617 lines
31 KiB
CSV
617 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250228,191400,15341692665,4085,4085,4085,4085,80559
|
|
20250228,191300,15341692665,4085,4085,4085,4085,0
|
|
20250228,191200,15341692665,4085,4085,4085,4085,0
|
|
20250228,191100,15341692665,4085,4085,4085,4085,0
|
|
20250228,191000,15341692665,4085,4085,4085,4085,0
|
|
20250228,190900,15341692665,4085,4085,4085,4085,0
|
|
20250228,190800,15341692665,4085,4085,4085,4085,0
|
|
20250228,190700,15341692665,4085,4085,4085,4085,0
|
|
20250228,190600,15341692665,4085,4085,4085,4085,0
|
|
20250228,190500,15341692665,4085,4085,4085,4085,0
|
|
20250228,190400,15341692665,4085,4085,4085,4085,0
|
|
20250228,190300,15341692665,4085,4085,4085,4085,0
|
|
20250228,190200,15341692665,4085,4085,4085,4085,0
|
|
20250228,190100,15341692665,4085,4085,4085,4085,0
|
|
20250228,190000,15341692665,4085,4085,4085,4085,0
|
|
20250228,185900,15341692665,4085,4085,4085,4085,0
|
|
20250228,185800,15341692665,4085,4085,4085,4085,0
|
|
20250228,185700,15341692665,4085,4085,4085,4085,0
|
|
20250228,185600,15341692665,4085,4085,4085,4085,0
|
|
20250228,185500,15341692665,4085,4085,4085,4085,0
|
|
20250228,185400,15341692665,4085,4085,4085,4085,0
|
|
20250228,185300,15341692665,4085,4085,4085,4085,0
|
|
20250228,185200,15341692665,4085,4085,4085,4085,0
|
|
20250228,185100,15341692665,4085,4085,4085,4085,0
|
|
20250228,185000,15341692665,4085,4085,4085,4085,0
|
|
20250228,184900,15341692665,4085,4085,4085,4085,0
|
|
20250228,184800,15341692665,4085,4085,4085,4085,0
|
|
20250228,184700,15341692665,4085,4085,4085,4085,0
|
|
20250228,184600,15341692665,4085,4085,4085,4085,0
|
|
20250228,184500,15341692665,4085,4085,4085,4085,0
|
|
20250228,184400,15341692665,4085,4085,4085,4085,80559
|
|
20250228,184300,15341692665,4085,4085,4085,4085,0
|
|
20250228,184200,15341692665,4085,4085,4085,4085,0
|
|
20250228,184100,15341692665,4085,4085,4085,4085,0
|
|
20250228,184000,15341692665,4085,4085,4085,4085,0
|
|
20250228,183900,15341692665,4085,4085,4085,4085,0
|
|
20250228,183800,15341692665,4085,4085,4085,4085,0
|
|
20250228,183700,15341692665,4085,4085,4085,4085,0
|
|
20250228,183600,15341692665,4085,4085,4085,4085,0
|
|
20250228,183500,15341692665,4085,4085,4085,4085,0
|
|
20250228,183400,15341692665,4085,4085,4085,4085,0
|
|
20250228,183300,15341692665,4085,4085,4085,4085,0
|
|
20250228,183200,15341692665,4085,4085,4085,4085,0
|
|
20250228,183100,15341692665,4085,4085,4085,4085,0
|
|
20250228,183000,15341692665,4085,4085,4085,4085,0
|
|
20250228,182900,15341692665,4085,4085,4085,4085,0
|
|
20250228,182800,15341692665,4085,4085,4085,4085,0
|
|
20250228,182700,15341692665,4085,4085,4085,4085,0
|
|
20250228,182600,15341692665,4085,4085,4085,4085,0
|
|
20250228,182500,15341692665,4085,4085,4085,4085,0
|
|
20250228,182400,15341692665,4085,4085,4085,4085,0
|
|
20250228,182300,15341692665,4085,4085,4085,4085,0
|
|
20250228,182200,15341692665,4085,4085,4085,4085,0
|
|
20250228,182100,15341692665,4085,4085,4085,4085,0
|
|
20250228,182000,15341692665,4085,4085,4085,4085,0
|
|
20250228,181900,15341692665,4085,4085,4085,4085,0
|
|
20250228,181800,15341692665,4085,4085,4085,4085,0
|
|
20250228,181700,15341692665,4085,4085,4085,4085,0
|
|
20250228,181600,15341692665,4085,4085,4085,4085,0
|
|
20250228,181500,15341692665,4085,4085,4085,4085,0
|
|
20250228,181400,15341692665,4085,4085,4085,4085,80559
|
|
20250228,181300,15341692665,4085,4085,4085,4085,0
|
|
20250228,181200,15341692665,4085,4085,4085,4085,0
|
|
20250228,181100,15341692665,4085,4085,4085,4085,0
|
|
20250228,181000,15341692665,4085,4085,4085,4085,0
|
|
20250228,180900,15341692665,4085,4085,4085,4085,0
|
|
20250228,180800,15341692665,4085,4085,4085,4085,0
|
|
20250228,180700,15341692665,4085,4085,4085,4085,0
|
|
20250228,180600,15341692665,4085,4085,4085,4085,0
|
|
20250228,180500,15341692665,4085,4085,4085,4085,0
|
|
20250228,180400,15341692665,4085,4085,4085,4085,0
|
|
20250228,180300,15341692665,4085,4085,4085,4085,0
|
|
20250228,180200,15341692665,4085,4085,4085,4085,0
|
|
20250228,180100,15341692665,4085,4085,4085,4085,0
|
|
20250228,180000,15341692665,4085,4085,4085,4085,0
|
|
20250228,175900,15341692665,4085,4085,4085,4085,0
|
|
20250228,175800,15341692665,4085,4085,4085,4085,0
|
|
20250228,175700,15341692665,4085,4085,4085,4085,0
