593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250228,185000,8151055280,17010,17010,17010,17010,22313
|
|
20250228,184900,8151055280,17010,17010,17010,17010,0
|
|
20250228,184800,8151055280,17010,17010,17010,17010,0
|
|
20250228,184700,8151055280,17010,17010,17010,17010,0
|
|
20250228,184600,8151055280,17010,17010,17010,17010,0
|
|
20250228,184500,8151055280,17010,17010,17010,17010,0
|
|
20250228,184400,8151055280,17010,17010,17010,17010,0
|
|
20250228,184300,8151055280,17010,17010,17010,17010,0
|
|
20250228,184200,8151055280,17010,17010,17010,17010,0
|
|
20250228,184100,8151055280,17010,17010,17010,17010,0
|
|
20250228,184000,8151055280,17010,17010,17010,17010,0
|
|
20250228,183900,8151055280,17010,17010,17010,17010,0
|
|
20250228,183800,8151055280,17010,17010,17010,17010,0
|
|
20250228,183700,8151055280,17010,17010,17010,17010,0
|
|
20250228,183600,8151055280,17010,17010,17010,17010,0
|
|
20250228,183500,8151055280,17010,17010,17010,17010,0
|
|
20250228,183400,8151055280,17010,17010,17010,17010,0
|
|
20250228,183300,8151055280,17010,17010,17010,17010,0
|
|
20250228,183200,8151055280,17010,17010,17010,17010,0
|
|
20250228,183100,8151055280,17010,17010,17010,17010,0
|
|
20250228,183000,8151055280,17010,17010,17010,17010,0
|
|
20250228,182900,8151055280,17010,17010,17010,17010,0
|
|
20250228,182800,8151055280,17010,17010,17010,17010,0
|
|
20250228,182700,8151055280,17010,17010,17010,17010,0
|
|
20250228,182600,8151055280,17010,17010,17010,17010,0
|
|
20250228,182500,8151055280,17010,17010,17010,17010,0
|
|
20250228,182400,8151055280,17010,17010,17010,17010,0
|
|
20250228,182300,8151055280,17010,17010,17010,17010,0
|
|
20250228,182200,8151055280,17010,17010,17010,17010,0
|
|
20250228,182100,8151055280,17010,17010,17010,17010,0
|
|
20250228,182000,8151055280,17010,17010,17010,17010,22313
|
|
20250228,181900,8151055280,17010,17010,17010,17010,0
|
|
20250228,181800,8151055280,17010,17010,17010,17010,0
|
|
20250228,181700,8151055280,17010,17010,17010,17010,0
|
|
20250228,181600,8151055280,17010,17010,17010,17010,0
|
|
20250228,181500,8151055280,17010,17010,17010,17010,0
|
|
20250228,181400,8151055280,17010,17010,17010,17010,0
|
|
20250228,181300,8151055280,17010,17010,17010,17010,0
|
|
20250228,181200,8151055280,17010,17010,17010,17010,0
|
|
20250228,181100,8151055280,17010,17010,17010,17010,0
|
|
20250228,181000,8151055280,17010,17010,17010,17010,0
|
|
20250228,180900,8151055280,17010,17010,17010,17010,0
|
|
20250228,180800,8151055280,17010,17010,17010,17010,0
|
|
20250228,180700,8151055280,17010,17010,17010,17010,0
|
|
20250228,180600,8151055280,17010,17010,17010,17010,0
|
|
20250228,180500,8151055280,17010,17010,17010,17010,0
|
|
20250228,180400,8151055280,17010,17010,17010,17010,0
|
|
20250228,180300,8151055280,17010,17010,17010,17010,0
|
|
20250228,180200,8151055280,17010,17010,17010,17010,0
|
|
20250228,180100,8151055280,17010,17010,17010,17010,0
|
|
20250228,180000,8151055280,17010,17010,17010,17010,0
|
|
20250228,175900,8151055280,17010,17010,17010,17010,0
|
|
20250228,175800,8151055280,17010,17010,17010,17010,0
|
|
20250228,175700,8151055280,17010,17010,17010,17010,0
|
|
20250228,175600,8151055280,17010,17010,17010,17010,0
|
|
20250228,175500,8151055280,17010,17010,17010,17010,0
|
|
20250228,175400,8151055280,17010,17010,17010,17010,0
|
|
20250228,175300,8151055280,17010,17010,17010,17010,0
|
|
20250228,175200,8151055280,17010,17010,17010,17010,0
|
|
20250228,175100,8151055280,17010,17010,17010,17010,0
|
|
20250228,175000,8151055280,17010,17010,17010,17010,22313
|
|
20250228,174900,8151055280,17010,17010,17010,17010,0
|
|
20250228,174800,8151055280,17010,17010,17010,17010,0
|
|
20250228,174700,8151055280,17010,17010,17010,17010,0
|
|
20250228,174600,8151055280,17010,17010,17010,17010,0
|
|
20250228,174500,8151055280,17010,17010,17010,17010,0
|
|
20250228,174400,8151055280,17010,17010,17010,17010,0
|
|
20250228,174300,8151055280,17010,17010,17010,17010,0
|
|
20250228,174200,8151055280,17010,17010,17010,17010,0
|
|
20250228,174100,8151055280,17010,17010,17010,17010,0
|
|
20250228,174000,8151055280,17010,17010,17010,17010,0
|
|
20250228,173900,8151055280,17010,17010,17010,17010,0
|
|
20250228,173800,8151055280,17010,17010,17010,17010,0
|
|
20250228,173700,8151055280,17010,17010,17010,17010,0
|
|
20250228,173600,8151055280,17010,17010,17010,17010,0
