,13960,13960,13910,9018
|
|
20250228,125700,64336494730,13960,13970,13970,13960,1530
|
|
20250228,125600,64315130780,13980,14000,14000,13970,772
|
|
20250228,125500,64304338060,14000,14010,14010,13970,3355
|
|
20250228,125400,64257386390,14000,13990,14000,13990,2245
|
|
20250228,125300,64225970090,13980,13960,13980,13960,2588
|
|
20250228,125200,64189812740,13960,13950,13970,13950,825
|
|
20250228,125100,64178291100,13970,13920,13970,13920,1595
|
|
20250228,125000,64156033490,13950,13920,13950,13920,841
|
|
20250228,124900,64144314140,13920,13950,13950,13920,668
|
|
20250228,124800,64135003700,13940,13940,13950,13910,1574
|
|
20250228,124700,64113060850,13950,13890,13950,13890,2986
|
|
20250228,124600,64071523990,13890,13900,13910,13890,5039
|
|
20250228,124500,64001481020,13910,13910,13910,13900,1903
|
|
20250228,124400,63975028470,13900,13920,13930,13900,3296
|
|
20250228,124300,63929183410,13920,13910,13930,13910,1596
|
|
20250228,124200,63906967790,13910,13920,13930,13910,1535
|
|
20250228,124100,63885602210,13920,13930,13930,13920,956
|
|
20250228,124000,63872291830,13920,13920,13920,13920,455
|
|
20250228,123900,63865958230,13920,13920,13930,13910,641
|
|
20250228,123800,63857032460,13920,13920,13930,13910,633
|
|
20250228,123700,63848223400,13920,13920,13950,13920,668
|
|
20250228,123600,63838911410,13920,13930,13940,13920,1744
|
|
20250228,123500,63814627220,13930,13940,13950,13930,1153
|
|
20250228,123400,63798560390,13950,13950,13950,13930,1151
|
|
20250228,123300,63782515680,13950,13940,13950,13930,1008
|
|
20250228,123200,63768466050,13940,13960,13960,13930,937
|
|
20250228,123100,63755400150,13960,13970,13980,13950,468
|
|
20250228,123000,63748867520,13980,13940,13980,13930,1085
|
|
20250228,122900,63733750020,13940,13950,13970,13940,1411
|
|
20250228,122800,63714058620,13950,13950,13970,13950,1402
|
|
20250228,122700,63694499720,13940,13940,13950,13940,1028
|
|
20250228,122600,63680161380,13930,13960,13970,13930,1401
|
|
20250228,122500,63660626750,13970,13990,13990,13960,3480
|
|
20250228,122400,63612023460,13990,14000,14010,13980,1068
|
|
20250228,122300,63597080440,14000,14000,14030,13990,2441
|
|
20250228,122200,63562895110,13980,13970,14000,13960,1627
|
|
20250228,122100,63540156640,13970,13980,13990,13960,1929
|
|
20250228,122000,63513211850,13980,13920,13980,13920,2131
|
|
20250228,121900,63483499890,13920,13910,13930,13890,2940
|
|
20250228,121800,63442618480,13890,13880,13900,13880,2043
|
|
20250228,121700,63414234590,13890,13890,13910,13880,5003
|
|
20250228,121600,63344728720,13890,13910,13930,13880,11307
|
|
20250228,121500,63187584300,13910,13990,13990,13900,10049
|
|
20250228,121400,63047450970,13990,14020,14020,13990,7400
|
|
20250228,121300,62943834410,14020,14040,14040,14020,6221
|
|
20250228,121200,62856581980,14050,14050,14050,14030,3127
|
|
20250228,121100,62812666290,14050,14070,14070,14050,3331
|
|
20250228,121000,62765849420,14060,14080,14080,14060,5798
|
|
20250228,120900,62684269840,14080,14090,14100,14080,2281
|
|
20250228,120800,62652140370,14090,14110,14110,14090,5471
|
|
20250228,120700,62574999650,14110,14120,14120,14110,1779
|
|
20250228,120600,62549892130,14120,14120,14140,14120,435
|
|
20250228,120500,62543749760,14120,14120,14130,14120,694
|
|
20250228,120400,62533947700,14130,14120,14140,14120,768
|
|
20250228,120300,62523102280,14120,14120,14140,14120,861
|
|
20250228,120200,62510940440,14120,14120,14140,14120,1538
|
|
20250228,120100,62489213630,14120,14120,14130,14120,1029
|
|
20250228,120000,62474683120,14100,14140,14140,14100,5038
|
|
20250228,115900,62403555180,14140,14140,14150,14140,1357
|
|
20250228,115800,62384366290,14140,14150,14150,14140,964