|
|
20250228,175600,15341692665,4085,4085,4085,4085,0
|
|
20250228,175500,15341692665,4085,4085,4085,4085,0
|
|
20250228,175400,15341692665,4085,4085,4085,4085,0
|
|
20250228,175300,15341692665,4085,4085,4085,4085,0
|
|
20250228,175200,15341692665,4085,4085,4085,4085,0
|
|
20250228,175100,15341692665,4085,4085,4085,4085,0
|
|
20250228,175000,15341692665,4085,4085,4085,4085,0
|
|
20250228,174900,15341692665,4085,4085,4085,4085,0
|
|
20250228,174800,15341692665,4085,4085,4085,4085,0
|
|
20250228,174700,15341692665,4085,4085,4085,4085,0
|
|
20250228,174600,15341692665,4085,4085,4085,4085,0
|
|
20250228,174500,15341692665,4085,4085,4085,4085,0
|
|
20250228,174400,15341692665,4085,4085,4085,4085,80559
|
|
20250228,174300,15341692665,4085,4085,4085,4085,0
|
|
20250228,174200,15341692665,4085,4085,4085,4085,0
|
|
20250228,174100,15341692665,4085,4085,4085,4085,0
|
|
20250228,174000,15341692665,4085,4085,4085,4085,0
|
|
20250228,173900,15341692665,4085,4085,4085,4085,0
|
|
20250228,173800,15341692665,4085,4085,4085,4085,0
|
|
20250228,173700,15341692665,4085,4085,4085,4085,0
|
|
20250228,173600,15341692665,4085,4085,4085,4085,0
|
|
20250228,173500,15341692665,4085,4085,4085,4085,0
|
|
20250228,173400,15341692665,4085,4085,4085,4085,0
|
|
20250228,173300,15341692665,4085,4085,4085,4085,0
|
|
20250228,173200,15341692665,4085,4085,4085,4085,0
|
|
20250228,173100,15341692665,4085,4085,4085,4085,0
|
|
20250228,173000,15341692665,4085,4085,4085,4085,0
|
|
20250228,172900,15341692665,4085,4085,4085,4085,0
|
|
20250228,172800,15341692665,4085,4085,4085,4085,0
|
|
20250228,172700,15341692665,4085,4085,4085,4085,0
|
|
20250228,172600,15341692665,4085,4085,4085,4085,0
|
|
20250228,172500,15341692665,4085,4085,4085,4085,0
|
|
20250228,172400,15341692665,4085,4085,4085,4085,0
|
|
20250228,172300,15341692665,4085,4085,4085,4085,0
|
|
20250228,172200,15341692665,4085,4085,4085,4085,0
|
|
20250228,172100,15341692665,4085,4085,4085,4085,0
|
|
20250228,172000,15341692665,4085,4085,4085,4085,0
|
|
20250228,171900,15341692665,4085,4085,4085,4085,0
|
|
20250228,171800,15341692665,4085,4085,4085,4085,0
|
|
20250228,171700,15341692665,4085,4085,4085,4085,0
|
|
20250228,171600,15341692665,4085,4085,4085,4085,0
|
|
20250228,171500,15341692665,4085,4085,4085,4085,0
|
|
20250228,171400,15341692665,4085,4085,4085,4085,80559
|
|
20250228,171300,15341692665,4085,4085,4085,4085,0
|
|
20250228,171200,15341692665,4085,4085,4085,4085,0
|
|
20250228,171100,15341692665,4085,4085,4085,4085,0
|
|
20250228,171000,15341692665,4085,4085,4085,4085,0
|
|
20250228,170900,15341692665,4085,4085,4085,4085,0
|
|
20250228,170800,15341692665,4085,4085,4085,4085,0
|
|
20250228,170700,15341692665,4085,4085,4085,4085,0
|
|
20250228,170600,15341692665,4085,4085,4085,4085,0
|
|
20250228,170500,15341692665,4085,4085,4085,4085,0
|
|
20250228,170400,15341692665,4085,4085,4085,4085,0
|
|
20250228,170300,15341692665,4085,4085,4085,4085,0
|
|
20250228,170200,15341692665,4085,4085,4085,4085,0
|
|
20250228,170100,15341692665,4085,4085,4085,4085,0
|
|
20250228,170000,15341692665,4085,4085,4085,4085,0
|
|
20250228,165900,15341692665,4085,4085,4085,4085,0
|
|
20250228,165800,15341692665,4085,4085,4085,4085,0
|
|
20250228,165700,15341692665,4085,4085,4085,4085,0
|
|
20250228,165600,15341692665,4085,4085,4085,4085,0
|
|
20250228,165500,15341692665,4085,4085,4085,4085,0
|
|
20250228,165400,15341692665,4085,4085,4085,4085,0
|
|
20250228,165300,15341692665,4085,4085,4085,4085,0
|
|
20250228,165200,15341692665,4085,4085,4085,4085,0
|
|
20250228,165100,15341692665,4085,4085,4085,4085,0
|
|
20250228,165000,15341692665,4085,4085,4085,4085,0
|
|
20250228,164900,15341692665,4085,4085,4085,4085,0
|
|
20250228,164800,15341692665,4085,4085,4085,4085,0
|
|
20250228,164700,15341692665,4085,4085,4085,4085,0
|
|
20250228,164600,15341692665,4085,4085,4085,4085,0
|
|
20250228,164500,15341692665,4085,4085,4085,4085,0
|
|
20250228,164400,15341692665,4085,4085,4085,4085,80559
|
|
20250228,164300,15341692665,4085,4085,4085,4085,0
|
|
20250228,164200,15341692665,4085,4085,4085,4085,0
|
|
20250228,164100,15341692665,4085,4085,4085,4085,0
|
|
20250228,164000,15341692665,4085,4085,4085,4085,0
|
|
20250228,163900,15341692665,4085,4085,4085,4085,0
|
|
20250228,163800,15341692665,4085,4085,4085,4085,0
