622 lines
32 KiB
CSV
622 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250228,191900,297484820,11400,11400,11400,11400,1137
|
|
20250228,191800,297484820,11400,11400,11400,11400,0
|
|
20250228,191700,297484820,11400,11400,11400,11400,0
|
|
20250228,191600,297484820,11400,11400,11400,11400,0
|
|
20250228,191500,297484820,11400,11400,11400,11400,0
|
|
20250228,191400,297484820,11400,11400,11400,11400,0
|
|
20250228,191300,297484820,11400,11400,11400,11400,0
|
|
20250228,191200,297484820,11400,11400,11400,11400,0
|
|
20250228,191100,297484820,11400,11400,11400,11400,0
|
|
20250228,191000,297484820,11400,11400,11400,11400,0
|
|
20250228,190900,297484820,11400,11400,11400,11400,0
|
|
20250228,190800,297484820,11400,11400,11400,11400,0
|
|
20250228,190700,297484820,11400,11400,11400,11400,0
|
|
20250228,190600,297484820,11400,11400,11400,11400,0
|
|
20250228,190500,297484820,11400,11400,11400,11400,0
|
|
20250228,190400,297484820,11400,11400,11400,11400,0
|
|
20250228,190300,297484820,11400,11400,11400,11400,0
|
|
20250228,190200,297484820,11400,11400,11400,11400,0
|
|
20250228,190100,297484820,11400,11400,11400,11400,0
|
|
20250228,190000,297484820,11400,11400,11400,11400,0
|
|
20250228,185900,297484820,11400,11400,11400,11400,0
|
|
20250228,185800,297484820,11400,11400,11400,11400,0
|
|
20250228,185700,297484820,11400,11400,11400,11400,0
|
|
20250228,185600,297484820,11400,11400,11400,11400,0
|
|
20250228,185500,297484820,11400,11400,11400,11400,0
|
|
20250228,185400,297484820,11400,11400,11400,11400,0
|
|
20250228,185300,297484820,11400,11400,11400,11400,0
|
|
20250228,185200,297484820,11400,11400,11400,11400,0
|
|
20250228,185100,297484820,11400,11400,11400,11400,0
|
|
20250228,185000,297484820,11400,11400,11400,11400,0
|
|
20250228,184900,297484820,11400,11400,11400,11400,1137
|
|
20250228,184800,297484820,11400,11400,11400,11400,0
|
|
20250228,184700,297484820,11400,11400,11400,11400,0
|
|
20250228,184600,297484820,11400,11400,11400,11400,0
|
|
20250228,184500,297484820,11400,11400,11400,11400,0
|
|
20250228,184400,297484820,11400,11400,11400,11400,0
|
|
20250228,184300,297484820,11400,11400,11400,11400,0
|
|
20250228,184200,297484820,11400,11400,11400,11400,0
|
|
20250228,184100,297484820,11400,11400,11400,11400,0
|
|
20250228,184000,297484820,11400,11400,11400,11400,0
|
|
20250228,183900,297484820,11400,11400,11400,11400,0
|
|
20250228,183800,297484820,11400,11400,11400,11400,0
|
|
20250228,183700,297484820,11400,11400,11400,11400,0
|
|
20250228,183600,297484820,11400,11400,11400,11400,0
|
|
20250228,183500,297484820,11400,11400,11400,11400,0
|
|
20250228,183400,297484820,11400,11400,11400,11400,0
|
|
20250228,183300,297484820,11400,11400,11400,11400,0
|
|
20250228,183200,297484820,11400,11400,11400,11400,0
|
|
20250228,183100,297484820,11400,11400,11400,11400,0
|
|
20250228,183000,297484820,11400,11400,11400,11400,0
|
|
20250228,182900,297484820,11400,11400,11400,11400,0
|
|
20250228,182800,297484820,11400,11400,11400,11400,0
|
|
20250228,182700,297484820,11400,11400,11400,11400,0
|
|
20250228,182600,297484820,11400,11400,11400,11400,0
|
|
20250228,182500,297484820,11400,11400,11400,11400,0
|
|
20250228,182400,297484820,11400,11400,11400,11400,0
|
|
20250228,182300,297484820,11400,11400,11400,11400,0
|
|
20250228,182200,297484820,11400,11400,11400,11400,0
|
|
20250228,182100,297484820,11400,11400,11400,11400,0
|
|
20250228,182000,297484820,11400,11400,11400,11400,0
|
|
20250228,181900,297484820,11400,11400,11400,11400,1137
|
|
20250228,181800,297484820,11400,11400,11400,11400,0
|
|
20250228,181700,297484820,11400,11400,11400,11400,0
|
|
20250228,181600,297484820,11400,11400,11400,11400,0
|
|
20250228,181500,297484820,11400,11400,11400,11400,0
|
|
20250228,181400,297484820,11400,11400,11400,11400,0
|
|
20250228,181300,297484820,11400,11400,11400,11400,0
|
|
20250228,181200,297484820,11400,11400,11400,11400,0
|
|
20250228,181100,297484820,11400,11400,11400,11400,0
|
|
20250228,181000,297484820,11400,11400,11400,11400,0
|
|
20250228,180900,297484820,11400,11400,11400,11400,0
|
|
20250228,180800,297484820,11400,11400,11400,11400,0
|
|
20250228,180700,297484820,11400,11400,11400,11400,0
|
|
20250228,180600,297484820,11400,11400,11400,11400,0
|
|
20250228,180500,297484820,11400,11400,11400,11400,0
|
|
20250228,180400,297484820,11400,11400,11400,11400,0
|
|
