585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250228,184200,381354055,3400,3400,3400,3400,1075
|
|
20250228,184100,381354055,3400,3400,3400,3400,0
|
|
20250228,184000,381354055,3400,3400,3400,3400,0
|
|
20250228,183900,381354055,3400,3400,3400,3400,0
|
|
20250228,183800,381354055,3400,3400,3400,3400,0
|
|
20250228,183700,381354055,3400,3400,3400,3400,0
|
|
20250228,183600,381354055,3400,3400,3400,3400,0
|
|
20250228,183500,381354055,3400,3400,3400,3400,0
|
|
20250228,183400,381354055,3400,3400,3400,3400,0
|
|
20250228,183300,381354055,3400,3400,3400,3400,0
|
|
20250228,183200,381354055,3400,3400,3400,3400,0
|
|
20250228,183100,381354055,3400,3400,3400,3400,0
|
|
20250228,183000,381354055,3400,3400,3400,3400,0
|
|
20250228,182900,381354055,3400,3400,3400,3400,0
|
|
20250228,182800,381354055,3400,3400,3400,3400,0
|
|
20250228,182700,381354055,3400,3400,3400,3400,0
|
|
20250228,182600,381354055,3400,3400,3400,3400,0
|
|
20250228,182500,381354055,3400,3400,3400,3400,0
|
|
20250228,182400,381354055,3400,3400,3400,3400,0
|
|
20250228,182300,381354055,3400,3400,3400,3400,0
|
|
20250228,182200,381354055,3400,3400,3400,3400,0
|
|
20250228,182100,381354055,3400,3400,3400,3400,0
|
|
20250228,182000,381354055,3400,3400,3400,3400,0
|
|
20250228,181900,381354055,3400,3400,3400,3400,0
|
|
20250228,181800,381354055,3400,3400,3400,3400,0
|
|
20250228,181700,381354055,3400,3400,3400,3400,0
|
|
20250228,181600,381354055,3400,3400,3400,3400,0
|
|
20250228,181500,381354055,3400,3400,3400,3400,0
|
|
20250228,181400,381354055,3400,3400,3400,3400,0
|
|
20250228,181300,381354055,3400,3400,3400,3400,0
|
|
20250228,181200,381354055,3400,3400,3400,3400,1075
|
|
20250228,181100,381354055,3400,3400,3400,3400,0
|
|
20250228,181000,381354055,3400,3400,3400,3400,0
|
|
20250228,180900,381354055,3400,3400,3400,3400,0
|
|
20250228,180800,381354055,3400,3400,3400,3400,0
|
|
20250228,180700,381354055,3400,3400,3400,3400,0
|
|
20250228,180600,381354055,3400,3400,3400,3400,0
|
|
20250228,180500,381354055,3400,3400,3400,3400,0
|
|
20250228,180400,381354055,3400,3400,3400,3400,0
|
|
20250228,180300,381354055,3400,3400,3400,3400,0
|
|
20250228,180200,381354055,3400,3400,3400,3400,0
|
|
20250228,180100,381354055,3400,3400,3400,3400,0
|
|
20250228,180000,381354055,3400,3400,3400,3400,0
|
|
20250228,175900,381354055,3400,3400,3400,3400,0
|
|
20250228,175800,381354055,3400,3400,3400,3400,0
|
|
20250228,175700,381354055,3400,3400,3400,3400,0
|
|
20250228,175600,381354055,3400,3400,3400,3400,0
|
|
20250228,175500,381354055,3400,3400,3400,3400,0
|
|
20250228,175400,381354055,3400,3400,3400,3400,0
|
|
20250228,175300,381354055,3400,3400,3400,3400,0
|
|
20250228,175200,381354055,3400,3400,3400,3400,0
|
|
20250228,175100,381354055,3400,3400,3400,3400,0
|
|
20250228,175000,381354055,3400,3400,3400,3400,0
|
|
20250228,174900,381354055,3400,3400,3400,3400,0
|
|
20250228,174800,381354055,3400,3400,3400,3400,0
|
|
20250228,174700,381354055,3400,3400,3400,3400,0
|
|
20250228,174600,381354055,3400,3400,3400,3400,0
|
|
20250228,174500,381354055,3400,3400,3400,3400,0
|
|
20250228,174400,381354055,3400,3400,3400,3400,0
|
|
20250228,174300,381354055,3400,3400,3400,3400,0
|
|
20250228,174200,381354055,3400,3400,3400,3400,1075
|
|
20250228,174100,381354055,3400,3400,3400,3400,0
|
|
20250228,174000,381354055,3400,3400,3400,3400,0
|
|
20250228,173900,381354055,3400,3400,3400,3400,0
|
|
20250228,173800,381354055,3400,3400,3400,3400,0
|
|
20250228,173700,381354055,3400,3400,3400,3400,0
|
|
20250228,173600,381354055,3400,3400,3400,3400,0
|
|
20250228,173500,381354055,3400,3400,3400,3400,0
|
|
20250228,173400,381354055,3400,3400,3400,3400,0
|
|
20250228,173300,381354055,3400,3400,3400,3400,0
|
|
20250228,173200,381354055,3400,3400,3400,3400,0
|
|
20250228,173100,381354055,3400,3400,3400,3400,0
|
|
20250228,173000,381354055,3400,3400,3400,3400,0