|
|
20250228,163700,15341692665,4085,4085,4085,4085,0
|
|
20250228,163600,15341692665,4085,4085,4085,4085,0
|
|
20250228,163500,15341692665,4085,4085,4085,4085,0
|
|
20250228,163400,15341692665,4085,4085,4085,4085,0
|
|
20250228,163300,15341692665,4085,4085,4085,4085,0
|
|
20250228,163200,15341692665,4085,4085,4085,4085,0
|
|
20250228,163100,15341692665,4085,4085,4085,4085,0
|
|
20250228,163000,15341692665,4085,4085,4085,4085,0
|
|
20250228,162900,15341692665,4085,4085,4085,4085,0
|
|
20250228,162800,15341692665,4085,4085,4085,4085,0
|
|
20250228,162700,15341692665,4085,4085,4085,4085,0
|
|
20250228,162600,15341692665,4085,4085,4085,4085,0
|
|
20250228,162500,15341692665,4085,4085,4085,4085,0
|
|
20250228,162400,15341692665,4085,4085,4085,4085,0
|
|
20250228,162300,15341692665,4085,4085,4085,4085,0
|
|
20250228,162200,15341692665,4085,4085,4085,4085,0
|
|
20250228,162100,15341692665,4085,4085,4085,4085,0
|
|
20250228,162000,15341692665,4085,4085,4085,4085,0
|
|
20250228,161900,15341692665,4085,4085,4085,4085,0
|
|
20250228,161800,15341692665,4085,4085,4085,4085,0
|
|
20250228,161700,15341692665,4085,4085,4085,4085,0
|
|
20250228,161600,15341692665,4085,4085,4085,4085,0
|
|
20250228,161500,15341692665,4085,4085,4085,4085,0
|
|
20250228,161400,15341692665,4085,4085,4085,4085,80559
|
|
20250228,161300,15341692665,4085,4085,4085,4085,0
|
|
20250228,161200,15341692665,4085,4085,4085,4085,0
|
|
20250228,161100,15341692665,4085,4085,4085,4085,0
|
|
20250228,161000,15341692665,4085,4085,4085,4085,0
|
|
20250228,160900,15341692665,4085,4085,4085,4085,0
|
|
20250228,160800,15341692665,4085,4085,4085,4085,0
|
|
20250228,160700,15341692665,4085,4085,4085,4085,0
|
|
20250228,160600,15341692665,4085,4085,4085,4085,0
|
|
20250228,160500,15341692665,4085,4085,4085,4085,0
|
|
20250228,160400,15341692665,4085,4085,4085,4085,0
|
|
20250228,160300,15341692665,4085,4085,4085,4085,0
|
|
20250228,160200,15341692665,4085,4085,4085,4085,0
|
|
20250228,160100,15341692665,4085,4085,4085,4085,0
|
|
20250228,160000,15341692665,4085,4085,4085,4085,0
|
|
20250228,155900,15341692665,4085,4085,4085,4085,0
|
|
20250228,155800,15341692665,4085,4085,4085,4085,0
|
|
20250228,155700,15341692665,4085,4085,4085,4085,0
|
|
20250228,155600,15341692665,4085,4085,4085,4085,0
|
|
20250228,155500,15341692665,4085,4085,4085,4085,0
|
|
20250228,155400,15341692665,4085,4085,4085,4085,0
|
|
20250228,155300,15341692665,4085,4085,4085,4085,0
|
|
20250228,155200,15341692665,4085,4085,4085,4085,0
|
|
20250228,155100,15341692665,4085,4085,4085,4085,0
|
|
20250228,155000,15341692665,4085,4085,4085,4085,0
|
|
20250228,154900,15341692665,4085,4085,4085,4085,0
|
|
20250228,154800,15341692665,4085,4085,4085,4085,0
|
|
20250228,154700,15341692665,4085,4085,4085,4085,0
|
|
20250228,154600,15341692665,4085,4085,4085,4085,0
|
|
20250228,154500,15341692665,4085,4085,4085,4085,0
|
|
20250228,154400,15341692665,4085,4085,4085,4085,80559
|
|
20250228,154300,15341692665,4085,4085,4085,4085,0
|
|
20250228,154200,15341692665,4085,4085,4085,4085,0
|
|
20250228,154100,15341692665,4085,4085,4085,4085,0
|
|
20250228,154000,15341692665,4085,4085,4085,4085,0
|
|
20250228,153900,15341692665,4085,4085,4085,4085,0
|
|
20250228,153800,15341692665,4085,4085,4085,4085,0
|
|
20250228,153700,15341692665,4085,4085,4085,4085,0
|
|
20250228,153600,15341692665,4085,4085,4085,4085,0
|
|
20250228,153500,15341692665,4085,4085,4085,4085,0
|
|
20250228,153400,15341692665,4085,4085,4085,4085,0
|
|
20250228,153300,15341692665,4085,4085,4085,4085,0
|
|
20250228,153200,15341692665,4085,4085,4085,4085,0
|
|
20250228,153100,15341692665,4085,4085,4085,4085,0
|
|
20250228,153000,15341692665,4085,4085,4085,4085,80559
|
|
20250228,152900,15012609150,4100,4100,4100,4100,0
|
|
20250228,152800,15012609150,4100,4100,4100,4100,0
|
|
20250228,152700,15012609150,4100,4100,4100,4100,0
|
|
20250228,152600,15012609150,4100,4100,4100,4100,0
|
|
20250228,152500,15012609150,4100,4100,4100,4100,0
|
|
20250228,152400,15012609150,4100,4100,4100,4100,0
|
|
20250228,152300,15012609150,4100,4100,4100,4100,0
|
|
20250228,152200,15012609150,4100,4100,4100,4100,0
|
|
20250228,152100,15012609150,4100,4100,4100,4100,0
|
|
20250228,152000,15012609150,4100,4100,4100,4100,0
|
|
20250228,151900,15012609150,4100,4130,4135,4085,105109