20250228,180300,297484820,11400,11400,11400,11400,0
|
|
20250228,180200,297484820,11400,11400,11400,11400,0
|
|
20250228,180100,297484820,11400,11400,11400,11400,0
|
|
20250228,180000,297484820,11400,11400,11400,11400,0
|
|
20250228,175900,297484820,11400,11400,11400,11400,0
|
|
20250228,175800,297484820,11400,11400,11400,11400,0
|
|
20250228,175700,297484820,11400,11400,11400,11400,0
|
|
20250228,175600,297484820,11400,11400,11400,11400,0
|
|
20250228,175500,297484820,11400,11400,11400,11400,0
|
|
20250228,175400,297484820,11400,11400,11400,11400,0
|
|
20250228,175300,297484820,11400,11400,11400,11400,0
|
|
20250228,175200,297484820,11400,11400,11400,11400,0
|
|
20250228,175100,297484820,11400,11400,11400,11400,0
|
|
20250228,175000,297484820,11400,11400,11400,11400,0
|
|
20250228,174900,297484820,11400,11400,11400,11400,1137
|
|
20250228,174800,297484820,11400,11400,11400,11400,0
|
|
20250228,174700,297484820,11400,11400,11400,11400,0
|
|
20250228,174600,297484820,11400,11400,11400,11400,0
|
|
20250228,174500,297484820,11400,11400,11400,11400,0
|
|
20250228,174400,297484820,11400,11400,11400,11400,0
|
|
20250228,174300,297484820,11400,11400,11400,11400,0
|
|
20250228,174200,297484820,11400,11400,11400,11400,0
|
|
20250228,174100,297484820,11400,11400,11400,11400,0
|
|
20250228,174000,297484820,11400,11400,11400,11400,0
|
|
20250228,173900,297484820,11400,11400,11400,11400,0
|
|
20250228,173800,297484820,11400,11400,11400,11400,0
|
|
20250228,173700,297484820,11400,11400,11400,11400,0
|
|
20250228,173600,297484820,11400,11400,11400,11400,0
|
|
20250228,173500,297484820,11400,11400,11400,11400,0
|
|
20250228,173400,297484820,11400,11400,11400,11400,0
|
|
20250228,173300,297484820,11400,11400,11400,11400,0
|
|
20250228,173200,297484820,11400,11400,11400,11400,0
|
|
20250228,173100,297484820,11400,11400,11400,11400,0
|
|
20250228,173000,297484820,11400,11400,11400,11400,0
|
|
20250228,172900,297484820,11400,11400,11400,11400,0
|
|
20250228,172800,297484820,11400,11400,11400,11400,0
|
|
20250228,172700,297484820,11400,11400,11400,11400,0
|
|
20250228,172600,297484820,11400,11400,11400,11400,0
|
|
20250228,172500,297484820,11400,11400,11400,11400,0
|
|
20250228,172400,297484820,11400,11400,11400,11400,0
|
|
20250228,172300,297484820,11400,11400,11400,11400,0
|
|
20250228,172200,297484820,11400,11400,11400,11400,0
|
|
20250228,172100,297484820,11400,11400,11400,11400,0
|
|
20250228,172000,297484820,11400,11400,11400,11400,0
|
|
20250228,171900,297484820,11400,11400,11400,11400,1137
|
|
20250228,171800,297484820,11400,11400,11400,11400,0
|
|
20250228,171700,297484820,11400,11400,11400,11400,0
|
|
20250228,171600,297484820,11400,11400,11400,11400,0
|
|
20250228,171500,297484820,11400,11400,11400,11400,0
|
|
20250228,171400,297484820,11400,11400,11400,11400,0
|
|
20250228,171300,297484820,11400,11400,11400,11400,0
|
|
20250228,171200,297484820,11400,11400,11400,11400,0
|
|
20250228,171100,297484820,11400,11400,11400,11400,0
|
|
20250228,171000,297484820,11400,11400,11400,11400,0
|
|
20250228,170900,297484820,11400,11400,11400,11400,0
|
|
20250228,170800,297484820,11400,11400,11400,11400,0
|
|
20250228,170700,297484820,11400,11400,11400,11400,0
|
|
20250228,170600,297484820,11400,11400,11400,11400,0
|
|
20250228,170500,297484820,11400,11400,11400,11400,0
|
|
20250228,170400,297484820,11400,11400,11400,11400,0
|
|
20250228,170300,297484820,11400,11400,11400,11400,0
|
|
20250228,170200,297484820,11400,11400,11400,11400,0
|
|
20250228,170100,297484820,11400,11400,11400,11400,0
|
|
20250228,170000,297484820,11400,11400,11400,11400,0
|
|
20250228,165900,297484820,11400,11400,11400,11400,0
|
|
20250228,165800,297484820,11400,11400,11400,11400,0
|
|
20250228,165700,297484820,11400,11400,11400,11400,0
|
|
20250228,165600,297484820,11400,11400,11400,11400,0
|
|
20250228,165500,297484820,11400,11400,11400,11400,0
|
|
20250228,165400,297484820,11400,11400,11400,11400,0
|
|
20250228,165300,297484820,11400,11400,11400,11400,0
|
|
20250228,165200,297484820,11400,11400,11400,11400,0
|
|
20250228,165100,297484820,11400,11400,11400,11400,0
|
|
20250228,165000,297484820,11400,11400,11400,11400,0
|
|
20250228,164900,297484820,11400,11400,11400,11400,1137
|
|
20250228,164800,297484820,11400,11400,11400,11400,0
|
|
20250228,164700,297484820,11400,11400,11400,11400,0
|
|
20250228,164600,297484820,11400,11400,11400,11400,0
|
|