|
|
20250228,115700,62370728890,14150,14170,14170,14150,964
|
|
20250228,115600,62357087950,14150,14170,14170,14150,1476
|
|
20250228,115500,62336186770,14170,14200,14210,14170,4653
|
|
20250228,115400,62270110500,14200,14220,14220,14200,3584
|
|
20250228,115300,62219196480,14210,14220,14230,14200,6195
|
|
20250228,115200,62131159760,14230,14200,14240,14200,7040
|
|
20250228,115100,62031012920,14200,14140,14200,14140,3293
|
|
20250228,115000,61984320140,14140,14120,14140,14120,1010
|
|
20250228,114900,61970042650,14120,14120,14130,14120,1527
|
|
20250228,114800,61948478420,14120,14110,14140,14110,248
|
|
20250228,114700,61944976330,14110,14150,14150,14110,2475
|
|
20250228,114600,61909994450,14150,14110,14150,14100,3094
|
|
20250228,114500,61866246110,14100,14090,14110,14090,1527
|
|
20250228,114400,61844707280,14090,14110,14110,14090,1394
|
|
20250228,114300,61825055720,14110,14070,14110,14060,1298
|
|
20250228,114200,61806768160,14070,14050,14070,14050,400
|
|
20250228,114100,61801144460,14050,14050,14070,14040,944
|
|
20250228,114000,61787877710,14070,14060,14080,14040,1190
|
|
20250228,113900,61771154610,14060,14070,14070,14040,1692
|
|
20250228,113800,61747380620,14070,14100,14100,14050,6577
|
|
20250228,113700,61654901350,14100,14070,14100,14070,2209
|
|
20250228,113600,61623806080,14070,14100,14100,14070,1349
|
|
20250228,113500,61604793890,14100,14100,14100,14060,1288
|
|
20250228,113400,61586668190,14050,14040,14120,14030,2433
|
|
20250228,113300,61552489980,14040,14060,14070,14040,3943
|
|
20250228,113200,61497107010,14060,14060,14070,14040,2350
|
|
20250228,113100,61464087920,14050,14090,14090,14050,7257
|
|
20250228,113000,61362010300,14090,14110,14120,14080,4739
|
|
20250228,112900,61295203860,14110,14100,14130,14100,2640
|
|
20250228,112800,61257944000,14100,14140,14140,14090,3891
|
|
20250228,112700,61203075850,14120,14150,14170,14120,2758
|
|
20250228,112600,61164064820,14170,14100,14170,14100,5815
|
|
20250228,112500,61081964830,14100,14100,14110,14090,5372
|
|
20250228,112400,61006241690,14100,14110,14150,14100,8667
|
|
20250228,112300,60883862680,14100,14160,14170,14080,17074
|
|
20250228,112200,60642680510,14170,14210,14210,14160,14587
|
|
20250228,112100,60435852990,14210,14260,14260,14210,8229
|
|
20250228,112000,60318778670,14260,14280,14290,14260,2130
|
|
20250228,111900,60288375070,14280,14280,14300,14280,4635
|
|
20250228,111800,60222147370,14280,14300,14310,14280,12751
|
|
20250228,111700,60039890360,14300,14210,14300,14210,7415
|
|
20250228,111600,59934019250,14200,14240,14250,14200,7432
|
|
20250228,111500,59828336120,14240,14310,14320,14220,15619
|
|
20250228,111400,59605505080,14310,14250,14340,14250,34306
|
|
20250228,111300,59114551960,14250,14190,14250,14190,6448
|
|
20250228,111200,59022857540,14200,14190,14200,14170,6526
|
|
20250228,111100,58930305000,14180,14240,14240,14170,8945
|
|
20250228,111000,58803170140,14240,14240,14250,14220,7118
|
|
20250228,110900,58701858840,14240,14290,14290,14240,10362
|
|
20250228,110800,58554062100,14270,14300,14310,14230,33496
|
|
20250228,110700,58075958580,14300,14170,14330,14160,80326
|
|
20250228,110600,56931041450,14170,14110,14170,14110,14479
|
|
20250228,110500,56726302200,14100,14080,14120,14080,6927
|
|
20250228,110400,56628579060,14070,14080,14080,14070,1095
|
|
20250228,110300,56613163040,14060,14050,14080,14040,3692
|
|
20250228,110200,56561238040,14050,14030,14050,14020,4380
|
|
20250228,110100,56499780140,14030,14050,14070,14030,2816
|
|
20250228,110000,56460251800,14050,14070,14070,14040,3033
|
|
20250228,105900,56417612980,14060,14050,14060,14040,474
|
|