|
|
20250228,173500,8151055280,17010,17010,17010,17010,0
|
|
20250228,173400,8151055280,17010,17010,17010,17010,0
|
|
20250228,173300,8151055280,17010,17010,17010,17010,0
|
|
20250228,173200,8151055280,17010,17010,17010,17010,0
|
|
20250228,173100,8151055280,17010,17010,17010,17010,0
|
|
20250228,173000,8151055280,17010,17010,17010,17010,0
|
|
20250228,172900,8151055280,17010,17010,17010,17010,0
|
|
20250228,172800,8151055280,17010,17010,17010,17010,0
|
|
20250228,172700,8151055280,17010,17010,17010,17010,0
|
|
20250228,172600,8151055280,17010,17010,17010,17010,0
|
|
20250228,172500,8151055280,17010,17010,17010,17010,0
|
|
20250228,172400,8151055280,17010,17010,17010,17010,0
|
|
20250228,172300,8151055280,17010,17010,17010,17010,0
|
|
20250228,172200,8151055280,17010,17010,17010,17010,0
|
|
20250228,172100,8151055280,17010,17010,17010,17010,0
|
|
20250228,172000,8151055280,17010,17010,17010,17010,22313
|
|
20250228,171900,8151055280,17010,17010,17010,17010,0
|
|
20250228,171800,8151055280,17010,17010,17010,17010,0
|
|
20250228,171700,8151055280,17010,17010,17010,17010,0
|
|
20250228,171600,8151055280,17010,17010,17010,17010,0
|
|
20250228,171500,8151055280,17010,17010,17010,17010,0
|
|
20250228,171400,8151055280,17010,17010,17010,17010,0
|
|
20250228,171300,8151055280,17010,17010,17010,17010,0
|
|
20250228,171200,8151055280,17010,17010,17010,17010,0
|
|
20250228,171100,8151055280,17010,17010,17010,17010,0
|
|
20250228,171000,8151055280,17010,17010,17010,17010,0
|
|
20250228,170900,8151055280,17010,17010,17010,17010,0
|
|
20250228,170800,8151055280,17010,17010,17010,17010,0
|
|
20250228,170700,8151055280,17010,17010,17010,17010,0
|
|
20250228,170600,8151055280,17010,17010,17010,17010,0
|
|
20250228,170500,8151055280,17010,17010,17010,17010,0
|
|
20250228,170400,8151055280,17010,17010,17010,17010,0
|
|
20250228,170300,8151055280,17010,17010,17010,17010,0
|
|
20250228,170200,8151055280,17010,17010,17010,17010,0
|
|
20250228,170100,8151055280,17010,17010,17010,17010,0
|
|
20250228,170000,8151055280,17010,17010,17010,17010,0
|
|
20250228,165900,8151055280,17010,17010,17010,17010,0
|
|
20250228,165800,8151055280,17010,17010,17010,17010,0
|
|
20250228,165700,8151055280,17010,17010,17010,17010,0
|
|
20250228,165600,8151055280,17010,17010,17010,17010,0
|
|
20250228,165500,8151055280,17010,17010,17010,17010,0
|
|
20250228,165400,8151055280,17010,17010,17010,17010,0
|
|
20250228,165300,8151055280,17010,17010,17010,17010,0
|
|
20250228,165200,8151055280,17010,17010,17010,17010,0
|
|
20250228,165100,8151055280,17010,17010,17010,17010,0
|
|
20250228,165000,8151055280,17010,17010,17010,17010,22313
|
|
20250228,164900,8151055280,17010,17010,17010,17010,0
|
|
20250228,164800,8151055280,17010,17010,17010,17010,0
|
|
20250228,164700,8151055280,17010,17010,17010,17010,0
|
|
20250228,164600,8151055280,17010,17010,17010,17010,0
|
|
20250228,164500,8151055280,17010,17010,17010,17010,0
|
|
20250228,164400,8151055280,17010,17010,17010,17010,0
|
|
20250228,164300,8151055280,17010,17010,17010,17010,0
|
|
20250228,164200,8151055280,17010,17010,17010,17010,0
|
|
20250228,164100,8151055280,17010,17010,17010,17010,0
|
|
20250228,164000,8151055280,17010,17010,17010,17010,0
|
|
20250228,163900,8151055280,17010,17010,17010,17010,0
|
|
20250228,163800,8151055280,17010,17010,17010,17010,0
|
|
20250228,163700,8151055280,17010,17010,17010,17010,0
|
|
20250228,163600,8151055280,17010,17010,17010,17010,0
|
|
20250228,163500,8151055280,17010,17010,17010,17010,0
|
|
20250228,163400,8151055280,17010,17010,17010,17010,0
|
|
20250228,163300,8151055280,17010,17010,17010,17010,0
|
|
20250228,163200,8151055280,17010,17010,17010,17010,0
|
|
20250228,163100,8151055280,17010,17010,17010,17010,0
|
|
20250228,163000,8151055280,17010,17010,17010,17010,0
|
|
20250228,162900,8151055280,17010,17010,17010,17010,0
|
|
20250228,162800,8151055280,17010,17010,17010,17010,0
|
|
20250228,162700,8151055280,17010,17010,17010,17010,0
|
|
20250228,162600,8151055280,17010,17010,17010,17010,0
|
|
20250228,162500,8151055280,17010,17010,17010,17010,0
|
|
20250228,162400,8151055280,17010,17010,17010,17010,0
|
|
20250228,162300,8151055280,17010,17010,17010,17010,0
|
|
20250228,162200,8151055280,17010,17010,17010,17010,0
|
|
20250228,162100,8151055280,17010,17010,17010,17010,0
|
|
