623 lines
33 KiB
CSV
623 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250228,192000,2486674150,12390,12390,12390,12390,8291
|
|
20250228,191900,2486674150,12390,12390,12390,12390,0
|
|
20250228,191800,2486674150,12390,12390,12390,12390,0
|
|
20250228,191700,2486674150,12390,12390,12390,12390,0
|
|
20250228,191600,2486674150,12390,12390,12390,12390,0
|
|
20250228,191500,2486674150,12390,12390,12390,12390,0
|
|
20250228,191400,2486674150,12390,12390,12390,12390,0
|
|
20250228,191300,2486674150,12390,12390,12390,12390,0
|
|
20250228,191200,2486674150,12390,12390,12390,12390,0
|
|
20250228,191100,2486674150,12390,12390,12390,12390,0
|
|
20250228,191000,2486674150,12390,12390,12390,12390,0
|
|
20250228,190900,2486674150,12390,12390,12390,12390,0
|
|
20250228,190800,2486674150,12390,12390,12390,12390,0
|
|
20250228,190700,2486674150,12390,12390,12390,12390,0
|
|
20250228,190600,2486674150,12390,12390,12390,12390,0
|
|
20250228,190500,2486674150,12390,12390,12390,12390,0
|
|
20250228,190400,2486674150,12390,12390,12390,12390,0
|
|
20250228,190300,2486674150,12390,12390,12390,12390,0
|
|
20250228,190200,2486674150,12390,12390,12390,12390,0
|
|
20250228,190100,2486674150,12390,12390,12390,12390,0
|
|
20250228,190000,2486674150,12390,12390,12390,12390,0
|
|
20250228,185900,2486674150,12390,12390,12390,12390,0
|
|
20250228,185800,2486674150,12390,12390,12390,12390,0
|
|
20250228,185700,2486674150,12390,12390,12390,12390,0
|
|
20250228,185600,2486674150,12390,12390,12390,12390,0
|
|
20250228,185500,2486674150,12390,12390,12390,12390,0
|
|
20250228,185400,2486674150,12390,12390,12390,12390,0
|
|
20250228,185300,2486674150,12390,12390,12390,12390,0
|
|
20250228,185200,2486674150,12390,12390,12390,12390,0
|
|
20250228,185100,2486674150,12390,12390,12390,12390,0
|
|
20250228,185000,2486674150,12390,12390,12390,12390,8291
|
|
20250228,184900,2486674150,12390,12390,12390,12390,0
|
|
20250228,184800,2486674150,12390,12390,12390,12390,0
|
|
20250228,184700,2486674150,12390,12390,12390,12390,0
|
|
20250228,184600,2486674150,12390,12390,12390,12390,0
|
|
20250228,184500,2486674150,12390,12390,12390,12390,0
|
|
20250228,184400,2486674150,12390,12390,12390,12390,0
|
|
20250228,184300,2486674150,12390,12390,12390,12390,0
|
|
20250228,184200,2486674150,12390,12390,12390,12390,0
|
|
20250228,184100,2486674150,12390,12390,12390,12390,0
|
|
20250228,184000,2486674150,12390,12390,12390,12390,0
|
|
20250228,183900,2486674150,12390,12390,12390,12390,0
|
|
20250228,183800,2486674150,12390,12390,12390,12390,0
|
|
20250228,183700,2486674150,12390,12390,12390,12390,0
|
|
20250228,183600,2486674150,12390,12390,12390,12390,0
|
|
20250228,183500,2486674150,12390,12390,12390,12390,0
|
|
20250228,183400,2486674150,12390,12390,12390,12390,0
|
|
20250228,183300,2486674150,12390,12390,12390,12390,0
|
|
20250228,183200,2486674150,12390,12390,12390,12390,0
|
|
20250228,183100,2486674150,12390,12390,12390,12390,0
|
|
20250228,183000,2486674150,12390,12390,12390,12390,0
|
|
20250228,182900,2486674150,12390,12390,12390,12390,0
|
|
20250228,182800,2486674150,12390,12390,12390,12390,0
|