20250228,105800,56410955230,14050,14070,14070,14030,1835
|
|
20250228,105700,56385184160,14080,14120,14120,14080,7445
|
|
20250228,105600,56280169470,14120,14110,14120,14090,6232
|
|
20250228,105500,56192249260,14110,14090,14130,14090,6807
|
|
20250228,105400,56096208270,14090,14030,14090,14030,2990
|
|
20250228,105300,56054200050,14020,14020,14020,14010,1055
|
|
20250228,105200,56039413590,14020,14020,14020,14010,794
|
|
20250228,105100,56028286320,14020,14020,14030,14010,881
|
|
20250228,105000,56015934000,14030,14030,14040,14010,1069
|
|
20250228,104900,56000941830,14030,14040,14040,14030,247
|
|
20250228,104800,55997474100,14040,14010,14040,14000,3037
|
|
20250228,104700,55954934390,14000,14020,14020,14000,7532
|
|
20250228,104600,55849421120,14020,14060,14060,14020,3619
|
|
20250228,104500,55798594550,14060,14070,14080,14050,4024
|
|
20250228,104400,55741980960,14070,14050,14080,14040,3828
|
|
20250228,104300,55688170270,14060,14110,14110,14050,11275
|
|
20250228,104200,55529383490,14110,14100,14120,14100,11933
|
|
20250228,104100,55361037270,14100,14050,14110,14050,14760
|
|
20250228,104000,55153132590,14040,14030,14080,14030,17347
|
|
20250228,103900,54909274410,14040,14000,14060,14000,15872
|
|
20250228,103800,54686556260,14000,13940,14000,13940,5173
|
|
20250228,103700,54614277220,13940,13930,13960,13930,2877
|
|
20250228,103600,54574144290,13930,13950,13950,13930,1273
|
|
20250228,103500,54556405050,13950,13900,13960,13900,2640
|
|
20250228,103400,54519632820,13890,13880,13900,13870,543
|
|
20250228,103300,54512096450,13870,13870,13890,13870,2047
|
|
20250228,103200,54483701150,13870,13880,13890,13860,3387
|
|
20250228,103100,54436710210,13880,13860,13880,13860,369
|
|
20250228,103000,54431593070,13850,13880,13890,13850,3374
|
|
20250228,102900,54384824040,13890,13900,13900,13870,2512
|
|
20250228,102800,54349957680,13890,13910,13920,13890,2580
|
|
20250228,102700,54314077960,13910,13960,13960,13900,5296
|
|
20250228,102600,54240398710,13960,13890,13960,13890,1568
|
|
20250228,102500,54218551580,13870,13850,13890,13850,4726
|
|
20250228,102400,54153054020,13850,13900,13900,13850,7131
|
|
20250228,102300,54054158690,13890,13890,13890,13870,4353
|
|
20250228,102200,53993747890,13890,13930,13930,13890,8769
|
|
20250228,102100,53871811870,13920,13970,13980,13920,6438
|
|
20250228,102000,53782014020,13970,13980,13990,13950,5533
|
|
20250228,101900,53704745170,13980,13980,14000,13980,2252
|
|
20250228,101800,53673247540,13980,13970,13990,13960,3965
|
|
20250228,101700,53617845510,13980,14010,14010,13960,11514
|
|
20250228,101600,53456796140,14000,13970,14010,13970,15333
|
|
20250228,101500,53242233510,13970,13940,13970,13940,2266
|
|
20250228,101400,53210602390,13940,13910,13940,13910,3604
|
|
20250228,101300,53160423800,13920,13940,13940,13910,3749
|
|
20250228,101200,53108248060,13940,13960,13970,13930,7545
|
|
20250228,101100,53002996350,13950,13960,13970,13920,8641
|
|
20250228,101000,52882436950,13970,13900,13970,13900,9723
|
|
20250228,100900,52747029950,13900,13890,13930,13890,5058
|
|
20250228,100800,52676720950,13900,13860,13900,13850,3948
|
|
20250228,100700,52621986850,13860,13860,13870,13850,3215
|
|
20250228,100600,52577427640,13850,13880,13900,13850,6438
|
|
20250228,100500,52488164400,13880,13900,13910,13880,8383
|
|
20250228,100400,52371656110,13900,13880,13920,13850,3635
|
|
20250228,100300,52321165290,13880,13840,13880,13820,9992
|
|
20250228,100200,52182840510,13840,13850,13880,13830,6696
|
|
20250228,100100,52090107260,13870,13870,13900,13850,14305
|
|
20250228,100000,51891667670,13870,13840,13870,13830,7878
|
|
20250228,095900,51782601680,13840,13790,13860,13770,16992
|
|