20250228,162000,8151055280,17010,17010,17010,17010,22313
|
|
20250228,161900,8151055280,17010,17010,17010,17010,0
|
|
20250228,161800,8151055280,17010,17010,17010,17010,0
|
|
20250228,161700,8151055280,17010,17010,17010,17010,0
|
|
20250228,161600,8151055280,17010,17010,17010,17010,0
|
|
20250228,161500,8151055280,17010,17010,17010,17010,0
|
|
20250228,161400,8151055280,17010,17010,17010,17010,0
|
|
20250228,161300,8151055280,17010,17010,17010,17010,0
|
|
20250228,161200,8151055280,17010,17010,17010,17010,0
|
|
20250228,161100,8151055280,17010,17010,17010,17010,0
|
|
20250228,161000,8151055280,17010,17010,17010,17010,0
|
|
20250228,160900,8151055280,17010,17010,17010,17010,0
|
|
20250228,160800,8151055280,17010,17010,17010,17010,0
|
|
20250228,160700,8151055280,17010,17010,17010,17010,0
|
|
20250228,160600,8151055280,17010,17010,17010,17010,0
|
|
20250228,160500,8151055280,17010,17010,17010,17010,0
|
|
20250228,160400,8151055280,17010,17010,17010,17010,0
|
|
20250228,160300,8151055280,17010,17010,17010,17010,0
|
|
20250228,160200,8151055280,17010,17010,17010,17010,0
|
|
20250228,160100,8151055280,17010,17010,17010,17010,0
|
|
20250228,160000,8151055280,17010,17010,17010,17010,0
|
|
20250228,155900,8151055280,17010,17010,17010,17010,0
|
|
20250228,155800,8151055280,17010,17010,17010,17010,0
|
|
20250228,155700,8151055280,17010,17010,17010,17010,0
|
|
20250228,155600,8151055280,17010,17010,17010,17010,0
|
|
20250228,155500,8151055280,17010,17010,17010,17010,0
|
|
20250228,155400,8151055280,17010,17010,17010,17010,0
|
|
20250228,155300,8151055280,17010,17010,17010,17010,0
|
|
20250228,155200,8151055280,17010,17010,17010,17010,0
|
|
20250228,155100,8151055280,17010,17010,17010,17010,0
|
|
20250228,155000,8151055280,17010,17010,17010,17010,22313
|
|
20250228,154900,8151055280,17010,17010,17010,17010,0
|
|
20250228,154800,8151055280,17010,17010,17010,17010,0
|
|
20250228,154700,8151055280,17010,17010,17010,17010,0
|
|
20250228,154600,8151055280,17010,17010,17010,17010,0
|
|
20250228,154500,8151055280,17010,17010,17010,17010,0
|
|
20250228,154400,8151055280,17010,17010,17010,17010,0
|
|
20250228,154300,8151055280,17010,17010,17010,17010,0
|
|
20250228,154200,8151055280,17010,17010,17010,17010,0
|
|
20250228,154100,8151055280,17010,17010,17010,17010,0
|
|
20250228,154000,8151055280,17010,17010,17010,17010,0
|
|
20250228,153900,8151055280,17010,17010,17010,17010,0
|
|
20250228,153800,8151055280,17010,17010,17010,17010,0
|
|
20250228,153700,8151055280,17010,17010,17010,17010,0
|
|
20250228,153600,8151055280,17010,17010,17010,17010,0
|
|
20250228,153500,8151055280,17010,17010,17010,17010,0
|
|
20250228,153400,8151055280,17010,17010,17010,17010,0
|
|
20250228,153300,8151055280,17010,17010,17010,17010,0
|
|
20250228,153200,8151055280,17010,17010,17010,17010,0
|
|
20250228,153100,8151055280,17010,17010,17010,17010,0
|
|
20250228,153000,8151055280,17010,17010,17010,17010,22313
|
|
20250228,152900,7771511150,17080,17080,17080,17080,0
|
|
20250228,152800,7771511150,17080,17080,17080,17080,0
|
|
20250228,152700,7771511150,17080,17080,17080,17080,0
|
|
20250228,152600,7771511150,17080,17080,17080,17080,0
|
|
20250228,152500,7771511150,17080,17080,17080,17080,0
|
|
20250228,152400,7771511150,17080,17080,17080,17080,0
|
|
20250228,152300,7771511150,17080,17080,17080,17080,0
|
|
20250228,152200,7771511150,17080,17080,17080,17080,0
|
|
20250228,152100,7771511150,17080,17080,17080,17080,0
|
|
20250228,152000,7771511150,17080,17080,17080,17080,0
|
|
20250228,151900,7771511150,17080,17080,17110,17080,851
|
|
20250228,151800,7756972870,17080,17110,17110,17080,1475
|
|
20250228,151700,7731741570,17120,17110,17120,17110,149
|
|
20250228,151600,7729191560,17120,17120,17120,17110,1533
|
|
20250228,151500,7702952420,17120,17090,17120,17080,1954
|
|
20250228,151400,7669547220,17090,17080,17100,17080,402
|
|
20250228,151300,7662678550,17070,17060,17100,17060,3183
|
|
20250228,151200,7608312140,17050,17070,17070,17050,88
|
|
20250228,151100,7606811250,17050,17090,17090,17050,4327
|
|
20250228,151000,7533003360,17090,17080,17090,17080,201
|
|
20250228,150900,7529570230,17080,17080,17080,17070,1087
|
|
20250228,150800,7511011670,17080,17100,17100,17080,828
|
|
20250228,150700,7496862550,17100,17110,17110,17100,324
|
|
20250228,150600,7491321400,17110,17120,17120,17110,856
|
|