|
20250228,182700,2486674150,12390,12390,12390,12390,0
|
|
20250228,182600,2486674150,12390,12390,12390,12390,0
|
|
20250228,182500,2486674150,12390,12390,12390,12390,0
|
|
20250228,182400,2486674150,12390,12390,12390,12390,0
|
|
20250228,182300,2486674150,12390,12390,12390,12390,0
|
|
20250228,182200,2486674150,12390,12390,12390,12390,0
|
|
20250228,182100,2486674150,12390,12390,12390,12390,0
|
|
20250228,182000,2486674150,12390,12390,12390,12390,8291
|
|
20250228,181900,2486674150,12390,12390,12390,12390,0
|
|
20250228,181800,2486674150,12390,12390,12390,12390,0
|
|
20250228,181700,2486674150,12390,12390,12390,12390,0
|
|
20250228,181600,2486674150,12390,12390,12390,12390,0
|
|
20250228,181500,2486674150,12390,12390,12390,12390,0
|
|
20250228,181400,2486674150,12390,12390,12390,12390,0
|
|
20250228,181300,2486674150,12390,12390,12390,12390,0
|
|
20250228,181200,2486674150,12390,12390,12390,12390,0
|
|
20250228,181100,2486674150,12390,12390,12390,12390,0
|
|
20250228,181000,2486674150,12390,12390,12390,12390,0
|
|
20250228,180900,2486674150,12390,12390,12390,12390,0
|
|
20250228,180800,2486674150,12390,12390,12390,12390,0
|
|
20250228,180700,2486674150,12390,12390,12390,12390,0
|
|
20250228,180600,2486674150,12390,12390,12390,12390,0
|
|
20250228,180500,2486674150,12390,12390,12390,12390,0
|
|
20250228,180400,2486674150,12390,12390,12390,12390,0
|
|
20250228,180300,2486674150,12390,12390,12390,12390,0
|
|
20250228,180200,2486674150,12390,12390,12390,12390,0
|
|
20250228,180100,2486674150,12390,12390,12390,12390,0
|
|
20250228,180000,2486674150,12390,12390,12390,12390,0
|
|
20250228,175900,2486674150,12390,12390,12390,12390,0
|
|
20250228,175800,2486674150,12390,12390,12390,12390,0
|
|
20250228,175700,2486674150,12390,12390,12390,12390,0
|
|
20250228,175600,2486674150,12390,12390,12390,12390,0
|
|
20250228,175500,2486674150,12390,12390,12390,12390,0
|
|
20250228,175400,2486674150,12390,12390,12390,12390,0
|
|
20250228,175300,2486674150,12390,12390,12390,12390,0
|
|
20250228,175200,2486674150,12390,12390,12390,12390,0
|
|
20250228,175100,2486674150,12390,12390,12390,12390,0
|
|
20250228,175000,2486674150,12390,12390,12390,12390,8291
|
|
20250228,174900,2486674150,12390,12390,12390,12390,0
|
|
20250228,174800,2486674150,12390,12390,12390,12390,0
|
|
20250228,174700,2486674150,12390,12390,12390,12390,0
|
|
20250228,174600,2486674150,12390,12390,12390,12390,0
|
|
20250228,174500,2486674150,12390,12390,12390,12390,0
|
|
20250228,174400,2486674150,12390,12390,12390,12390,0
|
|
20250228,174300,2486674150,12390,12390,12390,12390,0
|
|
20250228,174200,2486674150,12390,12390,12390,12390,0
|
|
20250228,174100,2486674150,12390,12390,12390,12390,0
|
|
20250228,174000,2486674150,12390,12390,12390,12390,0
|
|
20250228,173900,2486674150,12390,12390,12390,12390,0
|
|
20250228,173800,2486674150,12390,12390,12390,12390,0
|
|
20250228,173700,2486674150,12390,12390,12390,12390,0
|
|
20250228,173600,2486674150,12390,12390,12390,12390,0
|
|
20250228,173500,2486674150,12390,12390,12390,12390,0
|
|
20250228,173400,2486674150,12390,12390,12390,12390,0
|
|