20250228,095800,51548035030,13790,13830,13830,13770,32870
|
|
20250228,095700,51094404540,13820,13890,13890,13810,39098
|
|
20250228,095600,50553258790,13880,13910,13930,13880,16280
|
|
20250228,095500,50326974310,13900,13960,13960,13890,5287
|
|
20250228,095400,50253358810,13960,13950,13970,13880,24672
|
|
20250228,095300,49910125470,13950,14020,14020,13950,6666
|
|
20250228,095200,49816927890,14010,14030,14040,14000,3538
|
|
20250228,095100,49767344770,14030,13960,14040,13940,6413
|
|
20250228,095000,49677549340,14000,13960,14000,13940,8860
|
|
20250228,094900,49553858160,13960,14030,14040,13960,22748
|
|
20250228,094800,49235304120,14030,13990,14040,13990,6528
|
|
20250228,094700,49143772950,13990,13990,14020,13970,13204
|
|
20250228,094600,48959089820,13980,14010,14030,13960,10933
|
|
20250228,094500,48806160590,14000,14010,14010,13900,48065
|
|
20250228,094400,48135644680,14030,14080,14090,14000,63467
|
|
20250228,094300,47245208020,14090,14120,14120,14070,16710
|
|
20250228,094200,47009673010,14120,14120,14140,14100,7865
|
|
20250228,094100,46898657120,14150,14100,14150,14070,18300
|
|
20250228,094000,46640906740,14080,14160,14170,14080,24885
|
|
20250228,093900,46289643840,14150,14190,14190,14150,6212
|
|
20250228,093800,46201616250,14180,14220,14220,14180,10490
|
|
20250228,093700,46052702940,14220,14200,14220,14180,14818
|
|
20250228,093600,45842217110,14200,14120,14210,14120,15658
|
|
20250228,093500,45620299930,14130,14110,14130,14090,21001
|
|
20250228,093400,45324058090,14120,14160,14170,14100,19054
|
|
20250228,093300,45054744610,14160,14170,14190,14150,8512
|
|
20250228,093200,44934104840,14180,14130,14210,14120,19213
|
|
20250228,093100,44661508620,14140,14170,14170,14110,23031
|
|
20250228,093000,44336104660,14170,14170,14180,14070,48980
|
|
20250228,092900,43644422330,14160,14210,14220,14130,54119
|
|
20250228,092800,42876481700,14220,14350,14350,14200,70546
|
|
20250228,092700,41871327630,14340,14370,14370,14310,18426
|
|
20250228,092600,41607184630,14370,14360,14390,14360,8115
|
|
20250228,092500,41490551960,14370,14390,14400,14360,14699
|
|
20250228,092400,41279107540,14390,14340,14390,14320,17279
|
|
20250228,092300,41031262600,14340,14360,14390,14320,18251
|
|
20250228,092200,40769488070,14360,14300,14400,14300,25262
|
|
20250228,092100,40407055360,14310,14330,14340,14290,54760
|
|
20250228,092000,39623431770,14340,14430,14440,14320,68008
|
|
20250228,091900,38644906590,14420,14510,14520,14420,69128
|
|
20250228,091800,37645268550,14510,14570,14590,14510,33395
|
|
20250228,091700,37159711380,14530,14500,14560,14500,26088
|
|
20250228,091600,36780650070,14500,14510,14560,14480,39096
|
|
20250228,091500,36213135100,14490,14570,14610,14450,83260
|
|
20250228,091400,35003460120,14570,14690,14710,14530,85394
|
|
20250228,091300,33757247280,14700,14680,14750,14660,44991
|
|
20250228,091200,33095065840,14670,14780,14850,14630,163043
|
|
20250228,091100,30689270220,14780,14660,14850,14660,198070
|
|
20250228,091000,27764379320,14660,14530,14820,14530,199880
|
|
20250228,090900,24823996460,14540,14650,14650,14520,50017
|
|
20250228,090800,24094477340,14650,14590,14660,14550,87768
|
|
20250228,090700,22811749220,14580,14440,14630,14440,67930
|
|
20250228,090600,21824797110,14440,14530,14530,14370,118770
|
|
20250228,090500,20109093920,14530,14700,14700,14520,100330
|
|
20250228,090400,18644451390,14700,14550,14700,14520,77316
|
|
20250228,090300,17515220460,14560,14570,14740,14520,195652
|
|
20250228,090200,14649938060,14570,14400,14750,14380,240569
|
|
20250228,090100,11144311230,14500,14540,14880,14260,380963
|
|
20250228,090000,5588113170,14530,14580,14690,14480,383529
|