20250228,150500,7476669620,17120,17120,17120,17120,336
|
|
20250228,150400,7470917300,17120,17110,17120,17110,82
|
|
20250228,150300,7469513490,17110,17110,17130,17110,665
|
|
20250228,150200,7458126110,17090,17090,17120,17090,1342
|
|
20250228,150100,7435184520,17080,17060,17080,17060,1020
|
|
20250228,150000,7417768780,17060,17050,17060,17050,1744
|
|
20250228,145900,7388031610,17060,17070,17070,17060,1998
|
|
20250228,145800,7353945590,17070,17070,17080,17070,459
|
|
20250228,145700,7346110320,17090,17060,17090,17060,1291
|
|
20250228,145600,7324061240,17070,17090,17090,17070,428
|
|
20250228,145500,7316755070,17090,17080,17090,17070,1424
|
|
20250228,145400,7292435690,17070,17070,17070,17060,239
|
|
20250228,145300,7288356960,17070,17070,17070,17070,229
|
|
20250228,145200,7284447930,17080,17070,17080,17070,334
|
|
20250228,145100,7278746530,17080,17080,17080,17070,55
|
|
20250228,145000,7277807330,17070,17080,17080,17070,46
|
|
20250228,144900,7277021780,17080,17070,17080,17070,193
|
|
20250228,144800,7273726880,17070,17070,17070,17070,267
|
|
20250228,144700,7269169190,17080,17070,17080,17060,258
|
|
20250228,144600,7264765410,17070,17070,17070,17070,76
|
|
20250228,144500,7263468090,17070,17060,17080,17060,780
|
|
20250228,144400,7250153510,17070,17070,17070,17070,112
|
|
20250228,144300,7248241670,17070,17080,17080,17060,397
|
|
20250228,144200,7241464320,17080,17100,17100,17080,1006
|
|
20250228,144100,7224272880,17100,17090,17100,17090,250
|
|
20250228,144000,7219999440,17110,17080,17110,17080,2592
|
|
20250228,143900,7175693300,17080,17050,17080,17040,2447
|
|
20250228,143800,7133942870,17050,17040,17050,17040,320
|
|
20250228,143700,7128489200,17040,17040,17060,17040,2935
|
|
20250228,143600,7078442080,17050,17070,17070,17050,224
|
|
20250228,143500,7074621740,17060,17050,17060,17050,1175
|
|
20250228,143400,7054576800,17060,17040,17070,17040,307
|
|
20250228,143300,7049341070,17040,17040,17060,17040,620
|
|
20250228,143200,7038775170,17040,17040,17050,17040,555
|
|
20250228,143100,7029317470,17040,17050,17050,17040,34
|
|
20250228,143000,7028738080,17050,17050,17050,17050,40
|
|
20250228,142900,7028056080,17050,17070,17070,17050,124
|
|
20250228,142800,7025940400,17060,17070,17080,17060,325
|
|
20250228,142700,7020391830,17070,17080,17090,17060,1744
|
|
20250228,142600,6990616320,17070,17070,17070,17070,515
|
|
20250228,142500,6981825270,17070,17050,17070,17050,794
|
|
20250228,142400,6968287510,17050,17060,17100,17040,2273
|
|
20250228,142300,6929453310,17050,17060,17060,17040,566
|
|
20250228,142200,6919802830,17060,17040,17060,17040,729
|
|
20250228,142100,6907373500,17040,17010,17040,17010,608
|
|
20250228,142000,6897021530,17020,17010,17030,17000,576
|
|
20250228,141900,6887224110,17000,17000,17000,17000,284
|
|
20250228,141800,6882396110,17000,16990,17000,16990,508
|
|
20250228,141700,6873764150,16990,16990,16990,16970,160
|
|
20250228,141600,6871048810,16980,16970,16980,16960,200
|
|
20250228,141500,6867654750,16970,16980,16980,16970,82
|
|
20250228,141400,6866262490,16980,16990,16990,16980,374
|
|
20250228,141300,6859911340,16980,16970,16980,16970,846
|
|
20250228,141200,6845553710,16980,16980,16980,16980,167
|
|
20250228,141100,6842718050,16980,16980,16990,16980,148
|
|
20250228,141000,6840204440,16980,16980,16980,16970,886
|
|
20250228,140900,6825166640,16970,17000,17000,16970,1715
|
|
20250228,140800,6796061790,17000,17000,17000,17000,0
|
|
20250228,140700,6796061790,17000,16970,17000,16960,1876
|
|
20250228,140600,6764208220,16980,16980,16990,16970,566
|
|
20250228,140500,6754597920,16990,17000,17010,16990,525
|
|
20250228,140400,6745675200,17010,17020,17020,17010,583
|
|
20250228,140300,6735757910,17020,17020,17030,17020,292
|
|
20250228,140200,6730788050,17020,17010,17020,17010,474
|
|
20250228,140100,6722725290,17010,17010,17010,17000,1286
|
|
20250228,140000,6700862280,17000,17020,17020,17000,717
|
|
20250228,135900,6688671060,17010,17010,17020,17010,99
|
|
20250228,135800,6686987060,17010,17040,17040,17010,1355
|
|
20250228,135700,6663915930,17040,17040,17040,17030,110
|
|
20250228,135600,6662041730,17030,17050,17060,17030,605
|
|
20250228,135500,6651722980,17060,17060,17060,17050,66
|
|
20250228,135400,6650597560,17060,17080,17080,17060,1333
|
|
20250228,135300,6627851280,17080,17080,17080,17080,120
|
|
20250228,135200,6625801680,17070,17080,17080,17070,7