20250228,173300,2486674150,12390,12390,12390,12390,0
|
|
20250228,173200,2486674150,12390,12390,12390,12390,0
|
|
20250228,173100,2486674150,12390,12390,12390,12390,0
|
|
20250228,173000,2486674150,12390,12390,12390,12390,0
|
|
20250228,172900,2486674150,12390,12390,12390,12390,0
|
|
20250228,172800,2486674150,12390,12390,12390,12390,0
|
|
20250228,172700,2486674150,12390,12390,12390,12390,0
|
|
20250228,172600,2486674150,12390,12390,12390,12390,0
|
|
20250228,172500,2486674150,12390,12390,12390,12390,0
|
|
20250228,172400,2486674150,12390,12390,12390,12390,0
|
|
20250228,172300,2486674150,12390,12390,12390,12390,0
|
|
20250228,172200,2486674150,12390,12390,12390,12390,0
|
|
20250228,172100,2486674150,12390,12390,12390,12390,0
|
|
20250228,172000,2486674150,12390,12390,12390,12390,8291
|
|
20250228,171900,2486674150,12390,12390,12390,12390,0
|
|
20250228,171800,2486674150,12390,12390,12390,12390,0
|
|
20250228,171700,2486674150,12390,12390,12390,12390,0
|
|
20250228,171600,2486674150,12390,12390,12390,12390,0
|
|
20250228,171500,2486674150,12390,12390,12390,12390,0
|
|
20250228,171400,2486674150,12390,12390,12390,12390,0
|
|
20250228,171300,2486674150,12390,12390,12390,12390,0
|
|
20250228,171200,2486674150,12390,12390,12390,12390,0
|
|
20250228,171100,2486674150,12390,12390,12390,12390,0
|
|
20250228,171000,2486674150,12390,12390,12390,12390,0
|
|
20250228,170900,2486674150,12390,12390,12390,12390,0
|
|
20250228,170800,2486674150,12390,12390,12390,12390,0
|
|
20250228,170700,2486674150,12390,12390,12390,12390,0
|
|
20250228,170600,2486674150,12390,12390,12390,12390,0
|
|
20250228,170500,2486674150,12390,12390,12390,12390,0
|
|
20250228,170400,2486674150,12390,12390,12390,12390,0
|
|
20250228,170300,2486674150,12390,12390,12390,12390,0
|
|
20250228,170200,2486674150,12390,12390,12390,12390,0
|
|
20250228,170100,2486674150,12390,12390,12390,12390,0
|
|
20250228,170000,2486674150,12390,12390,12390,12390,0
|
|
20250228,165900,2486674150,12390,12390,12390,12390,0
|
|
20250228,165800,2486674150,12390,12390,12390,12390,0
|
|
20250228,165700,2486674150,12390,12390,12390,12390,0
|
|
20250228,165600,2486674150,12390,12390,12390,12390,0
|
|
20250228,165500,2486674150,12390,12390,12390,12390,0
|
|
20250228,165400,2486674150,12390,12390,12390,12390,0
|
|
20250228,165300,2486674150,12390,12390,12390,12390,0
|
|
20250228,165200,2486674150,12390,12390,12390,12390,0
|
|
20250228,165100,2486674150,12390,12390,12390,12390,0
|
|
20250228,165000,2486674150,12390,12390,12390,12390,8291
|
|
20250228,164900,2486674150,12390,12390,12390,12390,0
|
|
20250228,164800,2486674150,12390,12390,12390,12390,0
|
|
20250228,164700,2486674150,12390,12390,12390,12390,0
|
|
20250228,164600,2486674150,12390,12390,12390,12390,0
|
|
20250228,164500,2486674150,12390,12390,12390,12390,0
|
|
20250228,164400,2486674150,12390,12390,12390,12390,0
|
|
20250228,164300,2486674150,12390,12390,12390,12390,0
|
|
20250228,164200,2486674150,12390,12390,12390,12390,0
|
|
20250228,164100,2486674150,12390,12390,12390,12390,0
|
|
20250228,164000,2486674150,12390,12390,12390,12390,0
|
|
20250228,163900,2486674150,12390,12390,12390,12390,0