|
|
20250228,172900,381354055,3400,3400,3400,3400,0
|
|
20250228,172800,381354055,3400,3400,3400,3400,0
|
|
20250228,172700,381354055,3400,3400,3400,3400,0
|
|
20250228,172600,381354055,3400,3400,3400,3400,0
|
|
20250228,172500,381354055,3400,3400,3400,3400,0
|
|
20250228,172400,381354055,3400,3400,3400,3400,0
|
|
20250228,172300,381354055,3400,3400,3400,3400,0
|
|
20250228,172200,381354055,3400,3400,3400,3400,0
|
|
20250228,172100,381354055,3400,3400,3400,3400,0
|
|
20250228,172000,381354055,3400,3400,3400,3400,0
|
|
20250228,171900,381354055,3400,3400,3400,3400,0
|
|
20250228,171800,381354055,3400,3400,3400,3400,0
|
|
20250228,171700,381354055,3400,3400,3400,3400,0
|
|
20250228,171600,381354055,3400,3400,3400,3400,0
|
|
20250228,171500,381354055,3400,3400,3400,3400,0
|
|
20250228,171400,381354055,3400,3400,3400,3400,0
|
|
20250228,171300,381354055,3400,3400,3400,3400,0
|
|
20250228,171200,381354055,3400,3400,3400,3400,1075
|
|
20250228,171100,381354055,3400,3400,3400,3400,0
|
|
20250228,171000,381354055,3400,3400,3400,3400,0
|
|
20250228,170900,381354055,3400,3400,3400,3400,0
|
|
20250228,170800,381354055,3400,3400,3400,3400,0
|
|
20250228,170700,381354055,3400,3400,3400,3400,0
|
|
20250228,170600,381354055,3400,3400,3400,3400,0
|
|
20250228,170500,381354055,3400,3400,3400,3400,0
|
|
20250228,170400,381354055,3400,3400,3400,3400,0
|
|
20250228,170300,381354055,3400,3400,3400,3400,0
|
|
20250228,170200,381354055,3400,3400,3400,3400,0
|
|
20250228,170100,381354055,3400,3400,3400,3400,0
|
|
20250228,170000,381354055,3400,3400,3400,3400,0
|
|
20250228,165900,381354055,3400,3400,3400,3400,0
|
|
20250228,165800,381354055,3400,3400,3400,3400,0
|
|
20250228,165700,381354055,3400,3400,3400,3400,0
|
|
20250228,165600,381354055,3400,3400,3400,3400,0
|
|
20250228,165500,381354055,3400,3400,3400,3400,0
|
|
20250228,165400,381354055,3400,3400,3400,3400,0
|
|
20250228,165300,381354055,3400,3400,3400,3400,0
|
|
20250228,165200,381354055,3400,3400,3400,3400,0
|
|
20250228,165100,381354055,3400,3400,3400,3400,0
|
|
20250228,165000,381354055,3400,3400,3400,3400,0
|
|
20250228,164900,381354055,3400,3400,3400,3400,0
|
|
20250228,164800,381354055,3400,3400,3400,3400,0
|
|
20250228,164700,381354055,3400,3400,3400,3400,0
|
|
20250228,164600,381354055,3400,3400,3400,3400,0
|
|
20250228,164500,381354055,3400,3400,3400,3400,0
|
|
20250228,164400,381354055,3400,3400,3400,3400,0
|
|
20250228,164300,381354055,3400,3400,3400,3400,0
|
|
20250228,164200,381354055,3400,3400,3400,3400,1075
|
|
20250228,164100,381354055,3400,3400,3400,3400,0
|
|
20250228,164000,381354055,3400,3400,3400,3400,0
|
|
20250228,163900,381354055,3400,3400,3400,3400,0
|
|
20250228,163800,381354055,3400,3400,3400,3400,0
|
|
20250228,163700,381354055,3400,3400,3400,3400,0
|
|
20250228,163600,381354055,3400,3400,3400,3400,0
|
|
20250228,163500,381354055,3400,3400,3400,3400,0
|
|
20250228,163400,381354055,3400,3400,3400,3400,0
|
|
20250228,163300,381354055,3400,3400,3400,3400,0
|
|
20250228,163200,381354055,3400,3400,3400,3400,0
|
|
20250228,163100,381354055,3400,3400,3400,3400,0
|
|
20250228,163000,381354055,3400,3400,3400,3400,0
|
|
20250228,162900,381354055,3400,3400,3400,3400,0
|
|
20250228,162800,381354055,3400,3400,3400,3400,0
|
|
20250228,162700,381354055,3400,3400,3400,3400,0
|
|
20250228,162600,381354055,3400,3400,3400,3400,0
|
|
20250228,162500,381354055,3400,3400,3400,3400,0
|
|
20250228,162400,381354055,3400,3400,3400,3400,0
|
|
20250228,162300,381354055,3400,3400,3400,3400,0
|
|
20250228,162200,381354055,3400,3400,3400,3400,0
|
|
20250228,162100,381354055,3400,3400,3400,3400,0
|
|
20250228,162000,381354055,3400,3400,3400,3400,0
|
|
20250228,161900,381354055,3400,3400,3400,3400,0
|
|
20250228,161800,381354055,3400,3400,3400,3400,0
|
|
20250228,161700,381354055,3400,3400,3400,3400,0
|
|