|
|
20250228,135100,6625682170,17080,17100,17100,17080,1035
|
|
20250228,135000,6607999160,17090,17080,17100,17080,81
|
|
20250228,134900,6606615560,17080,17080,17080,17060,637
|
|
20250228,134800,6595742310,17080,17090,17100,17080,56
|
|
20250228,134700,6594785610,17080,17090,17110,17080,5920
|
|
20250228,134600,6493582650,17080,17070,17080,17070,1892
|
|
20250228,134500,6461271870,17070,17070,17070,17070,191
|
|
20250228,134400,6458011500,17070,17060,17070,17060,21
|
|
20250228,134300,6457653230,17060,17050,17060,17050,688
|
|
20250228,134200,6445916360,17060,17010,17060,17010,501
|
|
20250228,134100,6437384210,17010,17010,17010,17010,325
|
|
20250228,134000,6431855960,17000,17000,17010,17000,140
|
|
20250228,133900,6429475620,17000,17000,17010,17000,45
|
|
20250228,133800,6428710600,17000,17000,17000,17000,599
|
|
20250228,133700,6418527600,17010,17010,17010,17010,40
|
|
20250228,133600,6417847200,17000,17010,17010,17000,354
|
|
20250228,133500,6411828230,17010,17020,17020,17010,50
|
|
20250228,133400,6410977430,17020,17010,17030,17000,1165
|
|
20250228,133300,6391161200,17020,17020,17030,17020,259
|
|
20250228,133200,6386752950,17030,17030,17030,17030,308
|
|
20250228,133100,6381507710,17020,17060,17060,17020,384
|
|
20250228,133000,6374967200,17050,17060,17070,17050,1264
|
|
20250228,132900,6353407680,17060,17060,17060,17060,271
|
|
20250228,132800,6348784420,17040,17060,17080,17040,4166
|
|
20250228,132700,6277711760,17050,17040,17050,17030,294
|
|
20250228,132600,6272700510,17040,17020,17040,17020,217
|
|
20250228,132500,6269004910,17020,17030,17030,17020,975
|
|
20250228,132400,6252405730,17040,17020,17040,17020,403
|
|
20250228,132300,6245540660,17020,17020,17020,17020,33
|
|
20250228,132200,6244979000,17030,17020,17030,17010,241
|
|
20250228,132100,6240876450,17010,17000,17020,17000,1905
|
|
20250228,132000,6208489140,17000,16990,17000,16990,431
|
|
20250228,131900,6201162610,16990,16980,16990,16980,64
|
|
20250228,131800,6200075370,16990,16970,16990,16960,661
|
|
20250228,131700,6188857900,16960,16960,16960,16960,138
|
|
20250228,131600,6186517420,16960,16970,16970,16960,28
|
|
20250228,131500,6186042490,16950,16950,16950,16950,0
|
|
20250228,131400,6186042490,16950,16960,16960,16950,529
|
|
20250228,131300,6177072120,16960,16970,16970,16960,411
|
|
20250228,131200,6170100510,16970,16990,16990,16970,138
|
|
20250228,131100,6167758260,17000,17000,17010,17000,99
|
|
20250228,131000,6166075250,17000,16990,17000,16990,1341
|
|
20250228,130900,6143279460,16990,17000,17000,16990,133
|
|
20250228,130800,6141019480,17000,17000,17000,17000,1415
|
|
20250228,130700,6116964480,17000,16970,17000,16970,875
|
|
20250228,130600,6102105190,16970,16950,16970,16950,1133
|
|
20250228,130500,6082900040,16930,16920,16930,16920,27
|
|
20250228,130400,6082443190,16920,16910,16920,16910,216
|
|
20250228,130300,6078790070,16900,16890,16900,16890,715
|
|
20250228,130200,6066713610,16890,16900,16900,16890,880
|
|
20250228,130100,6051843850,16910,16910,16910,16900,64
|
|
20250228,130000,6050761910,16910,16910,16910,16910,95
|
|
20250228,125900,6049155460,16900,16940,16940,16900,154
|
|
20250228,125800,6046550090,16940,16950,16950,16940,67
|
|
20250228,125700,6045415100,16940,16950,16950,16930,120
|
|
20250228,125600,6043381880,16950,16950,16950,16940,417
|
|
20250228,125500,6036314130,16950,16900,16950,16900,3791
|
|
20250228,125400,5972171170,16900,16890,16900,16880,1352
|
|
20250228,125300,5949341360,16890,16890,16900,16890,158
|
|
20250228,125200,5946671710,16890,16880,16890,16880,93
|
|
20250228,125100,5945100960,16880,16870,16880,16870,546
|
|
20250228,125000,5935889480,16880,16880,16880,16860,1915
|
|
20250228,124900,5903583450,16880,16880,16880,16880,53
|
|
20250228,124800,5902688810,16880,16880,16880,16870,238
|
|
20250228,124700,5898673370,16880,16870,16880,16870,608
|
|
20250228,124600,5888414310,16860,16860,16870,16850,484
|
|
20250228,124500,5880254290,16860,16870,16870,16850,5454
|
|
20250228,124400,5788300950,16870,16860,16870,16860,706
|
|
20250228,124300,5776392770,16870,16870,16870,16870,1070
|
|
20250228,124200,5758341870,16870,16870,16870,16860,1593
|
|
20250228,124100,5731469010,16870,16900,16900,16870,2866
|
|
20250228,124000,5683086520,16900,16900,16910,16890,370
|
|
20250228,123900,5676835400,16910,16890,16910,16890,337