20250228,164500,297484820,11400,11400,11400,11400,0
|
|
20250228,164400,297484820,11400,11400,11400,11400,0
|
|
20250228,164300,297484820,11400,11400,11400,11400,0
|
|
20250228,164200,297484820,11400,11400,11400,11400,0
|
|
20250228,164100,297484820,11400,11400,11400,11400,0
|
|
20250228,164000,297484820,11400,11400,11400,11400,0
|
|
20250228,163900,297484820,11400,11400,11400,11400,0
|
|
20250228,163800,297484820,11400,11400,11400,11400,0
|
|
20250228,163700,297484820,11400,11400,11400,11400,0
|
|
20250228,163600,297484820,11400,11400,11400,11400,0
|
|
20250228,163500,297484820,11400,11400,11400,11400,0
|
|
20250228,163400,297484820,11400,11400,11400,11400,0
|
|
20250228,163300,297484820,11400,11400,11400,11400,0
|
|
20250228,163200,297484820,11400,11400,11400,11400,0
|
|
20250228,163100,297484820,11400,11400,11400,11400,0
|
|
20250228,163000,297484820,11400,11400,11400,11400,0
|
|
20250228,162900,297484820,11400,11400,11400,11400,0
|
|
20250228,162800,297484820,11400,11400,11400,11400,0
|
|
20250228,162700,297484820,11400,11400,11400,11400,0
|
|
20250228,162600,297484820,11400,11400,11400,11400,0
|
|
20250228,162500,297484820,11400,11400,11400,11400,0
|
|
20250228,162400,297484820,11400,11400,11400,11400,0
|
|
20250228,162300,297484820,11400,11400,11400,11400,0
|
|
20250228,162200,297484820,11400,11400,11400,11400,0
|
|
20250228,162100,297484820,11400,11400,11400,11400,0
|
|
20250228,162000,297484820,11400,11400,11400,11400,0
|
|
20250228,161900,297484820,11400,11400,11400,11400,1137
|
|
20250228,161800,297484820,11400,11400,11400,11400,0
|
|
20250228,161700,297484820,11400,11400,11400,11400,0
|
|
20250228,161600,297484820,11400,11400,11400,11400,0
|
|
20250228,161500,297484820,11400,11400,11400,11400,0
|
|
20250228,161400,297484820,11400,11400,11400,11400,0
|
|
20250228,161300,297484820,11400,11400,11400,11400,0
|
|
20250228,161200,297484820,11400,11400,11400,11400,0
|
|
20250228,161100,297484820,11400,11400,11400,11400,0
|
|
20250228,161000,297484820,11400,11400,11400,11400,0
|
|
20250228,160900,297484820,11400,11400,11400,11400,0
|
|
20250228,160800,297484820,11400,11400,11400,11400,0
|
|
20250228,160700,297484820,11400,11400,11400,11400,0
|
|
20250228,160600,297484820,11400,11400,11400,11400,0
|
|
20250228,160500,297484820,11400,11400,11400,11400,0
|
|
20250228,160400,297484820,11400,11400,11400,11400,0
|
|
20250228,160300,297484820,11400,11400,11400,11400,0
|
|
20250228,160200,297484820,11400,11400,11400,11400,0
|
|
20250228,160100,297484820,11400,11400,11400,11400,0
|
|
20250228,160000,297484820,11400,11400,11400,11400,0
|
|
20250228,155900,297484820,11400,11400,11400,11400,0
|
|
20250228,155800,297484820,11400,11400,11400,11400,0
|
|
20250228,155700,297484820,11400,11400,11400,11400,0
|
|
20250228,155600,297484820,11400,11400,11400,11400,0
|
|
20250228,155500,297484820,11400,11400,11400,11400,0
|
|
20250228,155400,297484820,11400,11400,11400,11400,0
|
|
20250228,155300,297484820,11400,11400,11400,11400,0
|
|
20250228,155200,297484820,11400,11400,11400,11400,0
|
|
20250228,155100,297484820,11400,11400,11400,11400,0
|
|
20250228,155000,297484820,11400,11400,11400,11400,0
|
|
20250228,154900,297484820,11400,11400,11400,11400,1137
|
|
20250228,154800,297484820,11400,11400,11400,11400,0
|
|
20250228,154700,297484820,11400,11400,11400,11400,0
|
|
20250228,154600,297484820,11400,11400,11400,11400,0
|
|
20250228,154500,297484820,11400,11400,11400,11400,0
|
|
20250228,154400,297484820,11400,11400,11400,11400,0
|
|
20250228,154300,297484820,11400,11400,11400,11400,0
|
|
20250228,154200,297484820,11400,11400,11400,11400,0
|
|
20250228,154100,297484820,11400,11400,11400,11400,0
|
|
20250228,154000,297484820,11400,11400,11400,11400,0
|
|
20250228,153900,297484820,11400,11400,11400,11400,0
|
|
20250228,153800,297484820,11400,11400,11400,11400,0
|
|
20250228,153700,297484820,11400,11400,11400,11400,0
|
|
20250228,153600,297484820,11400,11400,11400,11400,0
|
|
20250228,153500,297484820,11400,11400,11400,11400,0
|
|
20250228,153400,297484820,11400,11400,11400,11400,0
|
|
20250228,153300,297484820,11400,11400,11400,11400,0
|
|
20250228,153200,297484820,11400,11400,11400,11400,0
|
|
20250228,153100,297484820,11400,11400,11400,11400,0
|
|
20250228,153000,297484820,11400,11400,11400,11400,1137
|
|
20250228,152900,284523020,11420,11420,11420,11420,0
|
|
20250228,152800,284523020,11420,11420,11420,11420,0