20250228,161600,381354055,3400,3400,3400,3400,0
|
|
20250228,161500,381354055,3400,3400,3400,3400,0
|
|
20250228,161400,381354055,3400,3400,3400,3400,0
|
|
20250228,161300,381354055,3400,3400,3400,3400,0
|
|
20250228,161200,381354055,3400,3400,3400,3400,1075
|
|
20250228,161100,381354055,3400,3400,3400,3400,0
|
|
20250228,161000,381354055,3400,3400,3400,3400,0
|
|
20250228,160900,381354055,3400,3400,3400,3400,0
|
|
20250228,160800,381354055,3400,3400,3400,3400,0
|
|
20250228,160700,381354055,3400,3400,3400,3400,0
|
|
20250228,160600,381354055,3400,3400,3400,3400,0
|
|
20250228,160500,381354055,3400,3400,3400,3400,0
|
|
20250228,160400,381354055,3400,3400,3400,3400,0
|
|
20250228,160300,381354055,3400,3400,3400,3400,0
|
|
20250228,160200,381354055,3400,3400,3400,3400,0
|
|
20250228,160100,381354055,3400,3400,3400,3400,0
|
|
20250228,160000,381354055,3400,3400,3400,3400,0
|
|
20250228,155900,381354055,3400,3400,3400,3400,0
|
|
20250228,155800,381354055,3400,3400,3400,3400,0
|
|
20250228,155700,381354055,3400,3400,3400,3400,0
|
|
20250228,155600,381354055,3400,3400,3400,3400,0
|
|
20250228,155500,381354055,3400,3400,3400,3400,0
|
|
20250228,155400,381354055,3400,3400,3400,3400,0
|
|
20250228,155300,381354055,3400,3400,3400,3400,0
|
|
20250228,155200,381354055,3400,3400,3400,3400,0
|
|
20250228,155100,381354055,3400,3400,3400,3400,0
|
|
20250228,155000,381354055,3400,3400,3400,3400,0
|
|
20250228,154900,381354055,3400,3400,3400,3400,0
|
|
20250228,154800,381354055,3400,3400,3400,3400,0
|
|
20250228,154700,381354055,3400,3400,3400,3400,0
|
|
20250228,154600,381354055,3400,3400,3400,3400,0
|
|
20250228,154500,381354055,3400,3400,3400,3400,0
|
|
20250228,154400,381354055,3400,3400,3400,3400,0
|
|
20250228,154300,381354055,3400,3400,3400,3400,0
|
|
20250228,154200,381354055,3400,3400,3400,3400,1075
|
|
20250228,154100,381354055,3400,3400,3400,3400,0
|
|
20250228,154000,381354055,3400,3400,3400,3400,0
|
|
20250228,153900,381354055,3400,3400,3400,3400,0
|
|
20250228,153800,381354055,3400,3400,3400,3400,0
|
|
20250228,153700,381354055,3400,3400,3400,3400,0
|
|
20250228,153600,381354055,3400,3400,3400,3400,0
|
|
20250228,153500,381354055,3400,3400,3400,3400,0
|
|
20250228,153400,381354055,3400,3400,3400,3400,0
|
|
20250228,153300,381354055,3400,3400,3400,3400,0
|
|
20250228,153200,381354055,3400,3400,3400,3400,0
|
|
20250228,153100,381354055,3400,3400,3400,3400,0
|
|
20250228,153000,381354055,3400,3400,3400,3400,1075
|
|
20250228,152900,377699055,3400,3400,3400,3400,0
|
|
20250228,152800,377699055,3400,3400,3400,3400,0
|
|
20250228,152700,377699055,3400,3400,3400,3400,0
|
|
20250228,152600,377699055,3400,3400,3400,3400,0
|
|
20250228,152500,377699055,3400,3400,3400,3400,0
|
|
20250228,152400,377699055,3400,3400,3400,3400,0
|
|
20250228,152300,377699055,3400,3400,3400,3400,0
|
|
20250228,152200,377699055,3400,3400,3400,3400,0
|
|
20250228,152100,377699055,3400,3400,3400,3400,0
|
|
20250228,152000,377699055,3400,3400,3400,3400,0
|
|
20250228,151900,377699055,3400,3395,3400,3395,1223
|
|
20250228,151800,373546960,3395,3395,3400,3395,634
|
|
20250228,151700,371394520,3405,3405,3405,3405,1
|
|
20250228,151600,371391115,3400,3395,3405,3395,421
|
|
20250228,151500,369960210,3405,3405,3405,3405,0
|
|
20250228,151400,369960210,3405,3405,3405,3405,0
|
|
20250228,151300,369960210,3405,3400,3405,3395,519
|
|
20250228,151200,368195620,3400,3400,3400,3395,57
|
|
20250228,151100,368001890,3395,3395,3395,3395,91
|
|
20250228,151000,367692945,3395,3395,3395,3395,0
|
|
20250228,150900,367692945,3395,3395,3395,3395,26
|
|
20250228,150800,367604675,3405,3400,3405,3400,502
|
|
20250228,150700,365897865,3400,3400,3400,3400,154
|
|
20250228,150600,365374265,3400,3400,3400,3400,0
|
|
20250228,150500,365374265,3400,3400,3400,3400,0
|
|
20250228,150400,365374265,3400,3405,3405,3395,205
|
|