|
|
20250228,123800,5671143230,16890,16900,16900,16880,250
|
|
20250228,123700,5666921130,16890,16890,16890,16880,1425
|
|
20250228,123600,5642853690,16900,16910,16910,16900,2184
|
|
20250228,123500,5605942530,16910,16910,16920,16910,242
|
|
20250228,123400,5601850300,16920,16910,16920,16910,491
|
|
20250228,123300,5593547480,16910,16950,16950,16910,5006
|
|
20250228,123200,5508876160,16940,16930,16940,16930,299
|
|
20250228,123100,5503812480,16930,16930,16940,16930,196
|
|
20250228,123000,5500494180,16930,16930,16930,16920,214
|
|
20250228,122900,5496872180,16930,16940,16940,16920,1639
|
|
20250228,122800,5469133380,16940,16950,16950,16930,669
|
|
20250228,122700,5457800940,16950,16960,16960,16940,325
|
|
20250228,122600,5452291380,16960,16960,16960,16960,204
|
|
20250228,122500,5448831540,16970,16960,16970,16960,118
|
|
20250228,122400,5446829900,16960,16950,16960,16950,156
|
|
20250228,122300,5444184490,16950,16940,16950,16940,198
|
|
20250228,122200,5440830100,16940,16940,16950,16940,177
|
|
20250228,122100,5437831520,16950,16960,16960,16940,716
|
|
20250228,122000,5425698730,16960,16960,16960,16950,208
|
|
20250228,121900,5422171310,16960,16960,16960,16960,262
|
|
20250228,121800,5417727790,16960,16960,16960,16950,161
|
|
20250228,121700,5414997480,16960,16970,16970,16960,294
|
|
20250228,121600,5410010310,16970,16950,16970,16940,227
|
|
20250228,121500,5406161090,16960,16920,16970,16920,550
|
|
20250228,121400,5396853550,16920,16930,16930,16920,489
|
|
20250228,121300,5388579610,16920,16930,16930,16920,17
|
|
20250228,121200,5388291850,16920,16930,16930,16920,42
|
|
20250228,121100,5387581190,16920,16930,16930,16920,189
|
|
20250228,121000,5384382160,16940,16970,16970,16940,163
|
|
20250228,120900,5381618460,16930,16950,16950,16930,636
|
|
20250228,120800,5370850110,16950,16970,16970,16950,36
|
|
20250228,120700,5370239650,16970,16970,16970,16960,8
|
|
20250228,120600,5370103930,16970,16960,16970,16960,38
|
|
20250228,120500,5369459430,16960,16930,16960,16930,779
|
|
20250228,120400,5356262280,16930,16920,16930,16910,619
|
|
20250228,120300,5345788880,16910,16910,16910,16900,934
|
|
20250228,120200,5329999740,16920,16920,16940,16920,437
|
|
20250228,120100,5322604840,16920,16940,16940,16910,101
|
|
20250228,120000,5320896210,16940,16900,16940,16890,2189
|
|
20250228,115900,5283901920,16890,16950,16960,16890,13107
|
|
20250228,115800,5062207030,16950,16960,16960,16950,1448
|
|
20250228,115700,5037663360,16950,16970,16970,16950,2104
|
|
20250228,115600,5001992700,16970,16960,16970,16960,455
|
|
20250228,115500,4994275850,16960,16980,16980,16950,571
|
|
20250228,115400,4984592630,16950,16970,16970,16950,345
|
|
20250228,115300,4978740180,16970,16970,16970,16950,5174
|
|
20250228,115200,4891015360,16970,16980,16980,16970,229
|
|
20250228,115100,4887128440,16990,16980,16990,16980,55
|
|
20250228,115000,4886194500,16980,16970,16980,16970,52
|
|
20250228,114900,4885311760,16980,16970,16980,16960,819
|
|
20250228,114800,4871414100,16970,16980,16980,16960,2536
|
|
20250228,114700,4828380190,16980,16980,16990,16980,599
|
|
20250228,114600,4818209150,16980,16990,16990,16980,138
|
|
20250228,114500,4815865100,17000,17000,17000,17000,12
|
|
20250228,114400,4815661100,17000,17000,17000,16990,525
|
|
20250228,114300,4806738190,17000,16980,17000,16980,205
|
|
20250228,114200,4803255730,16990,17000,17000,16980,1036
|
|
20250228,114100,4785660470,17000,17000,17020,17000,189
|
|
20250228,114000,4782445790,17000,17000,17020,17000,913
|
|
20250228,113900,4766917570,17010,17000,17010,16990,1003
|
|
20250228,113800,4749861970,16990,17010,17010,16990,54
|
|
20250228,113700,4748944190,17000,17020,17020,16990,650
|
|
20250228,113600,4737891520,17030,17040,17040,17030,119
|
|
20250228,113500,4735864930,17020,16990,17040,16990,208
|
|
20250228,113400,4732320800,17040,16980,17040,16980,2449
|
|
20250228,113300,4690684300,16970,16970,17000,16970,1238
|
|
20250228,113200,4669650740,16990,16960,16990,16960,506
|
|
20250228,113100,4661068860,16990,16980,16990,16960,1210
|
|
20250228,113000,4640536410,16970,16980,16990,16970,109
|
|
20250228,112900,4638686580,16970,16980,16990,16970,52
|
|
20250228,112800,4637803600,16960,16960,16980,16940,447
|
|
20250228,112700,4630226250,16950,16950,16970,16950,72
|
|
20250228,112600,4629005630,16950,16950,16990,16950,154
|
|