|
|
20250228,152700,284523020,11420,11420,11420,11420,0
|
|
20250228,152600,284523020,11420,11420,11420,11420,0
|
|
20250228,152500,284523020,11420,11420,11420,11420,0
|
|
20250228,152400,284523020,11420,11420,11420,11420,0
|
|
20250228,152300,284523020,11420,11420,11420,11420,0
|
|
20250228,152200,284523020,11420,11420,11420,11420,0
|
|
20250228,152100,284523020,11420,11420,11420,11420,0
|
|
20250228,152000,284523020,11420,11420,11420,11420,0
|
|
20250228,151900,284523020,11420,11390,11420,11390,716
|
|
20250228,151800,276356840,11390,11380,11390,11370,1027
|
|
20250228,151700,264671030,11400,11400,11400,11400,1581
|
|
20250228,151600,246647630,11400,11400,11400,11400,0
|
|
20250228,151500,246647630,11400,11400,11400,11400,0
|
|
20250228,151400,246647630,11400,11400,11400,11400,87
|
|
20250228,151300,245655830,11400,11400,11400,11400,0
|
|
20250228,151200,245655830,11400,11400,11400,11400,25
|
|
20250228,151100,245370830,11380,11380,11380,11380,100
|
|
20250228,151000,244232830,11380,11380,11380,11380,375
|
|
20250228,150900,239965330,11370,11370,11370,11370,0
|
|
20250228,150800,239965330,11370,11370,11370,11370,1
|
|
20250228,150700,239953960,11380,11380,11380,11380,0
|
|
20250228,150600,239953960,11380,11380,11380,11380,0
|
|
20250228,150500,239953960,11380,11380,11380,11380,24
|
|
20250228,150400,239680840,11360,11360,11360,11360,0
|
|
20250228,150300,239680840,11360,11360,11360,11360,0
|
|
20250228,150200,239680840,11360,11360,11360,11360,0
|
|
20250228,150100,239680840,11360,11360,11360,11360,0
|
|
20250228,150000,239680840,11360,11360,11360,11360,0
|
|
20250228,145900,239680840,11360,11360,11360,11360,0
|
|
20250228,145800,239680840,11360,11360,11360,11360,0
|
|
20250228,145700,239680840,11360,11360,11360,11360,0
|
|
20250228,145600,239680840,11360,11360,11360,11360,0
|
|
20250228,145500,239680840,11360,11360,11360,11360,0
|
|
20250228,145400,239680840,11360,11360,11360,11360,82
|
|
20250228,145300,238749320,11380,11380,11380,11380,0
|
|
20250228,145200,238749320,11380,11380,11380,11380,2
|
|
20250228,145100,238726560,11380,11380,11380,11380,0
|
|
20250228,145000,238726560,11380,11380,11380,11380,0
|
|
20250228,144900,238726560,11380,11400,11400,11380,283
|
|
20250228,144800,235505980,11400,11400,11400,11400,0
|
|
20250228,144700,235505980,11400,11410,11410,11400,2839
|
|
20250228,144600,203114050,11420,11420,11420,11420,0
|
|
20250228,144500,203114050,11420,11420,11420,11420,0
|
|
20250228,144400,203114050,11420,11420,11420,11420,0
|
|
20250228,144300,203114050,11420,11420,11420,11420,1
|
|
20250228,144200,203102630,11420,11420,11420,11420,20
|
|
20250228,144100,202874230,11410,11410,11410,11410,0
|
|
20250228,144000,202874230,11410,11410,11410,11410,0
|
|
20250228,143900,202874230,11410,11410,11410,11410,161
|
|
20250228,143800,201037220,11410,11410,11410,11410,0
|
|
20250228,143700,201037220,11410,11410,11410,11410,4
|
|
20250228,143600,200991580,11420,11420,11420,11420,0
|
|
20250228,143500,200991580,11420,11420,11420,11420,0
|
|
20250228,143400,200991580,11420,11420,11420,11420,0
|
|
20250228,143300,200991580,11420,11420,11420,11420,0
|
|
20250228,143200,200991580,11420,11420,11420,11420,0
|
|
20250228,143100,200991580,11420,11420,11420,11420,1
|
|
20250228,143000,200980160,11410,11410,11410,11410,0
|
|
20250228,142900,200980160,11410,11410,11410,11410,512
|
|
20250228,142800,195138240,11420,11420,11420,11420,0
|
|
20250228,142700,195138240,11420,11420,11420,11420,0
|
|
20250228,142600,195138240,11420,11420,11420,11420,0
|
|
20250228,142500,195138240,11420,11420,11420,11420,0
|
|
20250228,142400,195138240,11420,11420,11420,11420,213
|
|
20250228,142300,192705780,11430,11430,11430,11430,0
|
|
20250228,142200,192705780,11430,11430,11430,11430,0
|
|
20250228,142100,192705780,11430,11430,11430,11430,0
|
|
20250228,142000,192705780,11430,11430,11430,11430,0
|
|
20250228,141900,192705780,11430,11430,11430,11430,0
|
|
20250228,141800,192705780,11430,11430,11430,11430,25
|
|
20250228,141700,192420030,11420,11420,11420,11420,0
|
|
20250228,141600,192420030,11420,11420,11420,11420,0
|
|
20250228,141500,192420030,11420,11420,11420,11420,0
|
|
20250228,141400,192420030,11420,11420,11420,11420,0
|
|
20250228,141300,192420030,11420,11420,11420,11420,0
|
|
20250228,141200,192420030,11420,11420,11420,11420,0
|
|
20250228,141100,192420030,11420,11420,11420,11420,0
|
|