20250228,150300,364678275,3400,3395,3405,3395,73
|
|
20250228,150200,364430300,3405,3405,3405,3405,0
|
|
20250228,150100,364430300,3405,3405,3405,3405,1
|
|
20250228,150000,364426895,3395,3395,3395,3395,20
|
|
20250228,145900,364358995,3395,3395,3395,3395,30
|
|
20250228,145800,364257145,3405,3395,3405,3395,51
|
|
20250228,145700,364083990,3400,3400,3400,3400,0
|
|
20250228,145600,364083990,3400,3400,3400,3400,0
|
|
20250228,145500,364083990,3400,3400,3400,3400,17
|
|
20250228,145400,364026190,3395,3395,3395,3395,50
|
|
20250228,145300,363856440,3405,3405,3405,3405,0
|
|
20250228,145200,363856440,3405,3405,3405,3400,204
|
|
20250228,145100,363162830,3400,3395,3400,3395,306
|
|
20250228,145000,362122460,3400,3395,3400,3395,2
|
|
20250228,144900,362115665,3400,3395,3400,3395,2
|
|
20250228,144800,362108870,3395,3395,3395,3395,3
|
|
20250228,144700,362098685,3395,3395,3395,3395,0
|
|
20250228,144600,362098685,3395,3395,3395,3395,2
|
|
20250228,144500,362091895,3395,3395,3395,3395,230
|
|
20250228,144400,361311045,3395,3395,3395,3395,7
|
|
20250228,144300,361287280,3395,3395,3400,3395,31
|
|
20250228,144200,361182030,3395,3395,3395,3395,10
|
|
20250228,144100,361148080,3395,3395,3395,3395,30
|
|
20250228,144000,361046230,3400,3400,3400,3400,0
|
|
20250228,143900,361046230,3400,3400,3400,3400,0
|
|
20250228,143800,361046230,3400,3400,3400,3400,0
|
|
20250228,143700,361046230,3400,3395,3400,3395,7
|
|
20250228,143600,361022460,3400,3400,3400,3400,100
|
|
20250228,143500,360682460,3400,3400,3400,3400,150
|
|
20250228,143400,360172460,3405,3405,3405,3405,0
|
|
20250228,143300,360172460,3405,3400,3405,3400,1381
|
|
20250228,143200,355472305,3400,3400,3400,3400,500
|
|
20250228,143100,353772305,3400,3400,3400,3400,1
|
|
20250228,143000,353768905,3395,3395,3395,3395,1056
|
|
20250228,142900,350183785,3400,3400,3400,3400,0
|
|
20250228,142800,350183785,3400,3400,3400,3400,0
|
|
20250228,142700,350183785,3400,3400,3400,3400,50
|
|
20250228,142600,350013785,3400,3400,3400,3400,50
|
|
20250228,142500,349843785,3400,3400,3400,3400,423
|
|
20250228,142400,348405585,3400,3400,3400,3400,431
|
|
20250228,142300,346940185,3400,3400,3400,3400,244
|
|
20250228,142200,346110585,3400,3400,3400,3400,1
|
|
20250228,142100,346107185,3395,3395,3395,3395,81
|
|
20250228,142000,345832190,3395,3395,3395,3395,168
|
|
20250228,141900,345261830,3395,3395,3395,3395,0
|
|
20250228,141800,345261830,3395,3395,3395,3395,0
|
|
20250228,141700,345261830,3395,3395,3395,3395,43
|
|
20250228,141600,345115845,3395,3395,3395,3395,2
|
|
20250228,141500,345109055,3390,3390,3390,3390,0
|
|
20250228,141400,345109055,3390,3390,3390,3390,0
|
|
20250228,141300,345109055,3390,3390,3390,3390,4
|
|
20250228,141200,345095495,3390,3395,3395,3390,1684
|
|
20250228,141100,339386710,3395,3395,3395,3395,0
|
|
20250228,141000,339386710,3395,3400,3400,3395,855
|
|
20250228,140900,336483340,3400,3400,3400,3400,20
|
|
20250228,140800,336415340,3405,3405,3405,3405,0
|
|
20250228,140700,336415340,3405,3405,3405,3405,0
|
|
20250228,140600,336415340,3405,3395,3405,3395,1188
|
|
20250228,140500,332375505,3415,3415,3415,3415,0
|
|
20250228,140400,332375505,3415,3415,3415,3415,0
|
|
20250228,140300,332375505,3415,3415,3415,3415,1
|
|
20250228,140200,332372090,3415,3405,3415,3405,1000
|
|
20250228,140100,328963360,3405,3395,3405,3390,1147
|
|
20250228,140000,325063460,3395,3395,3395,3395,2
|
|
20250228,135900,325056670,3405,3395,3405,3395,5
|
|
20250228,135800,325039675,3395,3395,3395,3395,51
|
|
20250228,135700,324866530,3405,3405,3405,3405,173
|
|
20250228,135600,324277465,3405,3405,3405,3405,0
|
|
20250228,135500,324277465,3405,3405,3405,3405,11
|
|
20250228,135400,324240010,3405,3405,3405,3400,3
|
|
20250228,135300,324229800,3390,3395,3395,3390,518
|
|
20250228,135200,322471240,3405,3405,3405,3405,0
|
|
20250228,135100,322471240,3405,3405,3405,3405,0