20250228,112500,4626395230,16970,16970,16970,16940,1286
|
|
20250228,112400,4604589680,16960,16960,16980,16960,78
|
|
20250228,112300,4603266010,16980,16950,16990,16950,44
|
|
20250228,112200,4602518710,16980,16990,16990,16950,2483
|
|
20250228,112100,4560367260,16960,16940,16990,16940,1999
|
|
20250228,112000,4526449500,16930,16950,16950,16930,946
|
|
20250228,111900,4510418860,16940,16950,16950,16930,16
|
|
20250228,111800,4510147740,16930,16920,16950,16910,1908
|
|
20250228,111700,4477837110,16920,16920,16930,16910,271
|
|
20250228,111600,4473253720,16930,16920,16930,16910,719
|
|
20250228,111500,4461090490,16910,16910,16910,16900,1589
|
|
20250228,111400,4434228470,16910,16900,16930,16900,1543
|
|
20250228,111300,4408132260,16900,16910,16930,16900,5467
|
|
20250228,111200,4315722200,16910,16930,16940,16900,6543
|
|
20250228,111100,4205114730,16930,16940,16940,16930,118
|
|
20250228,111000,4203116620,16940,16940,16940,16920,574
|
|
20250228,110900,4193401140,16940,16940,16940,16930,201
|
|
20250228,110800,4189998120,16930,16950,16960,16930,636
|
|
20250228,110700,4179225220,16940,16960,16960,16940,1212
|
|
20250228,110600,4158682640,16960,16970,16970,16960,59
|
|
20250228,110500,4157681970,16970,16940,16970,16920,3621
|
|
20250228,110400,4096304400,16940,16960,16960,16910,5720
|
|
20250228,110300,3999505930,16940,16960,16960,16940,817
|
|
20250228,110200,3985655730,16960,16970,16970,16950,582
|
|
20250228,110100,3975790050,16970,16960,16970,16940,770
|
|
20250228,110000,3962730600,16950,16960,16970,16940,3001
|
|
20250228,105900,3911845760,16950,16930,16950,16930,208
|
|
20250228,105800,3908322240,16930,16940,16940,16930,351
|
|
20250228,105700,3902378280,16930,16940,16940,16930,629
|
|
20250228,105600,3891728800,16930,16930,16930,16910,236
|
|
20250228,105500,3887735310,16930,16960,16960,16910,2061
|
|
20250228,105400,3852830450,16960,16960,16960,16930,1902
|
|
20250228,105300,3820589900,16970,16960,16980,16940,1847
|
|
20250228,105200,3789269840,16960,16950,16960,16930,2103
|
|
20250228,105100,3753647810,16950,17060,17070,16930,35958
|
|
20250228,105000,3142631990,17060,17060,17070,17060,561
|
|
20250228,104900,3133060530,17070,17060,17070,17050,15
|
|
20250228,104800,3132804540,17060,17070,17080,17060,3418
|
|
20250228,104700,3074463270,17070,17050,17070,17050,985
|
|
20250228,104600,3057667950,17050,17050,17050,17040,175
|
|
20250228,104500,3054685220,17050,17040,17050,17040,67
|
|
20250228,104400,3053543480,17040,17040,17050,17040,1005
|
|
20250228,104300,3036418270,17040,17060,17060,17040,1580
|
|
20250228,104200,3009479510,17070,17070,17070,17070,250
|
|
20250228,104100,3005212010,17070,17060,17070,17060,189
|
|
20250228,104000,3001987510,17060,17060,17060,17060,81
|
|
20250228,103900,3000605650,17060,17060,17060,17050,513
|
|
20250228,103800,2991856220,17060,17060,17060,17060,513
|
|
20250228,103700,2983104440,17060,17060,17070,17060,586
|
|
20250228,103600,2973107060,17060,17060,17070,17060,768
|
|
20250228,103500,2960004970,17060,17070,17070,17060,513
|
|
20250228,103400,2951251110,17070,17080,17080,17070,294
|
|
20250228,103300,2946232010,17080,17060,17080,17050,1239
|
|
20250228,103200,2925086920,17060,17060,17070,17050,863
|
|
20250228,103100,2910367690,17060,17050,17060,17050,1685
|
|
20250228,103000,2881637960,17050,17050,17050,17040,146
|
|
20250228,102900,2879148670,17050,17060,17060,17050,707
|
|
20250228,102800,2867093980,17050,17070,17070,17050,316
|
|
20250228,102700,2861702700,17070,17070,17070,17070,60
|
|
20250228,102600,2860678500,17070,17080,17080,17070,405
|
|
20250228,102500,2853765040,17080,17080,17080,17080,19
|
|
20250228,102400,2853440520,17070,17080,17080,17060,222
|
|
20250228,102300,2849650610,17080,17070,17080,17060,1830
|
|
20250228,102200,2818418100,17060,17070,17070,17060,89
|
|
20250228,102100,2816899670,17070,17050,17070,17050,489
|
|
20250228,102000,2808560760,17050,17050,17050,17040,895
|
|
20250228,101900,2793306690,17050,17070,17070,17050,3858
|
|
20250228,101800,2727508730,17070,17070,17070,17060,616
|
|
20250228,101700,2716995820,17070,17060,17070,17060,1115
|
|
20250228,101600,2697963800,17070,17080,17080,17070,1039
|
|
20250228,101500,2680227050,17090,17100,17100,17080,512
|
|
20250228,101400,2671477760,17090,17100,17100,17090,1019
|
|
20250228,101300,2654058690,17090,17100,17100,17090,173
|
|