|
|
20250228,151800,14582224195,4130,4140,4145,4120,5514
|
|
20250228,151700,14559420680,4145,4125,4145,4120,8609
|
|
20250228,151600,14523853130,4125,4130,4130,4120,9408
|
|
20250228,151500,14485039965,4130,4130,4135,4115,7531
|
|
20250228,151400,14453956700,4130,4135,4140,4125,20297
|
|
20250228,151300,14370058625,4125,4130,4145,4125,6302
|
|
20250228,151200,14343995540,4135,4140,4150,4135,10659
|
|
20250228,151100,14299857205,4140,4105,4170,4080,39606
|
|
20250228,151000,14136739650,4115,4120,4145,4095,68647
|
|
20250228,150900,13855039905,4140,4150,4155,4110,47588
|
|
20250228,150800,13658451635,4150,4155,4160,4150,4233
|
|
20250228,150700,13640852595,4155,4140,4155,4140,12866
|
|
20250228,150600,13587490275,4150,4150,4155,4140,12459
|
|
20250228,150500,13535854885,4150,4160,4160,4145,2899
|
|
20250228,150400,13523822305,4155,4160,4165,4155,5431
|
|
20250228,150300,13501224340,4160,4155,4165,4155,1859
|
|
20250228,150200,13493489540,4155,4160,4160,4150,9325
|
|
20250228,150100,13454748760,4160,4160,4165,4160,3142
|
|
20250228,150000,13441676320,4160,4170,4170,4160,2772
|
|
20250228,145900,13430136265,4170,4160,4170,4160,4067
|
|
20250228,145800,13413192645,4160,4160,4170,4160,5126
|
|
20250228,145700,13391852655,4155,4175,4175,4140,31329
|
|
20250228,145600,13261598290,4180,4180,4180,4180,2692
|
|
20250228,145500,13250345730,4180,4175,4180,4170,3953
|
|
20250228,145400,13233839045,4175,4180,4180,4170,1728
|
|
20250228,145300,13226627095,4180,4175,4180,4175,1777
|
|
20250228,145200,13219207535,4175,4170,4175,4170,1126
|
|
20250228,145100,13214510990,4170,4170,4175,4170,312
|
|
20250228,145000,13213209140,4170,4175,4180,4170,6018
|
|
20250228,144900,13188097385,4175,4170,4175,4170,2220
|
|
20250228,144800,13178839980,4170,4175,4180,4165,6045
|
|
20250228,144700,13153631200,4180,4180,4180,4175,3137
|
|
20250228,144600,13140522350,4180,4175,4180,4170,1519
|
|
20250228,144500,13134174825,4180,4165,4180,4165,2504
|
|
20250228,144400,13123732255,4160,4180,4180,4160,24940
|
|
20250228,144300,13019843640,4175,4180,4180,4175,4058
|
|
20250228,144200,13002889295,4185,4195,4195,4185,3718
|
|
20250228,144100,12987317925,4195,4205,4205,4195,2620
|
|
20250228,144000,12976323970,4205,4190,4210,4190,3406
|
|
20250228,143900,12962026755,4195,4195,4195,4190,1832
|
|
20250228,143800,12954342035,4195,4185,4195,4180,2128
|
|
20250228,143700,12945428980,4180,4185,4185,4180,3936
|
|
20250228,143600,12928969725,4185,4175,4190,4175,2074
|
|
20250228,143500,12920297825,4175,4185,4185,4175,2505
|
|
20250228,143400,12909827000,4180,4175,4180,4175,2860
|
|
20250228,143300,12897878255,4175,4170,4175,4165,9089
|
|
20250228,143200,12859970145,4175,4180,4190,4175,17117
|
|
20250228,143100,12788405015,4185,4185,4185,4185,1795
|
|
20250228,143000,12780892940,4180,4185,4185,4180,1542
|
|
20250228,142900,12774439685,4185,4190,4195,4180,3778
|
|
20250228,142800,12758613750,4190,4180,4190,4180,3246
|
|
20250228,142700,12745031850,4180,4180,4190,4180,7731
|
|
20250228,142600,12712681225,4180,4170,4190,4170,5184
|
|
20250228,142500,12691022180,4175,4185,4190,4170,33905
|
|
20250228,142400,12549334715,4190,4205,4215,4190,17098
|
|
20250228,142300,12477579890,4205,4220,4220,4205,9099
|
|
20250228,142200,12439257820,4215,4210,4225,4200,8805
|
|
20250228,142100,12402202870,4210,4205,4210,4205,2431
|
|
20250228,142000,12391976450,4205,4205,4215,4205,11756
|
|
20250228,141900,12342536335,4210,4210,4210,4200,21421
|
|
20250228,141800,12252474240,4210,4230,4230,4210,10720
|
|
20250228,141700,12207232325,4235,4225,4235,4225,1893
|
|
20250228,141600,12199223890,4225,4235,4235,4220,4037
|
|
20250228,141500,12182157490,4235,4235,4235,4230,1192
|
|
20250228,141400,12177114985,4235,4235,4240,4235,1217
|
|
20250228,141300,12171960985,4225,4220,4230,4220,3527
|
|
20250228,141200,12157060755,4220,4230,4230,4220,3473
|
|
20250228,141100,12142386250,4230,4225,4230,4220,2478
|
|
20250228,141000,12131916185,4225,4240,4240,4210,7522
|
|
20250228,140900,12100184880,4240,4235,4250,4220,14064
|
|
20250228,140800,12040696690,4240,4245,4245,4240,3270
|
|
20250228,140700,12026830425,4245,4240,4245,4240,1532
|
|
20250228,140600,12020334340,4245,4240,4245,4240,1799
|
|
20250228,140500,12012698750,4240,4245,4245,4240,840
|
|
20250228,140400,12009134590,4240,4250,4250,4240,7091