|
|
20250228,135000,322471240,3405,3405,3405,3405,0
|
|
20250228,134900,322471240,3405,3405,3405,3405,100
|
|
20250228,134800,322130740,3405,3400,3405,3400,77
|
|
20250228,134700,321868790,3400,3400,3400,3400,0
|
|
20250228,134600,321868790,3400,3400,3400,3400,0
|
|
20250228,134500,321868790,3400,3400,3400,3400,1
|
|
20250228,134400,321865390,3390,3390,3390,3390,20
|
|
20250228,134300,321797590,3400,3400,3400,3400,10
|
|
20250228,134200,321763590,3400,3395,3400,3395,3
|
|
20250228,134100,321753400,3395,3395,3395,3395,0
|
|
20250228,134000,321753400,3395,3395,3395,3395,501
|
|
20250228,133900,320052505,3390,3390,3390,3390,0
|
|
20250228,133800,320052505,3390,3390,3390,3390,300
|
|
20250228,133700,319035505,3390,3395,3395,3390,648
|
|
20250228,133600,316836345,3395,3395,3395,3395,2
|
|
20250228,133500,316829555,3395,3395,3395,3395,0
|
|
20250228,133400,316829555,3395,3395,3395,3395,0
|
|
20250228,133300,316829555,3395,3395,3395,3395,50
|
|
20250228,133200,316659805,3395,3395,3395,3395,202
|
|
20250228,133100,315974015,3390,3390,3390,3390,11
|
|
20250228,133000,315936725,3390,3390,3390,3390,21
|
|
20250228,132900,315865535,3390,3390,3390,3390,0
|
|
20250228,132800,315865535,3390,3390,3390,3390,1209
|
|
20250228,132700,311767025,3390,3390,3390,3390,0
|
|
20250228,132600,311767025,3390,3390,3390,3390,0
|
|
20250228,132500,311767025,3390,3390,3390,3390,100
|
|
20250228,132400,311428025,3390,3390,3390,3390,5
|
|
20250228,132300,311411075,3390,3385,3390,3380,4990
|
|
20250228,132200,294536375,3390,3390,3390,3385,464
|
|
20250228,132100,292965680,3395,3395,3395,3395,0
|
|
20250228,132000,292965680,3395,3395,3395,3395,0
|
|
20250228,131900,292965680,3395,3395,3395,3395,0
|
|
20250228,131800,292965680,3395,3390,3395,3390,2
|
|
20250228,131700,292958895,3385,3385,3385,3385,1450
|
|
20250228,131600,288050645,3390,3385,3390,3385,151
|
|
20250228,131500,287538760,3395,3395,3395,3395,0
|
|
20250228,131400,287538760,3395,3395,3395,3395,10
|
|
20250228,131300,287504810,3390,3390,3390,3390,3
|
|
20250228,131200,287494640,3390,3390,3390,3390,0
|
|
20250228,131100,287494640,3390,3390,3390,3390,11
|
|
20250228,131000,287457350,3390,3390,3390,3390,122
|
|
20250228,130900,287043770,3390,3390,3390,3390,3
|
|
20250228,130800,287033600,3385,3390,3395,3385,3147
|
|
20250228,130700,276364740,3395,3395,3395,3395,0
|
|
20250228,130600,276364740,3395,3395,3395,3395,3
|
|
20250228,130500,276354555,3395,3395,3395,3395,718
|
|
20250228,130400,273916945,3400,3400,3400,3400,1
|
|
20250228,130300,273913545,3395,3400,3400,3395,618
|
|
20250228,130200,271813780,3400,3400,3400,3400,0
|
|
20250228,130100,271813780,3400,3400,3400,3400,0
|
|
20250228,130000,271813780,3400,3400,3400,3400,1
|
|
20250228,125900,271810380,3395,3395,3395,3395,1
|
|
20250228,125800,271806985,3400,3395,3400,3395,194
|
|
20250228,125700,271147395,3395,3395,3395,3395,0
|
|
20250228,125600,271147395,3395,3395,3395,3395,2
|
|
20250228,125500,271140605,3395,3395,3395,3395,40
|
|
20250228,125400,271004805,3395,3395,3395,3395,6
|
|
20250228,125300,270984435,3395,3400,3400,3395,151
|
|
20250228,125200,270471205,3400,3400,3400,3395,9229
|
|
20250228,125100,239122110,3400,3405,3405,3400,21
|
|
20250228,125000,239050705,3405,3400,3405,3400,164
|
|
20250228,124900,238493100,3405,3400,3405,3400,2
|
|
20250228,124800,238486295,3400,3405,3405,3400,73
|
|
20250228,124700,238238080,3405,3405,3405,3405,16
|
|
20250228,124600,238183600,3400,3400,3400,3400,0
|
|
20250228,124500,238183600,3400,3405,3405,3400,480
|
|
20250228,124400,236551590,3405,3405,3405,3405,0
|
|
20250228,124300,236551590,3405,3405,3405,3405,1
|
|
20250228,124200,236548185,3405,3410,3410,3405,794
|
|
20250228,124100,233844610,3410,3410,3410,3410,0
|
|
20250228,124000,233844610,3410,3410,3410,3410,0
|
|
20250228,123900,233844610,3410,3410,3410,3410,1
|
|