|
|
20250228,163800,2486674150,12390,12390,12390,12390,0
|
|
20250228,163700,2486674150,12390,12390,12390,12390,0
|
|
20250228,163600,2486674150,12390,12390,12390,12390,0
|
|
20250228,163500,2486674150,12390,12390,12390,12390,0
|
|
20250228,163400,2486674150,12390,12390,12390,12390,0
|
|
20250228,163300,2486674150,12390,12390,12390,12390,0
|
|
20250228,163200,2486674150,12390,12390,12390,12390,0
|
|
20250228,163100,2486674150,12390,12390,12390,12390,0
|
|
20250228,163000,2486674150,12390,12390,12390,12390,0
|
|
20250228,162900,2486674150,12390,12390,12390,12390,0
|
|
20250228,162800,2486674150,12390,12390,12390,12390,0
|
|
20250228,162700,2486674150,12390,12390,12390,12390,0
|
|
20250228,162600,2486674150,12390,12390,12390,12390,0
|
|
20250228,162500,2486674150,12390,12390,12390,12390,0
|
|
20250228,162400,2486674150,12390,12390,12390,12390,0
|
|
20250228,162300,2486674150,12390,12390,12390,12390,0
|
|
20250228,162200,2486674150,12390,12390,12390,12390,0
|
|
20250228,162100,2486674150,12390,12390,12390,12390,0
|
|
20250228,162000,2486674150,12390,12390,12390,12390,8291
|
|
20250228,161900,2486674150,12390,12390,12390,12390,0
|
|
20250228,161800,2486674150,12390,12390,12390,12390,0
|
|
20250228,161700,2486674150,12390,12390,12390,12390,0
|
|
20250228,161600,2486674150,12390,12390,12390,12390,0
|
|
20250228,161500,2486674150,12390,12390,12390,12390,0
|
|
20250228,161400,2486674150,12390,12390,12390,12390,0
|
|
20250228,161300,2486674150,12390,12390,12390,12390,0
|
|
20250228,161200,2486674150,12390,12390,12390,12390,0
|
|
20250228,161100,2486674150,12390,12390,12390,12390,0
|
|
20250228,161000,2486674150,12390,12390,12390,12390,0
|
|
20250228,160900,2486674150,12390,12390,12390,12390,0
|
|
20250228,160800,2486674150,12390,12390,12390,12390,0
|
|
20250228,160700,2486674150,12390,12390,12390,12390,0
|
|
20250228,160600,2486674150,12390,12390,12390,12390,0
|
|
20250228,160500,2486674150,12390,12390,12390,12390,0
|
|
20250228,160400,2486674150,12390,12390,12390,12390,0
|
|
20250228,160300,2486674150,12390,12390,12390,12390,0
|
|
20250228,160200,2486674150,12390,12390,12390,12390,0
|
|
20250228,160100,2486674150,12390,12390,12390,12390,0
|
|
20250228,160000,2486674150,12390,12390,12390,12390,0
|
|
20250228,155900,2486674150,12390,12390,12390,12390,0
|
|
20250228,155800,2486674150,12390,12390,12390,12390,0
|
|
20250228,155700,2486674150,12390,12390,12390,12390,0
|
|
20250228,155600,2486674150,12390,12390,12390,12390,0
|
|
20250228,155500,2486674150,12390,12390,12390,12390,0
|
|
20250228,155400,2486674150,12390,12390,12390,12390,0
|
|
20250228,155300,2486674150,12390,12390,12390,12390,0
|
|
20250228,155200,2486674150,12390,12390,12390,12390,0
|
|
20250228,155100,2486674150,12390,12390,12390,12390,0
|
|
20250228,155000,2486674150,12390,12390,12390,12390,8291
|
|
20250228,154900,2486674150,12390,12390,12390,12390,0
|
|
20250228,154800,2486674150,12390,12390,12390,12390,0
|
|
20250228,154700,2486674150,12390,12390,12390,12390,0
|
|
20250228,154600,2486674150,12390,12390,12390,12390,0
|
|
20250228,154500,2486674150,12390,12390,12390,12390,0