20250228,141000,192420030,11420,11420,11420,11420,0
|
|
20250228,140900,192420030,11420,11420,11420,11420,0
|
|
20250228,140800,192420030,11420,11420,11420,11420,0
|
|
20250228,140700,192420030,11420,11420,11420,11420,0
|
|
20250228,140600,192420030,11420,11420,11420,11420,0
|
|
20250228,140500,192420030,11420,11420,11420,11420,0
|
|
20250228,140400,192420030,11420,11420,11420,11420,0
|
|
20250228,140300,192420030,11420,11420,11420,11420,0
|
|
20250228,140200,192420030,11420,11420,11420,11420,0
|
|
20250228,140100,192420030,11420,11420,11420,11420,0
|
|
20250228,140000,192420030,11420,11420,11420,11420,0
|
|
20250228,135900,192420030,11420,11420,11420,11420,0
|
|
20250228,135800,192420030,11420,11420,11420,11420,0
|
|
20250228,135700,192420030,11420,11420,11420,11420,20
|
|
20250228,135600,192191630,11420,11420,11420,11420,94
|
|
20250228,135500,191118150,11420,11420,11420,11420,100
|
|
20250228,135400,189976150,11420,11420,11420,11420,0
|
|
20250228,135300,189976150,11420,11420,11420,11420,0
|
|
20250228,135200,189976150,11420,11420,11420,11420,0
|
|
20250228,135100,189976150,11420,11420,11420,11420,0
|
|
20250228,135000,189976150,11420,11420,11420,11420,0
|
|
20250228,134900,189976150,11420,11420,11420,11420,0
|
|
20250228,134800,189976150,11420,11420,11420,11420,0
|
|
20250228,134700,189976150,11420,11420,11420,11420,0
|
|
20250228,134600,189976150,11420,11420,11420,11420,0
|
|
20250228,134500,189976150,11420,11420,11420,11420,0
|
|
20250228,134400,189976150,11420,11420,11420,11420,45
|
|
20250228,134300,189462250,11420,11420,11420,11420,1
|
|
20250228,134200,189450830,11420,11420,11420,11420,0
|
|
20250228,134100,189450830,11420,11420,11420,11420,1382
|
|
20250228,134000,173668390,11430,11430,11430,11430,0
|
|
20250228,133900,173668390,11430,11430,11430,11430,0
|
|
20250228,133800,173668390,11430,11430,11430,11430,0
|
|
20250228,133700,173668390,11430,11430,11430,11430,0
|
|
20250228,133600,173668390,11430,11430,11430,11430,293
|
|
20250228,133500,170319400,11450,11450,11450,11450,0
|
|
20250228,133400,170319400,11450,11450,11450,11450,0
|
|
20250228,133300,170319400,11450,11450,11450,11450,0
|
|
20250228,133200,170319400,11450,11450,11450,11450,0
|
|
20250228,133100,170319400,11450,11450,11450,11450,0
|
|
20250228,133000,170319400,11450,11450,11450,11450,0
|
|
20250228,132900,170319400,11450,11450,11450,11450,0
|
|
20250228,132800,170319400,11450,11440,11450,11440,75
|
|
20250228,132700,169461330,11440,11440,11440,11440,0
|
|
20250228,132600,169461330,11440,11440,11440,11440,0
|
|
20250228,132500,169461330,11440,11440,11440,11440,0
|
|
20250228,132400,169461330,11440,11440,11440,11440,151
|
|
20250228,132300,167733890,11430,11430,11430,11430,0
|
|
20250228,132200,167733890,11430,11430,11430,11430,0
|
|
20250228,132100,167733890,11430,11430,11430,11430,0
|
|
20250228,132000,167733890,11430,11430,11430,11430,0
|
|
20250228,131900,167733890,11430,11430,11430,11430,0
|
|
20250228,131800,167733890,11430,11430,11430,11430,0
|
|
20250228,131700,167733890,11430,11430,11430,11430,0
|
|
20250228,131600,167733890,11430,11430,11430,11430,0
|
|
20250228,131500,167733890,11430,11430,11430,11430,0
|
|
20250228,131400,167733890,11430,11430,11430,11430,0
|
|
20250228,131300,167733890,11430,11430,11430,11430,0
|
|
20250228,131200,167733890,11430,11430,11430,11430,0
|
|
20250228,131100,167733890,11430,11430,11430,11430,5
|
|
20250228,131000,167676740,11430,11430,11430,11430,0
|
|
20250228,130900,167676740,11430,11430,11430,11430,0
|
|
20250228,130800,167676740,11430,11430,11430,11430,0
|
|
20250228,130700,167676740,11430,11430,11430,11430,0
|
|
20250228,130600,167676740,11430,11430,11430,11430,0
|
|
20250228,130500,167676740,11430,11430,11430,11430,59
|
|
20250228,130400,167002370,11430,11430,11430,11430,0
|
|
20250228,130300,167002370,11430,11430,11430,11430,0
|
|
20250228,130200,167002370,11430,11430,11430,11430,20
|
|
20250228,130100,166773770,11440,11440,11440,11440,0
|
|
20250228,130000,166773770,11440,11440,11440,11440,1
|
|
20250228,125900,166762330,11440,11440,11440,11440,3
|
|
20250228,125800,166728010,11440,11440,11440,11440,5
|
|
20250228,125700,166670810,11440,11440,11440,11440,4
|
|
20250228,125600,166625050,11440,11440,11440,11440,2
|
|
20250228,125500,166602170,11440,11440,11440,11440,4
|
|
20250228,125400,166556410,11440,11440,11440,11440,5
|
|
20250228,125300,166499210,11440,11440,11440,11440,3