20250228,101200,2651100900,17100,17110,17110,17100,291
|
|
20250228,101100,2646124510,17120,17110,17120,17100,172
|
|
20250228,101000,2643182390,17110,17110,17120,17110,259
|
|
20250228,100900,2638750350,17120,17120,17130,17120,513
|
|
20250228,100800,2629964750,17120,17120,17120,17110,36
|
|
20250228,100700,2629348740,17110,17130,17130,17110,616
|
|
20250228,100600,2618806890,17130,17140,17140,17130,618
|
|
20250228,100500,2608220540,17140,17140,17140,17110,802
|
|
20250228,100400,2594492120,17110,17130,17160,17110,1439
|
|
20250228,100300,2569855590,17150,17120,17150,17120,3268
|
|
20250228,100200,2513865230,17120,17130,17130,17120,6
|
|
20250228,100100,2513762500,17120,17110,17120,17110,598
|
|
20250228,100000,2503525150,17110,17120,17120,17110,659
|
|
20250228,095900,2492248640,17120,17130,17130,17120,150
|
|
20250228,095800,2489680370,17130,17120,17140,17120,714
|
|
20250228,095700,2477446910,17130,17090,17140,17090,6024
|
|
20250228,095600,2374412990,17060,17060,17060,17060,456
|
|
20250228,095500,2366633630,17060,17090,17090,17060,607
|
|
20250228,095400,2356269830,17090,17070,17090,17070,56
|
|
20250228,095300,2355313870,17070,17070,17090,17060,2908
|
|
20250228,095200,2305651760,17080,17090,17090,17080,234
|
|
20250228,095100,2301654180,17090,17100,17100,17080,263
|
|
20250228,095000,2297161310,17100,17090,17100,17050,12049
|
|
20250228,094900,2091493970,17090,17080,17100,17080,3242
|
|
20250228,094800,2036117280,17080,17110,17110,17080,607
|
|
20250228,094700,2025739210,17110,17120,17140,17110,1055
|
|
20250228,094600,2007682830,17120,17070,17120,17070,1870
|
|
20250228,094500,1975732970,17070,17070,17070,17070,30
|
|
20250228,094400,1975220870,17070,17070,17070,17060,796
|
|
20250228,094300,1961633580,17070,17060,17080,17060,249
|
|
20250228,094200,1957381480,17070,17080,17090,17070,1622
|
|
20250228,094100,1929687990,17080,17090,17090,17080,374
|
|
20250228,094000,1923299980,17110,17100,17110,17080,328
|
|
20250228,093900,1917694620,17100,17070,17100,17060,2842
|
|
20250228,093800,1869179360,17070,17090,17090,17070,116
|
|
20250228,093700,1867198380,17090,17070,17110,17060,693
|
|
20250228,093600,1855358150,17060,17060,17070,17050,1964
|
|
20250228,093500,1821863720,17070,17060,17070,17040,512
|
|
20250228,093400,1813132910,17060,17040,17060,17030,778
|
|
20250228,093300,1799872420,17040,17090,17090,17040,10048
|
|
20250228,093200,1628425380,17090,17120,17120,17090,831
|
|
20250228,093100,1614216560,17110,17170,17180,17110,1309
|
|
20250228,093000,1591777990,17170,17150,17200,17150,1406
|
|
20250228,092900,1567644930,17150,17110,17150,17110,603
|
|
20250228,092800,1557323970,17110,17100,17110,17080,601
|
|
20250228,092700,1547055160,17100,17100,17100,17080,2163
|
|
20250228,092600,1510083610,17100,17120,17120,17100,2582
|
|
20250228,092500,1465922140,17120,17110,17130,17090,1915
|
|
20250228,092400,1433154110,17110,17110,17120,17100,998
|
|
20250228,092300,1416087890,17100,17130,17130,17100,2694
|
|
20250228,092200,1369991350,17130,17120,17130,17110,736
|
|
20250228,092100,1357397820,17120,17150,17160,17110,1192
|
|
20250228,092000,1336984090,17150,17110,17150,17100,294
|
|
20250228,091900,1331954220,17110,17120,17170,17100,347
|
|
20250228,091800,1326012880,17120,17100,17170,17100,4112
|
|
20250228,091700,1255591250,17090,17120,17120,17090,650
|
|
20250228,091600,1244475890,17080,17070,17110,17060,2720
|
|
20250228,091500,1197981580,17070,17110,17110,17070,1317
|
|
20250228,091400,1175488000,17090,17100,17110,17090,1330
|
|
20250228,091300,1152745160,17090,17080,17090,17070,2318
|
|
20250228,091200,1113156080,17080,17100,17100,17080,2616
|
|
20250228,091100,1068449350,17100,17100,17100,17060,1133
|
|
20250228,091000,1049099080,17080,17070,17100,17050,4429
|
|
20250228,090900,973477970,17050,17080,17080,17040,5403
|
|
20250228,090800,881344180,17070,17100,17100,17070,858
|
|
20250228,090700,866687870,17100,17050,17100,17040,3996
|
|
20250228,090600,798548400,17050,17140,17140,17040,7536
|
|
20250228,090500,669868190,17140,17110,17150,17100,2747
|
|
20250228,090400,622855320,17110,17090,17110,17080,1860
|
|
20250228,090300,591052340,17110,17070,17150,17060,4333
|
|
20250228,090200,516989440,17110,17210,17210,17060,19936
|
|
20250228,090100,175172620,17210,17330,17330,17200,4873
|
|
20250228,090000,91246820,17330,17300,17460,17220,5094
|