|
|
20250228,154400,2486674150,12390,12390,12390,12390,0
|
|
20250228,154300,2486674150,12390,12390,12390,12390,0
|
|
20250228,154200,2486674150,12390,12390,12390,12390,0
|
|
20250228,154100,2486674150,12390,12390,12390,12390,0
|
|
20250228,154000,2486674150,12390,12390,12390,12390,0
|
|
20250228,153900,2486674150,12390,12390,12390,12390,0
|
|
20250228,153800,2486674150,12390,12390,12390,12390,0
|
|
20250228,153700,2486674150,12390,12390,12390,12390,0
|
|
20250228,153600,2486674150,12390,12390,12390,12390,0
|
|
20250228,153500,2486674150,12390,12390,12390,12390,0
|
|
20250228,153400,2486674150,12390,12390,12390,12390,0
|
|
20250228,153300,2486674150,12390,12390,12390,12390,0
|
|
20250228,153200,2486674150,12390,12390,12390,12390,0
|
|
20250228,153100,2486674150,12390,12390,12390,12390,0
|
|
20250228,153000,2486674150,12390,12390,12390,12390,8291
|
|
20250228,152900,2383948660,12390,12390,12390,12390,0
|
|
20250228,152800,2383948660,12390,12390,12390,12390,0
|
|
20250228,152700,2383948660,12390,12390,12390,12390,0
|
|
20250228,152600,2383948660,12390,12390,12390,12390,0
|
|
20250228,152500,2383948660,12390,12390,12390,12390,0
|
|
20250228,152400,2383948660,12390,12390,12390,12390,0
|
|
20250228,152300,2383948660,12390,12390,12390,12390,0
|
|
20250228,152200,2383948660,12390,12390,12390,12390,0
|
|
20250228,152100,2383948660,12390,12390,12390,12390,0
|
|
20250228,152000,2383948660,12390,12390,12390,12390,0
|
|
20250228,151900,2383948660,12390,12390,12390,12350,615
|
|
20250228,151800,2376344580,12390,12390,12410,12360,1380
|
|
20250228,151700,2359267710,12350,12360,12370,12350,833
|
|
20250228,151600,2348970960,12360,12370,12370,12360,577
|
|
20250228,151500,2341839030,12380,12360,12380,12340,2749
|
|
20250228,151400,2307861970,12360,12400,12400,12360,1371
|
|
20250228,151300,2290904070,12400,12360,12400,12360,1461
|
|
20250228,151200,2272846070,12360,12390,12390,12360,4867
|
|
20250228,151100,2212682060,12350,12380,12380,12340,4151
|
|
20250228,151000,2161332250,12370,12340,12370,12340,764
|
|
20250228,150900,2151895960,12340,12340,12370,12340,2130
|
|
20250228,150800,2125611140,12380,12380,12380,12340,1295
|
|
20250228,150700,2109619150,12380,12380,12380,12380,733
|
|
20250228,150600,2100544610,12380,12370,12380,12370,87
|
|
20250228,150500,2099468160,12380,12370,12380,12350,1844
|
|
20250228,150400,2076682340,12380,12380,12380,12380,0
|
|
20250228,150300,2076682340,12380,12380,12380,12360,1714
|
|
20250228,150200,2055485370,12380,12380,12380,12380,36
|
|
20250228,150100,2055039690,12380,12370,12380,12370,261
|
|
20250228,150000,2051809570,12380,12380,12380,12380,234
|
|
20250228,145900,2048912650,12380,12390,12390,12380,282
|
|
20250228,145800,2045421460,12380,12400,12400,12380,401
|
|
20250228,145700,2040454480,12410,12410,12410,12410,32
|
|
20250228,145600,2040057360,12410,12420,12420,12410,252
|
|
20250228,145500,2036930020,12410,12410,12410,12390,993
|
|
20250228,145400,2024610610,12410,12400,12410,12390,129
|
|
20250228,145300,2023011030,12400,12400,12400,12380,295
|
|
20250228,145200,2019354360,12390,12400,12400,12390,261
|
|