|
|
20250228,125200,166464890,11440,11440,11440,11440,4
|
|
20250228,125100,166419130,11440,11440,11440,11440,6
|
|
20250228,125000,166350490,11440,11440,11440,11440,2
|
|
20250228,124900,166327610,11440,11440,11440,11430,13
|
|
20250228,124800,166178980,11440,11440,11440,11440,4
|
|
20250228,124700,166133220,11440,11440,11440,11440,3
|
|
20250228,124600,166098900,11440,11440,11440,11440,5
|
|
20250228,124500,166041700,11440,11440,11440,11440,6
|
|
20250228,124400,165973060,11440,11440,11440,11440,2
|
|
20250228,124300,165950180,11440,11440,11440,11440,4
|
|
20250228,124200,165904420,11440,11440,11440,11440,4
|
|
20250228,124100,165858660,11440,11440,11440,11440,3
|
|
20250228,124000,165824340,11440,11440,11440,11440,4
|
|
20250228,123900,165778580,11440,11440,11440,11440,6
|
|
20250228,123800,165709940,11440,11440,11440,11440,2
|
|
20250228,123700,165687060,11440,11440,11440,11440,4
|
|
20250228,123600,165641300,11430,11440,11440,11420,562
|
|
20250228,123500,159220840,11440,11440,11440,11440,3
|
|
20250228,123400,159186520,11440,11440,11440,11440,4
|
|
20250228,123300,159140760,11440,11440,11440,11440,5
|
|
20250228,123200,159083560,11440,11440,11440,11440,3
|
|
20250228,123100,159049240,11440,11440,11440,11440,4
|
|
20250228,123000,159003480,11440,11440,11440,11440,4
|
|
20250228,122900,158957720,11440,11440,11440,11440,3
|
|
20250228,122800,158923400,11440,11440,11440,11440,4
|
|
20250228,122700,158877640,11440,11440,11440,11440,5
|
|
20250228,122600,158820440,11440,11440,11440,11440,2
|
|
20250228,122500,158797560,11440,11440,11440,11440,5
|
|
20250228,122400,158740360,11440,11440,11440,11440,4
|
|
20250228,122300,158694600,11440,11440,11440,11440,2
|
|
20250228,122200,158671720,11440,11440,11440,11440,5
|
|
20250228,122100,158614520,11440,11440,11440,11440,4
|
|
20250228,122000,158568760,11440,11440,11440,11440,3
|
|
20250228,121900,158534440,11440,11440,11440,11440,5
|
|
20250228,121800,158477240,11440,11440,11440,11440,4
|
|
20250228,121700,158431480,11440,11440,11440,11440,2
|
|
20250228,121600,158408600,11440,11450,11450,11430,1050
|
|
20250228,121500,146400010,11460,11460,11460,11460,4
|
|
20250228,121400,146354170,11460,11460,11460,11460,1
|
|
20250228,121300,146342710,11450,11450,11450,11450,5
|
|
20250228,121200,146285460,11450,11450,11450,11450,4
|
|
20250228,121100,146239660,11450,11450,11450,11450,2
|
|
20250228,121000,146216760,11450,11450,11450,11450,105
|
|
20250228,120900,145014510,11450,11450,11450,11450,4
|
|
20250228,120800,144968710,11450,11450,11450,11450,3
|
|
20250228,120700,144934360,11450,11450,11450,11450,13
|
|
20250228,120600,144785510,11450,11450,11450,11450,5
|
|
20250228,120500,144728260,11450,11450,11450,11450,2
|
|
20250228,120400,144705360,11450,11450,11450,11450,5
|
|
20250228,120300,144648110,11450,11450,11450,11450,4
|
|
20250228,120200,144602310,11450,11450,11450,11450,3
|
|
20250228,120100,144567960,11450,11450,11450,11450,4
|
|
20250228,120000,144522160,11450,11450,11450,11450,5
|
|
20250228,115900,144464910,11440,11450,11450,11440,3
|
|
20250228,115800,144430570,11450,11450,11450,11450,5
|
|
20250228,115700,144373320,11450,11450,11450,11450,4
|
|
20250228,115600,144327520,11450,11450,11450,11450,3
|
|
20250228,115500,144293170,11450,11450,11450,11450,4
|
|
20250228,115400,144247370,11450,11450,11450,11450,5
|
|
20250228,115300,144190120,11450,11450,11450,11450,2
|
|
20250228,115200,144167220,11460,11460,11460,11460,4
|
|
20250228,115100,144121380,11460,11460,11460,11460,5
|
|
20250228,115000,144064080,11460,11460,11460,11460,4
|
|
20250228,114900,144018240,11450,11460,11460,11450,215
|
|
20250228,114800,141556470,11460,11460,11460,11460,4
|
|
20250228,114700,141510630,11460,11460,11460,11460,3
|
|
20250228,114600,141476250,11460,11460,11460,11460,4
|
|
20250228,114500,141430410,11460,11460,11460,11460,5
|
|
20250228,114400,141373110,11460,11460,11460,11460,2
|
|
20250228,114300,141350190,11460,11460,11460,11460,5
|
|
20250228,114200,141292890,11460,11460,11460,11460,7
|
|
20250228,114100,141212670,11460,11460,11460,11460,2
|
|
20250228,114000,141189750,11460,11450,11460,11450,68
|
|
20250228,113900,140411100,11460,11460,11460,11460,5
|
|
20250228,113800,140353800,11460,11460,11460,11460,202
|
|
20250228,113700,138038880,11460,11460,11460,11460,5
|
|
20250228,113600,137981580,11460,11460,11460,11460,4
|
|