|
|
20250228,140300,11979029035,4250,4240,4250,4240,1229
|
|
20250228,140200,11973809130,4240,4245,4245,4240,2424
|
|
20250228,140100,11963528950,4245,4230,4245,4230,1373
|
|
20250228,140000,11957706000,4230,4230,4230,4230,219
|
|
20250228,135900,11956779630,4230,4225,4235,4220,2546
|
|
20250228,135800,11946016100,4225,4220,4225,4215,2739
|
|
20250228,135700,11934458965,4220,4235,4235,4220,7824
|
|
20250228,135600,11901395845,4235,4235,4235,4230,4907
|
|
20250228,135500,11880617525,4235,4225,4235,4225,831
|
|
20250228,135400,11877103100,4230,4230,4230,4220,14783
|
|
20250228,135300,11814660825,4235,4240,4240,4235,7340
|
|
20250228,135200,11783569715,4240,4235,4245,4230,7999
|
|
20250228,135100,11749681640,4240,4260,4260,4235,12484
|
|
20250228,135000,11696648660,4260,4255,4260,4255,3762
|
|
20250228,134900,11680629595,4250,4255,4255,4245,14043
|
|
20250228,134800,11620938075,4255,4260,4270,4255,3768
|
|
20250228,134700,11604898370,4260,4270,4270,4260,7177
|
|
20250228,134600,11574300600,4265,4285,4285,4265,11116
|
|
20250228,134500,11526761785,4285,4295,4295,4280,9255
|
|
20250228,134400,11487099930,4295,4295,4295,4290,3374
|
|
20250228,134300,11472616125,4290,4290,4295,4290,6114
|
|
20250228,134200,11446380395,4290,4285,4300,4280,9890
|
|
20250228,134100,11403965195,4280,4295,4305,4280,11139
|
|
20250228,134000,11356114645,4295,4275,4300,4270,7421
|
|
20250228,133900,11324334575,4275,4270,4280,4270,4363
|
|
20250228,133800,11305678125,4270,4270,4275,4270,1633
|
|
20250228,133700,11298700020,4270,4265,4280,4265,5021
|
|
20250228,133600,11277249055,4270,4260,4270,4255,2309
|
|
20250228,133500,11267415165,4260,4270,4270,4255,11549
|
|
20250228,133400,11218242345,4270,4275,4275,4270,1051
|
|
20250228,133300,11213753685,4270,4265,4270,4260,5798
|
|
20250228,133200,11189039410,4270,4275,4275,4265,6273
|
|
20250228,133100,11162259665,4275,4275,4285,4275,1162
|
|
20250228,133000,11157287690,4275,4265,4275,4255,7410
|
|
20250228,132900,11125692880,4265,4265,4275,4265,7433
|
|
20250228,132800,11093974925,4265,4275,4275,4260,20485
|
|
20250228,132700,11006534350,4270,4300,4300,4270,29039
|
|
20250228,132600,10882089680,4300,4305,4330,4280,59204
|
|
20250228,132500,10627181875,4305,4275,4375,4270,170189
|
|
20250228,132400,9891301175,4275,4255,4280,4250,32633
|
|
20250228,132300,9752083635,4255,4245,4255,4245,7301
|
|
20250228,132200,9721044255,4245,4240,4245,4240,2739
|
|
20250228,132100,9709419120,4245,4245,4245,4245,3311
|
|
20250228,132000,9695363925,4245,4240,4245,4235,6053
|
|
20250228,131900,9669696600,4245,4245,4245,4235,4701
|
|
20250228,131800,9649769715,4250,4245,4250,4240,5542
|
|
20250228,131700,9626250185,4240,4260,4260,4240,8868
|
|
20250228,131600,9588570415,4255,4235,4260,4235,15926
|
|
20250228,131500,9520923955,4235,4230,4235,4230,2539
|
|
20250228,131400,9510183285,4230,4230,4230,4225,3134
|
|
20250228,131300,9496941850,4230,4225,4230,4220,2542
|
|
20250228,131200,9486199675,4220,4220,4230,4220,3730
|
|
20250228,131100,9470448740,4220,4220,4220,4215,3414
|
|
20250228,131000,9456051460,4215,4215,4220,4210,2542
|
|
20250228,130900,9445336815,4215,4210,4215,4210,1755
|
|
20250228,130800,9437942505,4210,4215,4215,4205,2630
|
|
20250228,130700,9426869795,4210,4205,4215,4205,1991
|
|
20250228,130600,9418488505,4210,4205,4210,4200,1648
|
|
20250228,130500,9411564080,4205,4205,4205,4200,1970
|
|
20250228,130400,9403284775,4205,4210,4210,4205,612
|
|
20250228,130300,9400710750,4210,4200,4210,4200,1667
|
|
20250228,130200,9393701785,4205,4205,4205,4205,341
|
|
20250228,130100,9392267880,4205,4210,4210,4195,3322
|
|
20250228,130000,9378317120,4210,4210,4210,4205,833
|
|
20250228,125900,9374810335,4210,4205,4210,4205,160
|
|
20250228,125800,9374137485,4210,4205,4210,4200,1639
|
|
20250228,125700,9367244570,4200,4210,4210,4190,2050
|
|
20250228,125600,9358640190,4210,4215,4215,4210,5949
|
|
20250228,125500,9333594165,4215,4220,4220,4215,602
|
|
20250228,125400,9331056700,4215,4210,4225,4210,4924
|
|
20250228,125300,9310293285,4210,4220,4230,4210,7221
|
|
20250228,125200,9279839260,4220,4200,4220,4200,4459
|
|
20250228,125100,9261083955,4200,4195,4200,4190,3247
|
|
20250228,125000,9247478650,4190,4195,4200,4190,3677
|
|
20250228,124900,9232053010,4195,4200,4210,4195,2846
|
|