20250228,145100,2016118460,12380,12390,12390,12380,27
|
|
20250228,145000,2015784170,12380,12400,12400,12380,300
|
|
20250228,144900,2012066560,12410,12400,12410,12400,52
|
|
20250228,144800,2011421740,12400,12400,12410,12400,180
|
|
20250228,144700,2009189720,12410,12400,12410,12390,360
|
|
20250228,144600,2004724600,12380,12400,12400,12380,212
|
|
20250228,144500,2002099950,12390,12390,12390,12390,1000
|
|
20250228,144400,1989709950,12390,12400,12400,12380,641
|
|
20250228,144300,1981769780,12400,12400,12400,12400,309
|
|
20250228,144200,1977938180,12400,12400,12400,12400,78
|
|
20250228,144100,1976970980,12410,12400,12410,12400,67
|
|
20250228,144000,1976140110,12400,12400,12400,12400,421
|
|
20250228,143900,1970919710,12390,12400,12400,12390,104
|
|
20250228,143800,1969631110,12400,12410,12410,12400,23
|
|
20250228,143700,1969345890,12410,12410,12410,12410,6
|
|
20250228,143600,1969271430,12410,12400,12410,12400,3
|
|
20250228,143500,1969234210,12400,12400,12400,12400,81
|
|
20250228,143400,1968229810,12380,12380,12400,12380,1088
|
|
20250228,143300,1954756650,12380,12380,12380,12380,2
|
|
20250228,143200,1954731890,12380,12370,12390,12370,789
|
|
20250228,143100,1944961760,12370,12370,12370,12370,163
|
|
20250228,143000,1942945450,12350,12380,12380,12350,794
|
|
20250228,142900,1933135720,12380,12380,12380,12380,0
|
|
20250228,142800,1933135720,12380,12380,12380,12380,2
|
|
20250228,142700,1933110960,12360,12350,12370,12350,954
|
|
20250228,142600,1921316300,12340,12360,12380,12340,3565
|
|
20250228,142500,1877287010,12360,12370,12390,12360,1519
|
|
20250228,142400,1858502240,12370,12380,12380,12370,356
|
|
20250228,142300,1854096900,12370,12380,12380,12370,206
|
|
20250228,142200,1851548620,12370,12400,12400,12370,304
|
|
20250228,142100,1847785920,12400,12400,12400,12400,42
|
|
20250228,142000,1847265120,12400,12400,12400,12400,37
|
|
20250228,141900,1846806320,12400,12410,12420,12370,3869
|
|
20250228,141800,1798838650,12410,12410,12410,12410,1
|
|
20250228,141700,1798826240,12400,12410,12410,12400,261
|
|
20250228,141600,1795589810,12410,12410,12410,12410,33
|
|
20250228,141500,1795180280,12420,12420,12420,12420,3
|
|
20250228,141400,1795143020,12420,12410,12420,12410,3
|
|
20250228,141300,1795105770,12420,12420,12420,12420,2
|
|
20250228,141200,1795080930,12420,12420,12420,12420,4
|
|
20250228,141100,1795031250,12420,12420,12420,12410,33
|
|
20250228,141000,1794621690,12410,12410,12410,12410,100
|
|
20250228,140900,1793380690,12410,12410,12410,12400,701
|
|
20250228,140800,1784685280,12420,12420,12420,12420,2
|
|
20250228,140700,1784660440,12410,12410,12410,12400,147
|
|
20250228,140600,1782836840,12410,12420,12420,12410,618
|
|
20250228,140500,1775167350,12410,12420,12420,12410,12
|
|
20250228,140400,1775018410,12420,12420,12420,12420,3
|
|
20250228,140300,1774981150,12410,12410,12410,12410,0
|
|
20250228,140200,1774981150,12410,12410,12410,12410,10
|
|
20250228,140100,1774857050,12410,12400,12410,12400,333
|
|
20250228,140000,1770727830,12420,12410,12420,12410,269
|
|
20250228,135900,1767387440,12410,12410,12410,12400,479
|
|