20250228,123800,233841200,3415,3405,3415,3405,52
|
|
20250228,123700,233664130,3410,3410,3410,3410,1
|
|
20250228,123600,233660720,3410,3405,3410,3405,351
|
|
20250228,123500,232465560,3405,3405,3405,3405,0
|
|
20250228,123400,232465560,3405,3405,3405,3405,16
|
|
20250228,123300,232411080,3405,3405,3405,3405,300
|
|
20250228,123200,231389580,3405,3405,3405,3405,1970
|
|
20250228,123100,224681730,3400,3405,3405,3400,321
|
|
20250228,123000,223589165,3405,3405,3405,3405,1
|
|
20250228,122900,223585760,3405,3405,3405,3405,1
|
|
20250228,122800,223582355,3405,3405,3405,3405,1
|
|
20250228,122700,223578950,3410,3410,3410,3410,0
|
|
20250228,122600,223578950,3410,3410,3410,3410,0
|
|
20250228,122500,223578950,3410,3410,3410,3410,1
|
|
20250228,122400,223575540,3420,3420,3420,3420,0
|
|
20250228,122300,223575540,3420,3420,3420,3420,1
|
|
20250228,122200,223572120,3405,3405,3405,3405,1
|
|
20250228,122100,223568715,3405,3405,3405,3405,276
|
|
20250228,122000,222628935,3410,3410,3410,3410,1
|
|
20250228,121900,222625525,3405,3405,3405,3405,0
|
|
20250228,121800,222625525,3405,3410,3410,3405,3
|
|
20250228,121700,222615300,3420,3420,3420,3420,0
|
|
20250228,121600,222615300,3420,3420,3420,3420,1
|
|
20250228,121500,222611880,3410,3410,3410,3410,10
|
|
20250228,121400,222577780,3410,3410,3410,3410,2
|
|
20250228,121300,222570960,3410,3410,3410,3410,0
|
|
20250228,121200,222570960,3410,3410,3410,3410,0
|
|
20250228,121100,222570960,3410,3410,3410,3410,1
|
|
20250228,121000,222567550,3410,3410,3410,3410,594
|
|
20250228,120900,220542010,3420,3420,3420,3420,19
|
|
20250228,120800,220477030,3410,3420,3420,3410,2
|
|
20250228,120700,220470200,3410,3410,3410,3410,1
|
|
20250228,120600,220466790,3400,3400,3400,3400,0
|
|
20250228,120500,220466790,3400,3400,3400,3400,0
|
|
20250228,120400,220466790,3400,3410,3410,3400,2209
|
|
20250228,120300,212942680,3415,3415,3415,3415,321
|
|
20250228,120200,211846465,3410,3415,3415,3410,301
|
|
20250228,120100,210820050,3415,3415,3415,3415,0
|
|
20250228,120000,210820050,3415,3415,3415,3415,3
|
|
20250228,115900,210809805,3410,3410,3410,3410,223
|
|
20250228,115800,210049375,3415,3415,3415,3415,0
|
|
20250228,115700,210049375,3415,3415,3415,3415,1
|
|
20250228,115600,210045960,3415,3415,3415,3415,0
|
|
20250228,115500,210045960,3415,3415,3415,3415,20
|
|
20250228,115400,209977660,3415,3415,3415,3415,3
|
|
20250228,115300,209967415,3415,3415,3415,3415,0
|
|
20250228,115200,209967415,3415,3415,3415,3410,511
|
|
20250228,115100,208224850,3415,3415,3415,3415,1
|
|
20250228,115000,208221435,3415,3415,3415,3415,0
|
|
20250228,114900,208221435,3415,3415,3415,3415,1
|
|
20250228,114800,208218020,3415,3415,3415,3415,0
|
|
20250228,114700,208218020,3415,3415,3415,3415,13
|
|
20250228,114600,208173625,3415,3415,3415,3415,1
|
|
20250228,114500,208170210,3415,3415,3415,3415,1
|
|
20250228,114400,208166795,3415,3415,3415,3415,0
|
|
20250228,114300,208166795,3415,3415,3415,3415,2
|
|
20250228,114200,208159965,3415,3415,3415,3415,29
|
|
20250228,114100,208060930,3420,3420,3420,3420,0
|
|
20250228,114000,208060930,3420,3420,3420,3420,1
|
|
20250228,113900,208057510,3420,3415,3420,3400,6032
|
|
20250228,113800,187497815,3415,3415,3415,3415,1
|
|
20250228,113700,187494400,3415,3415,3415,3415,1
|
|
20250228,113600,187490985,3420,3410,3420,3410,42
|
|
20250228,113500,187347655,3405,3410,3410,3405,3
|
|
20250228,113400,187337435,3405,3405,3405,3405,300
|
|
20250228,113300,186315935,3405,3410,3410,3405,777
|
|
20250228,113200,183670245,3410,3410,3410,3410,1
|
|
20250228,113100,183666835,3410,3410,3410,3410,1
|
|
20250228,113000,183663425,3410,3410,3410,3410,2
|
|
20250228,112900,183656605,3415,3415,3415,3415,1
|
|
20250228,112800,183653190,3420,3410,3420,3410,404
|
|
20250228,112700,182275510,3410,3415,3415,3410,4337
|
|
20250228,112600,167469355,3420,3420,3420,3420,13
|
|