20250228,124800,9220105685,4200,4205,4210,4195,3691
|
|
20250228,124700,9204617665,4205,4210,4215,4205,1302
|
|
20250228,124600,9199137300,4210,4215,4220,4200,5748
|
|
20250228,124500,9174946810,4215,4200,4215,4200,3492
|
|
20250228,124400,9160280390,4200,4210,4220,4200,6238
|
|
20250228,124300,9134012090,4210,4200,4210,4200,696
|
|
20250228,124200,9131085020,4195,4200,4210,4195,4330
|
|
20250228,124100,9112887070,4205,4190,4205,4190,4893
|
|
20250228,124000,9092364175,4185,4190,4190,4180,2680
|
|
20250228,123900,9081142105,4190,4210,4210,4190,2539
|
|
20250228,123800,9070478030,4215,4220,4230,4215,9639
|
|
20250228,123700,9029776575,4220,4205,4220,4205,4012
|
|
20250228,123600,9012870205,4200,4215,4215,4200,6124
|
|
20250228,123500,8987100060,4215,4210,4220,4210,1594
|
|
20250228,123400,8980382705,4220,4200,4220,4195,5784
|
|
20250228,123300,8956070575,4195,4175,4195,4175,10113
|
|
20250228,123200,8913735415,4180,4175,4180,4175,5500
|
|
20250228,123100,8890771085,4175,4175,4175,4165,756
|
|
20250228,123000,8887615835,4170,4160,4170,4160,2533
|
|
20250228,122900,8877058535,4160,4165,4165,4160,675
|
|
20250228,122800,8874248255,4165,4175,4175,4165,848
|
|
20250228,122700,8870713555,4175,4175,4175,4170,1197
|
|
20250228,122600,8865721920,4175,4165,4175,4165,1910
|
|
20250228,122500,8857761770,4165,4170,4170,4165,10110
|
|
20250228,122400,8815653125,4170,4170,4170,4165,2621
|
|
20250228,122300,8804735875,4170,4170,4175,4170,1925
|
|
20250228,122200,8796708600,4175,4170,4175,4170,226
|
|
20250228,122100,8795766140,4170,4185,4185,4170,3847
|
|
20250228,122000,8779699180,4185,4180,4185,4175,1518
|
|
20250228,121900,8773351135,4180,4175,4180,4170,2094
|
|
20250228,121800,8764603745,4170,4165,4175,4165,4163
|
|
20250228,121700,8747260780,4165,4170,4170,4165,2218
|
|
20250228,121600,8738022235,4170,4165,4175,4165,1735
|
|
20250228,121500,8730795235,4160,4170,4175,4160,8224
|
|
20250228,121400,8696539990,4170,4170,4170,4165,1932
|
|
20250228,121300,8688486395,4170,4175,4175,4170,2291
|
|
20250228,121200,8678927065,4170,4165,4170,4165,1101
|
|
20250228,121100,8674340895,4165,4165,4165,4165,2300
|
|
20250228,121000,8664761395,4175,4165,4175,4165,810
|
|
20250228,120900,8661387145,4165,4165,4165,4165,181
|
|
20250228,120800,8660633280,4165,4170,4170,4165,1735
|
|
20250228,120700,8653402175,4165,4165,4170,4165,2118
|
|
20250228,120600,8644580635,4165,4165,4170,4165,2577
|
|
20250228,120500,8633847280,4165,4170,4170,4165,3008
|
|
20250228,120400,8621309020,4170,4175,4180,4170,8006
|
|
20250228,120300,8587891955,4175,4185,4185,4175,2397
|
|
20250228,120200,8577872095,4185,4180,4185,4180,916
|
|
20250228,120100,8574040175,4180,4185,4190,4180,2332
|
|
20250228,120000,8564282155,4185,4185,4190,4185,100
|
|
20250228,115900,8563863650,4190,4190,4190,4185,532
|
|
20250228,115800,8561634620,4185,4190,4195,4185,1486
|
|
20250228,115700,8555408225,4195,4195,4195,4190,164
|
|
20250228,115600,8554720830,4190,4200,4200,4190,2001
|
|
20250228,115500,8546323110,4200,4190,4200,4190,3318
|
|
20250228,115400,8532399870,4195,4185,4195,4185,737
|
|
20250228,115300,8529313850,4180,4180,4195,4175,3187
|
|
20250228,115200,8515989495,4180,4180,4185,4180,1490
|
|
20250228,115100,8509761270,4180,4185,4185,4180,4289
|
|
20250228,115000,8491825120,4185,4195,4195,4185,1051
|
|
20250228,114900,8487423255,4190,4190,4200,4190,1325
|
|
20250228,114800,8481871155,4190,4190,4195,4190,4763
|
|
20250228,114700,8461914170,4200,4200,4200,4190,2498
|
|
20250228,114600,8451443085,4200,4200,4205,4190,4921
|
|
20250228,114500,8430798220,4200,4205,4210,4200,5429
|
|
20250228,114400,8407986705,4220,4210,4220,4205,2056
|
|
20250228,114300,8399326350,4220,4220,4220,4210,4587
|
|
20250228,114200,8380004530,4225,4235,4235,4220,3974
|
|
20250228,114100,8363209850,4235,4250,4255,4230,17235
|
|
20250228,114000,8290070850,4250,4235,4250,4230,13101
|
|
20250228,113900,8234500610,4235,4220,4240,4215,7398
|
|
20250228,113800,8203194605,4215,4215,4220,4210,5234
|
|
20250228,113700,8181146315,4215,4225,4225,4215,11345
|
|
20250228,113600,8133247535,4230,4225,4235,4225,7544
|
|
20250228,113500,8101338460,4225,4230,4235,4225,4961
|
|
20250228,113400,8080362195,4235,4220,4235,4220,12233
|
|
20250228,113300,8028634295,4220,4190,4220,4190,21706
|
|
20250228,113200,7937461195,4200,4195,4200,4180,5909