20250228,113500,137935740,11460,11460,11460,11460,2
|
|
20250228,113400,137912820,11460,11460,11460,11460,7
|
|
20250228,113300,137832600,11460,11460,11460,11460,5
|
|
20250228,113200,137775300,11460,11460,11460,11460,0
|
|
20250228,113100,137775300,11460,11460,11460,11460,5
|
|
20250228,113000,137718000,11460,11460,11460,11460,4
|
|
20250228,112900,137672160,11460,11460,11460,11460,2
|
|
20250228,112800,137649240,11460,11460,11460,11460,5
|
|
20250228,112700,137591940,11450,11450,11450,11450,5
|
|
20250228,112600,137534690,11450,11450,11450,11450,2
|
|
20250228,112500,137511790,11450,11450,11450,11450,5
|
|
20250228,112400,137454540,11450,11460,11460,11450,102
|
|
20250228,112300,136286620,11450,11460,11460,11450,12
|
|
20250228,112200,136149200,11460,11460,11460,11460,4
|
|
20250228,112100,136103360,11460,11460,11460,11460,5
|
|
20250228,112000,136046060,11460,11470,11470,11460,6
|
|
20250228,111900,135977250,11470,11460,11470,11460,3
|
|
20250228,111800,135942860,11460,11460,11460,11460,5
|
|
20250228,111700,135885560,11460,11450,11460,11450,30
|
|
20250228,111600,135542040,11460,11460,11460,11460,4
|
|
20250228,111500,135496200,11450,11460,11460,11450,7
|
|
20250228,111400,135415990,11450,11460,11460,11450,2
|
|
20250228,111300,135393080,11460,11460,11460,11460,4
|
|
20250228,111200,135347240,11460,11470,11470,11460,5
|
|
20250228,111100,135289910,11470,11480,11500,11450,182
|
|
20250228,111000,133204100,11450,11440,11450,11440,4
|
|
20250228,110900,133158310,11440,11460,11460,11440,1001
|
|
20250228,110800,121706680,11460,11460,11460,11460,5
|
|
20250228,110700,121649380,11460,11470,11470,11460,4
|
|
20250228,110600,121603520,11470,11480,11480,11470,138
|
|
20250228,110500,120020640,11480,11480,11480,11480,2
|
|
20250228,110400,119997680,11480,11480,11480,11480,6
|
|
20250228,110300,119928800,11480,11480,11480,11480,4
|
|
20250228,110200,119882880,11480,11480,11480,11480,4
|
|
20250228,110100,119836960,11480,11490,11490,11480,6
|
|
20250228,110000,119768040,11500,11500,11500,11470,105
|
|
20250228,105900,118561570,11500,11500,11500,11500,2
|
|
20250228,105800,118538570,11500,11500,11500,11500,4
|
|
20250228,105700,118492570,11500,11500,11500,11500,4
|
|
20250228,105600,118446570,11510,11510,11510,11510,6
|
|
20250228,105500,118377510,11500,11500,11500,11500,2
|
|
20250228,105400,118354510,11500,11510,11510,11500,165
|
|
20250228,105300,116456980,11510,11510,11510,11510,2
|
|
20250228,105200,116433960,11510,11510,11510,11510,4
|
|
20250228,105100,116387920,11510,11520,11520,11500,188
|
|
20250228,105000,114225610,11520,11520,11520,11520,2
|
|
20250228,104900,114202570,11520,11510,11520,11510,82
|
|
20250228,104800,113258690,11510,11510,11510,11510,51
|
|
20250228,104700,112671680,11510,11510,11510,11510,25
|
|
20250228,104600,112383930,11510,11510,11510,11510,4
|
|
20250228,104500,112337890,11490,11510,11510,11490,5
|
|
20250228,104400,112280360,11500,11500,11500,11500,0
|
|
20250228,104300,112280360,11500,11510,11510,11500,6
|
|
20250228,104200,112211350,11500,11500,11500,11500,4
|
|
20250228,104100,112165350,11500,11510,11510,11500,5
|
|
20250228,104000,112107810,11500,11500,11500,11500,3
|
|
20250228,103900,112073310,11510,11500,11510,11500,5
|
|
20250228,103800,112015770,11500,11500,11500,11500,114
|
|
20250228,103700,110704770,11500,11500,11500,11500,5
|
|
20250228,103600,110647270,11500,11500,11500,11500,6
|
|
20250228,103500,110578270,11500,11490,11500,11490,2
|
|
20250228,103400,110555280,11500,11500,11510,11500,107
|
|
20250228,103300,109324750,11500,11500,11500,11490,476
|
|
20250228,103200,103850760,11490,11490,11490,11490,1
|
|
20250228,103100,103839270,11500,11500,11500,11500,6
|
|
20250228,103000,103770270,11500,11490,11500,11490,5
|
|
20250228,102900,103712780,11480,11500,11500,11480,6
|
|
20250228,102800,103643800,11490,11500,11500,11490,5
|
|
20250228,102700,103586310,11490,11490,11490,11490,4
|
|
20250228,102600,103540350,11500,11490,11500,11490,4
|
|
20250228,102500,103494380,11490,11490,11490,11490,5
|
|
20250228,102400,103436930,11490,11490,11490,11490,4
|
|
20250228,102300,103390970,11490,11490,11490,11490,5
|
|
20250228,102200,103333520,11490,11480,11500,11480,77
|
|
20250228,102100,102448750,11490,11500,11500,11490,124
|
|
20250228,102000,101022970,11490,11490,11490,11490,44
|
|
20250228,101900,100517410,11490,11490,11490,11490,4
|
|
20250228,101800,100471450,11490,11480,11490,11480,6