20250228,112500,167424895,3420,3415,3420,3415,71
|
|
20250228,112400,167182325,3420,3420,3420,3420,181
|
|
20250228,112300,166563305,3420,3420,3420,3420,2
|
|
20250228,112200,166556465,3420,3420,3420,3420,0
|
|
20250228,112100,166556465,3420,3420,3420,3420,175
|
|
20250228,112000,165957965,3420,3420,3420,3420,826
|
|
20250228,111900,163133045,3420,3420,3420,3420,501
|
|
20250228,111800,161419625,3430,3425,3430,3425,12
|
|
20250228,111700,161378470,3430,3430,3430,3430,1
|
|
20250228,111600,161375040,3420,3420,3420,3420,0
|
|
20250228,111500,161375040,3420,3420,3420,3420,2
|
|
20250228,111400,161368200,3420,3420,3420,3420,701
|
|
20250228,111300,158970780,3430,3430,3430,3430,0
|
|
20250228,111200,158970780,3430,3430,3430,3425,3
|
|
20250228,111100,158960495,3430,3430,3430,3430,1
|
|
20250228,111000,158957065,3420,3420,3420,3420,449
|
|
20250228,110900,157421485,3420,3425,3430,3420,412
|
|
20250228,110800,156012330,3425,3425,3425,3425,20
|
|
20250228,110700,155943830,3425,3430,3430,3425,131
|
|
20250228,110600,155494605,3430,3430,3430,3430,1
|
|
20250228,110500,155491175,3420,3420,3420,3420,0
|
|
20250228,110400,155491175,3420,3430,3430,3420,838
|
|
20250228,110300,152623490,3425,3425,3425,3425,181
|
|
20250228,110200,152003565,3430,3430,3430,3430,274
|
|
20250228,110100,151063745,3440,3435,3440,3435,2
|
|
20250228,110000,151056870,3435,3435,3435,3435,0
|
|
20250228,105900,151056870,3435,3435,3435,3435,5
|
|
20250228,105800,151039695,3440,3440,3440,3440,2
|
|
20250228,105700,151032815,3440,3440,3440,3440,1
|
|
20250228,105600,151029375,3435,3435,3435,3435,0
|
|
20250228,105500,151029375,3435,3440,3440,3435,2
|
|
20250228,105400,151022500,3440,3440,3440,3440,0
|
|
20250228,105300,151022500,3440,3440,3440,3440,0
|
|
20250228,105200,151022500,3440,3440,3440,3440,1
|
|
20250228,105100,151019060,3435,3435,3435,3435,1
|
|
20250228,105000,151015625,3440,3440,3440,3440,0
|
|
20250228,104900,151015625,3440,3440,3440,3440,2
|
|
20250228,104800,151008745,3440,3440,3440,3440,196
|
|
20250228,104700,150334505,3440,3440,3440,3440,100
|
|
20250228,104600,149990505,3440,3440,3440,3440,1
|
|
20250228,104500,149987065,3425,3425,3425,3425,60
|
|
20250228,104400,149781565,3440,3440,3440,3440,0
|
|
20250228,104300,149781565,3440,3425,3440,3425,1101
|
|
20250228,104200,146010625,3440,3435,3440,3420,2040
|
|
20250228,104100,139022185,3440,3440,3440,3440,1
|
|
20250228,104000,139018745,3440,3435,3440,3435,101
|
|
20250228,103900,138671805,3435,3435,3435,3435,569
|
|
20250228,103800,136717290,3435,3435,3435,3435,2
|
|
20250228,103700,136710420,3435,3435,3435,3435,0
|
|
20250228,103600,136710420,3435,3435,3435,3435,0
|
|
20250228,103500,136710420,3435,3435,3435,3435,3
|
|
20250228,103400,136700115,3435,3435,3435,3435,1
|
|
20250228,103300,136696680,3430,3430,3430,3430,1
|
|
20250228,103200,136693250,3425,3425,3425,3425,406
|
|
20250228,103100,135302700,3425,3425,3425,3425,36
|
|
20250228,103000,135179400,3430,3430,3430,3430,1
|
|
20250228,102900,135175970,3430,3430,3430,3430,21
|
|
20250228,102800,135103940,3435,3435,3435,3435,21
|
|
20250228,102700,135031805,3435,3430,3435,3430,203
|
|
20250228,102600,134335415,3435,3435,3435,3435,1
|
|
20250228,102500,134331980,3430,3430,3430,3430,100
|
|
20250228,102400,133988980,3435,3435,3435,3435,81
|
|
20250228,102300,133710745,3435,3435,3435,3435,0
|
|
20250228,102200,133710745,3435,3435,3435,3435,0
|
|
20250228,102100,133710745,3435,3435,3435,3435,1
|
|
20250228,102000,133707310,3440,3435,3440,3435,51
|
|
20250228,101900,133532120,3435,3435,3435,3435,51
|
|
20250228,101800,133356935,3435,3435,3435,3435,3
|
|
20250228,101700,133346630,3435,3435,3435,3435,20
|
|
20250228,101600,133277930,3435,3435,3435,3435,1
|
|
20250228,101500,133274495,3430,3430,3430,3430,0
|
|
20250228,101400,133274495,3430,3430,3430,3430,969
|
|
20250228,101300,129950825,3430,3430,3430,3430,149