|
|
20250228,113100,7912723190,4200,4215,4215,4200,13244
|
|
20250228,113000,7857012160,4215,4210,4215,4205,5867
|
|
20250228,112900,7832310665,4210,4215,4215,4195,14318
|
|
20250228,112800,7772044890,4205,4170,4210,4170,13342
|
|
20250228,112700,7716073900,4165,4160,4175,4160,8769
|
|
20250228,112600,7679505025,4160,4150,4160,4150,2491
|
|
20250228,112500,7669152750,4150,4145,4150,4140,2639
|
|
20250228,112400,7658210990,4140,4145,4145,4140,631
|
|
20250228,112300,7655598150,4145,4145,4145,4140,592
|
|
20250228,112200,7653145950,4150,4140,4150,4140,1851
|
|
20250228,112100,7645474160,4135,4145,4145,4130,11168
|
|
20250228,112000,7599304715,4140,4140,4145,4140,1212
|
|
20250228,111900,7594285565,4140,4135,4145,4135,3048
|
|
20250228,111800,7581656805,4130,4135,4140,4130,14333
|
|
20250228,111700,7522409575,4130,4145,4150,4130,19446
|
|
20250228,111600,7441893520,4145,4150,4150,4145,3517
|
|
20250228,111500,7427310110,4150,4150,4155,4150,3374
|
|
20250228,111400,7413306645,4150,4160,4160,4150,2541
|
|
20250228,111300,7402751530,4155,4155,4160,4155,730
|
|
20250228,111200,7399718310,4155,4150,4155,4150,2419
|
|
20250228,111100,7389673030,4150,4150,4150,4145,14143
|
|
20250228,111000,7331047525,4150,4150,4155,4145,13186
|
|
20250228,110900,7276343260,4150,4155,4155,4145,12783
|
|
20250228,110800,7223302305,4155,4155,4160,4150,3781
|
|
20250228,110700,7207596755,4150,4160,4160,4150,1541
|
|
20250228,110600,7201191515,4165,4170,4175,4165,5079
|
|
20250228,110500,7180022200,4170,4175,4175,4160,103
|
|
20250228,110400,7179592640,4175,4155,4175,4150,20041
|
|
20250228,110300,7096321450,4160,4155,4160,4155,4756
|
|
20250228,110200,7076557850,4160,4165,4165,4160,5482
|
|
20250228,110100,7053736465,4165,4175,4175,4160,4966
|
|
20250228,110000,7033057615,4175,4175,4175,4165,2157
|
|
20250228,105900,7024064245,4175,4170,4175,4165,2340
|
|
20250228,105800,7014310845,4170,4165,4170,4165,1918
|
|
20250228,105700,7006316900,4170,4165,4170,4165,116
|
|
20250228,105600,7005833675,4170,4170,4170,4165,1885
|
|
20250228,105500,6997981640,4170,4175,4175,4165,878
|
|
20250228,105400,6994322620,4170,4175,4175,4170,1694
|
|
20250228,105300,6987256500,4170,4170,4175,4170,610
|
|
20250228,105200,6984712520,4175,4165,4180,4165,3674
|
|
20250228,105100,6969380050,4165,4165,4165,4155,3487
|
|
20250228,105000,6954877540,4160,4155,4160,4155,2800
|
|
20250228,104900,6943238050,4155,4160,4160,4155,5471
|
|
20250228,104800,6920486855,4160,4160,4165,4160,4044
|
|
20250228,104700,6903662995,4155,4160,4160,4155,4225
|
|
20250228,104600,6886101660,4150,4160,4160,4150,4908
|
|
20250228,104500,6865714375,4155,4165,4165,4155,7632
|
|
20250228,104400,6833963565,4165,4170,4170,4160,12842
|
|
20250228,104300,6780528255,4170,4170,4170,4170,1504
|
|
20250228,104200,6774256575,4175,4175,4180,4170,549
|
|
20250228,104100,6771964110,4170,4170,4180,4170,1324
|
|
20250228,104000,6766442910,4170,4185,4185,4170,1762
|
|
20250228,103900,6759089015,4175,4175,4175,4170,3141
|
|
20250228,103800,6745983535,4170,4170,4175,4170,1138
|
|
20250228,103700,6741237725,4170,4160,4170,4160,2558
|
|
20250228,103600,6730589340,4160,4165,4170,4160,5333
|
|
20250228,103500,6708399490,4165,4175,4175,4165,1830
|
|
20250228,103400,6700767025,4180,4165,4180,4165,649
|
|
20250228,103300,6698057685,4170,4170,4170,4160,2032
|
|
20250228,103200,6689594640,4170,4170,4170,4165,559
|
|
20250228,103100,6687264800,4175,4175,4175,4165,2258
|
|
20250228,103000,6677849275,4175,4175,4180,4170,1298
|
|
20250228,102900,6672430735,4175,4170,4175,4170,2835
|
|
20250228,102800,6660604980,4170,4175,4175,4170,2046
|
|
20250228,102700,6652066275,4175,4190,4195,4175,4143
|
|
20250228,102600,6634725860,4190,4180,4195,4180,3779
|
|
20250228,102500,6618900230,4180,4175,4180,4170,13140
|
|
20250228,102400,6564073090,4175,4175,4180,4170,1897
|
|
20250228,102300,6556153785,4175,4170,4175,4165,3855
|
|
20250228,102200,6540081080,4170,4165,4170,4165,1647
|
|
20250228,102100,6533215305,4170,4170,4170,4165,789
|
|
20250228,102000,6529926925,4170,4175,4175,4170,2620
|
|
20250228,101900,6518998965,4175,4170,4175,4165,3901
|
|
20250228,101800,6502730010,4170,4160,4170,4155,4651
|
|
20250228,101700,6483391940,4155,4165,4165,4145,59524
|
|
20250228,101600,6236063600,4165,4170,4170,4165,3529
|
|