|
|
20250228,101700,100402560,11480,11480,11480,11480,4
|
|
20250228,101600,100356640,11480,11480,11480,11480,4
|
|
20250228,101500,100310720,11460,11440,11460,11440,1317
|
|
20250228,101400,85240430,11440,11440,11440,11440,2
|
|
20250228,101300,85217550,11440,11440,11440,11440,4
|
|
20250228,101200,85171790,11440,11440,11440,11440,5
|
|
20250228,101100,85114590,11440,11440,11440,11440,2
|
|
20250228,101000,85091710,11430,11440,11440,11430,63
|
|
20250228,100900,84371560,11440,11430,11440,11430,288
|
|
20250228,100800,81079680,11420,11430,11430,11420,3
|
|
20250228,100700,81045410,11430,11430,11430,11430,5
|
|
20250228,100600,80988260,11430,11430,11430,11430,7
|
|
20250228,100500,80908250,11420,11420,11420,11420,0
|
|
20250228,100400,80908250,11420,11420,11420,11420,106
|
|
20250228,100300,79697730,11420,11420,11420,11410,59
|
|
20250228,100200,79024500,11420,11430,11430,11420,673
|
|
20250228,100100,71338820,11430,11420,11430,11420,12
|
|
20250228,100000,71201740,11430,11430,11430,11430,5
|
|
20250228,095900,71144590,11430,11430,11430,11430,2
|
|
20250228,095800,71121730,11430,11430,11430,11430,6
|
|
20250228,095700,71053150,11430,11430,11430,11430,4
|
|
20250228,095600,71007430,11430,11420,11430,11420,325
|
|
20250228,095500,67295910,11430,11430,11430,11430,4
|
|
20250228,095400,67250190,11430,11430,11430,11430,5
|
|
20250228,095300,67193040,11430,11420,11430,11420,3
|
|
20250228,095200,67158760,11430,11430,11430,11430,5
|
|
20250228,095100,67101610,11420,11430,11430,11420,15
|
|
20250228,095000,66930260,11430,11430,11430,11430,2
|
|
20250228,094900,66907400,11430,11430,11430,11430,4
|
|
20250228,094800,66861680,11420,11430,11430,11420,24
|
|
20250228,094700,66587560,11430,11420,11430,11420,9
|
|
20250228,094600,66484750,11430,11430,11430,11420,14
|
|
20250228,094500,66324820,11430,11420,11430,11420,6
|
|
20250228,094400,66256250,11430,11430,11430,11430,2
|
|
20250228,094300,66233390,11430,11420,11430,11420,319
|
|
20250228,094200,62590370,11430,11430,11430,11430,4
|
|
20250228,094100,62544650,11430,11430,11430,11430,3
|
|
20250228,094000,62510360,11430,11430,11430,11430,4
|
|
20250228,093900,62464640,11430,11430,11430,11430,6
|
|
20250228,093800,62396060,11430,11420,11430,11420,4
|
|
20250228,093700,62350350,11430,11440,11440,11430,73
|
|
20250228,093600,61515930,11440,11440,11440,11440,4
|
|
20250228,093500,61470170,11440,11440,11440,11440,26
|
|
20250228,093400,61172730,11450,11450,11450,11450,44
|
|
20250228,093300,60668930,11450,11450,11450,11450,5
|
|
20250228,093200,60611680,11450,11450,11450,11450,3
|
|
20250228,093100,60577330,11450,11450,11450,11450,4
|
|
20250228,093000,60531530,11450,11450,11450,11450,4
|
|
20250228,092900,60485730,11450,11450,11450,11450,10
|
|
20250228,092800,60371230,11450,11450,11450,11450,3
|
|
20250228,092700,60336880,11450,11450,11450,11450,5
|
|
20250228,092600,60279630,11450,11450,11450,11450,5
|
|
20250228,092500,60222380,11440,11440,11440,11440,2
|
|
20250228,092400,60199500,11440,11440,11440,11440,4
|
|
20250228,092300,60153740,11440,11420,11440,11420,289
|
|
20250228,092200,56853300,11420,11420,11420,11420,4
|
|
20250228,092100,56807620,11420,11420,11420,11420,4
|
|
20250228,092000,56761940,11420,11420,11420,11420,2
|
|
20250228,091900,56739100,11420,11410,11420,11410,7
|
|
20250228,091800,56659190,11410,11410,11410,11410,66
|
|
20250228,091700,55906130,11420,11360,11420,11350,765
|
|
20250228,091600,47213290,11350,11370,11370,11350,659
|
|
20250228,091500,39725600,11330,11350,11350,11330,210
|
|
20250228,091400,37344270,11350,11400,11400,11350,1051
|
|
20250228,091300,25384290,11420,11420,11420,11420,4
|
|
20250228,091200,25338610,11420,11420,11420,11420,5
|
|
20250228,091100,25281510,11420,11420,11420,11420,4
|
|
20250228,091000,25235830,11420,11420,11420,11420,5
|
|
20250228,090900,25178730,11440,11440,11440,11400,653
|
|
20250228,090800,17731800,11410,11430,11430,11410,99
|
|
20250228,090700,16601590,11450,11450,11450,11450,6
|
|
20250228,090600,16532890,11450,11440,11450,11440,105
|
|
20250228,090500,15331140,11440,11440,11440,11440,4
|
|
20250228,090400,15285380,11440,11440,11440,11440,4
|
|
20250228,090300,15239620,11400,11410,11410,11400,1000
|
|
20250228,090200,3838400,11400,11450,11450,11400,26
|
|
20250228,090100,3541720,11460,11460,11460,11460,4
|
|
20250228,090000,3495880,11460,11500,11500,11460,304
|