|
|
20250228,101200,129439755,3430,3430,3430,3430,1459
|
|
20250228,101100,124435385,3435,3440,3440,3435,3
|
|
20250228,101000,124425070,3435,3430,3435,3430,907
|
|
20250228,100900,121313955,3430,3430,3430,3430,150
|
|
20250228,100800,120799455,3425,3425,3425,3425,0
|
|
20250228,100700,120799455,3425,3430,3430,3420,108
|
|
20250228,100600,120429035,3430,3430,3430,3430,101
|
|
20250228,100500,120082605,3420,3435,3435,3420,82
|
|
20250228,100400,119802120,3425,3440,3440,3420,1735
|
|
20250228,100300,113867595,3430,3430,3430,3430,1146
|
|
20250228,100200,109936815,3420,3435,3435,3420,2535
|
|
20250228,100100,101256690,3430,3445,3445,3430,1646
|
|
20250228,100000,95610880,3445,3430,3445,3430,5
|
|
20250228,095900,95593670,3430,3450,3450,3430,13
|
|
20250228,095800,95549055,3435,3435,3435,3435,0
|
|
20250228,095700,95549055,3435,3435,3435,3435,1
|
|
20250228,095600,95545620,3435,3450,3450,3435,3
|
|
20250228,095500,95535285,3425,3425,3425,3425,0
|
|
20250228,095400,95535285,3425,3425,3425,3425,0
|
|
20250228,095300,95535285,3425,3435,3435,3425,6091
|
|
20250228,095200,74646585,3450,3450,3450,3450,0
|
|
20250228,095100,74646585,3450,3445,3450,3440,2871
|
|
20250228,095000,64759065,3450,3450,3450,3450,2
|
|
20250228,094900,64752165,3450,3455,3455,3450,534
|
|
20250228,094800,62909855,3460,3460,3460,3460,13
|
|
20250228,094700,62864875,3465,3465,3465,3465,0
|
|
20250228,094600,62864875,3465,3465,3465,3465,0
|
|
20250228,094500,62864875,3465,3465,3465,3460,3
|
|
20250228,094400,62854485,3465,3465,3465,3465,1
|
|
20250228,094300,62851020,3460,3460,3460,3460,1
|
|
20250228,094200,62847560,3455,3455,3455,3455,0
|
|
20250228,094100,62847560,3455,3455,3455,3455,111
|
|
20250228,094000,62464055,3460,3460,3460,3460,184
|
|
20250228,093900,61827415,3460,3465,3465,3460,17
|
|
20250228,093800,61768540,3460,3460,3460,3460,70
|
|
20250228,093700,61526340,3460,3460,3460,3460,1
|
|
20250228,093600,61522880,3460,3455,3460,3455,3
|
|
20250228,093500,61512510,3450,3450,3450,3450,0
|
|
20250228,093400,61512510,3450,3455,3455,3450,128
|
|
20250228,093300,61070420,3455,3455,3455,3455,1
|
|
20250228,093200,61066965,3445,3445,3445,3445,0
|
|
20250228,093100,61066965,3445,3450,3455,3445,202
|
|
20250228,093000,60370530,3450,3445,3455,3445,450
|
|
20250228,092900,58818015,3450,3450,3450,3450,0
|
|
20250228,092800,58818015,3450,3450,3450,3450,3
|
|
20250228,092700,58807665,3445,3445,3445,3445,100
|
|
20250228,092600,58463165,3450,3455,3455,3450,8
|
|
20250228,092500,58435560,3460,3460,3460,3460,1
|
|
20250228,092400,58432100,3460,3460,3460,3460,5
|
|
20250228,092300,58414800,3460,3460,3460,3460,26
|
|
20250228,092200,58324840,3445,3445,3445,3445,0
|
|
20250228,092100,58324840,3445,3460,3460,3445,513
|
|
20250228,092000,56555060,3455,3455,3455,3455,42
|
|
20250228,091900,56409950,3455,3450,3455,3450,127
|
|
20250228,091800,55971790,3445,3440,3445,3430,683
|
|
20250228,091700,53625720,3445,3445,3445,3445,1
|
|
20250228,091600,53622275,3440,3450,3450,3440,132
|
|
20250228,091500,53167875,3440,3445,3445,3440,751
|
|
20250228,091400,50583785,3445,3450,3450,3445,3124
|
|
20250228,091300,39819995,3450,3450,3460,3450,1351
|
|
20250228,091200,35157045,3450,3455,3455,3450,630
|
|
20250228,091100,32983045,3455,3455,3455,3455,1
|
|
20250228,091000,32979590,3450,3460,3460,3450,530
|
|
20250228,090900,31149535,3465,3465,3465,3465,20
|
|
20250228,090800,31080235,3465,3475,3475,3465,2
|
|
20250228,090700,31073295,3475,3475,3475,3475,0
|
|
20250228,090600,31073295,3475,3475,3475,3475,32
|
|
20250228,090500,30962095,3475,3475,3475,3475,22
|
|
20250228,090400,30885645,3475,3475,3475,3475,1
|
|
20250228,090300,30882170,3445,3445,3445,3445,0
|
|
20250228,090200,30882170,3445,3460,3460,3445,4121
|
|
20250228,090100,16664550,3465,3470,3470,3465,808
|
|
20250228,090000,13862300,3470,3500,3500,3470,3979
|