20250228,101500,6221350160,4170,4180,4190,4170,8759
|
|
20250228,101400,6184784710,4180,4180,4185,4180,2146
|
|
20250228,101300,6175812840,4185,4180,4185,4175,4712
|
|
20250228,101200,6156138655,4180,4180,4185,4175,2533
|
|
20250228,101100,6145550980,4185,4165,4185,4165,4706
|
|
20250228,101000,6125910215,4165,4170,4170,4165,783
|
|
20250228,100900,6122649005,4165,4165,4165,4165,6561
|
|
20250228,100800,6095322440,4165,4175,4175,4165,5372
|
|
20250228,100700,6072920810,4175,4175,4175,4160,10987
|
|
20250228,100600,6027128965,4170,4170,4175,4165,5092
|
|
20250228,100500,6005912640,4170,4180,4185,4165,12738
|
|
20250228,100400,5952759760,4180,4190,4195,4180,9814
|
|
20250228,100300,5911680810,4190,4185,4190,4185,4777
|
|
20250228,100200,5891675580,4190,4190,4195,4185,3139
|
|
20250228,100100,5878525910,4190,4195,4195,4190,8629
|
|
20250228,100000,5842367835,4190,4190,4200,4185,10956
|
|
20250228,095900,5796449765,4190,4185,4190,4185,1824
|
|
20250228,095800,5788813270,4185,4190,4190,4180,4623
|
|
20250228,095700,5769465660,4190,4190,4190,4175,9583
|
|
20250228,095600,5729391880,4190,4190,4195,4185,4627
|
|
20250228,095500,5710012475,4195,4190,4195,4185,10586
|
|
20250228,095400,5665685280,4190,4190,4195,4185,9713
|
|
20250228,095300,5624982715,4190,4175,4190,4170,2226
|
|
20250228,095200,5615674725,4170,4165,4170,4160,4756
|
|
20250228,095100,5595850485,4165,4165,4175,4165,9444
|
|
20250228,095000,5556510460,4165,4170,4170,4150,27558
|
|
20250228,094900,5441935325,4170,4170,4190,4160,53872
|
|
20250228,094800,5217595260,4180,4180,4180,4165,9688
|
|
20250228,094700,5177194590,4180,4195,4195,4180,9963
|
|
20250228,094600,5135483655,4190,4175,4195,4175,5791
|
|
20250228,094500,5111262355,4180,4170,4180,4165,7857
|
|
20250228,094400,5078491975,4170,4175,4180,4165,22459
|
|
20250228,094300,4984811460,4175,4195,4195,4165,17230
|
|
20250228,094200,4912844695,4195,4190,4200,4185,6571
|
|
20250228,094100,4885314760,4190,4210,4210,4190,10488
|
|
20250228,094000,4841268495,4210,4210,4210,4200,8979
|
|
20250228,093900,4803494115,4210,4205,4215,4200,4981
|
|
20250228,093800,4782532845,4200,4205,4215,4200,11559
|
|
20250228,093700,4733911175,4205,4200,4210,4180,23778
|
|
20250228,093600,4634160680,4200,4190,4200,4190,4572
|
|
20250228,093500,4614980875,4195,4185,4195,4180,3363
|
|
20250228,093400,4600901930,4185,4170,4185,4165,13514
|
|
20250228,093300,4544569850,4170,4190,4200,4165,25775
|
|
20250228,093200,4436765640,4195,4200,4205,4185,22633
|
|
20250228,093100,4341782715,4205,4200,4205,4190,12496
|
|
20250228,093000,4289318650,4200,4195,4205,4190,7196
|
|
20250228,092900,4259127375,4195,4190,4195,4185,7155
|
|
20250228,092800,4229165345,4190,4165,4195,4150,22779
|
|
20250228,092700,4134069385,4155,4205,4205,4145,129591
|
|
20250228,092600,3592858310,4205,4195,4210,4195,7359
|
|
20250228,092500,3561954830,4205,4215,4225,4195,22109
|
|
20250228,092400,3468980025,4215,4215,4220,4190,47468
|
|
20250228,092300,3269576740,4215,4220,4230,4210,16856
|
|
20250228,092200,3198481480,4220,4230,4230,4215,16775
|
|
20250228,092100,3127668430,4230,4235,4240,4230,8989
|
|
20250228,092000,3089599220,4240,4230,4240,4225,5580
|
|
20250228,091900,3065980960,4230,4240,4240,4225,15260
|
|
20250228,091800,3001402925,4240,4240,4245,4225,9953
|
|
20250228,091700,2959229435,4235,4240,4250,4230,14775
|
|
20250228,091600,2896677030,4240,4220,4245,4220,8743
|
|
20250228,091500,2859701655,4220,4225,4230,4210,19696
|
|
20250228,091400,2776608290,4225,4225,4230,4215,15883
|
|
20250228,091300,2709569400,4230,4230,4235,4225,25523
|
|
20250228,091200,2601667015,4230,4230,4250,4230,25468
|
|
20250228,091100,2493739355,4230,4220,4235,4215,17786
|
|
20250228,091000,2418591200,4225,4210,4230,4190,16859
|
|
20250228,090900,2347549675,4195,4240,4240,4180,104093
|
|
20250228,090800,1909935410,4230,4265,4265,4220,84110
|
|
20250228,090700,1553667575,4265,4310,4310,4255,62592
|
|
20250228,090600,1285871405,4310,4295,4335,4295,23275
|
|
20250228,090500,1185481455,4295,4300,4310,4285,30305
|
|
20250228,090400,1055323885,4300,4285,4330,4280,29453
|
|
20250228,090300,928562945,4290,4285,4295,4280,13895
|
|
20250228,090200,869016915,4290,4285,4300,4280,32348
|
|
20250228,090100,730437065,4280,4290,4315,4275,52001
|
|
20250228,090000,507359765,4295,4310,4310,4270,117626
|