20250228,135800,1761443890,12410,12420,12420,12410,402
|
|
20250228,135700,1756454220,12410,12420,12420,12410,719
|
|
20250228,135600,1747531410,12420,12430,12430,12420,417
|
|
20250228,135500,1742352150,12440,12440,12440,12440,82
|
|
20250228,135400,1741332070,12440,12430,12440,12430,103
|
|
20250228,135300,1740051760,12440,12440,12440,12440,22
|
|
20250228,135200,1739778080,12440,12450,12450,12440,286
|
|
20250228,135100,1736220220,12450,12450,12450,12450,2
|
|
20250228,135000,1736195320,12450,12450,12450,12450,42
|
|
20250228,134900,1735672420,12440,12430,12440,12430,236
|
|
20250228,134800,1732736820,12440,12440,12440,12440,2
|
|
20250228,134700,1732711940,12440,12440,12440,12440,334
|
|
20250228,134600,1728556980,12410,12460,12460,12410,2305
|
|
20250228,134500,1699909900,12450,12460,12470,12450,163
|
|
20250228,134400,1697879330,12470,12470,12470,12470,4
|
|
20250228,134300,1697829450,12460,12460,12460,12450,35
|
|
20250228,134200,1697393390,12460,12450,12460,12450,185
|
|
20250228,134100,1695089380,12450,12450,12450,12450,0
|
|
20250228,134000,1695089380,12450,12450,12450,12440,325
|
|
20250228,133900,1691044630,12450,12450,12450,12450,16
|
|
20250228,133800,1690845430,12450,12460,12460,12450,14
|
|
20250228,133700,1690671060,12460,12460,12460,12460,11
|
|
20250228,133600,1690534000,12450,12450,12450,12450,0
|
|
20250228,133500,1690534000,12450,12440,12450,12430,145
|
|
20250228,133400,1688730020,12450,12450,12460,12450,12
|
|
20250228,133300,1688580600,12440,12450,12450,12440,169
|
|
20250228,133200,1686477080,12460,12470,12470,12460,5
|
|
20250228,133100,1686414760,12470,12470,12470,12470,3
|
|
20250228,133000,1686377350,12460,12450,12460,12440,351
|
|
20250228,132900,1682005020,12450,12450,12450,12450,4
|
|
20250228,132800,1681955220,12460,12440,12460,12440,389
|
|
20250228,132700,1677112000,12450,12450,12450,12450,47
|
|
20250228,132600,1676526850,12460,12460,12460,12450,266
|
|
20250228,132500,1673214960,12450,12460,12460,12450,205
|
|
20250228,132400,1670662660,12450,12460,12460,12450,333
|
|
20250228,132300,1666516280,12470,12450,12470,12450,97
|
|
20250228,132200,1665307670,12460,12450,12480,12450,1710
|
|
20250228,132100,1644016680,12430,12410,12430,12410,521
|
|
20250228,132000,1637541070,12410,12410,12430,12410,1176
|
|
20250228,131900,1622934600,12410,12410,12420,12400,1151
|
|
20250228,131800,1608657160,12410,12420,12420,12400,26
|
|
20250228,131700,1608334600,12420,12430,12430,12400,415
|
|
20250228,131600,1603187180,12410,12410,12410,12410,215
|
|
20250228,131500,1600519030,12400,12410,12410,12400,24
|
|
20250228,131400,1600221390,12400,12410,12410,12400,836
|
|
20250228,131300,1589853940,12420,12420,12420,12420,98
|
|
20250228,131200,1588636780,12410,12410,12420,12410,41
|
|
20250228,131100,1588127950,12410,12410,12410,12400,2175
|
|
20250228,131000,1561139260,12410,12420,12420,12410,1054
|
|
20250228,130900,1548059090,12420,12420,12420,12420,202
|
|
20250228,130800,1545550250,12440,12440,12440,12430,100
|
|
20250228,130700,1544307140,12430,12420,12430,12420,35
|
|
20250228,130600,1543872220,12430,12430,12430,12430,3
|
|
20250228,130500,1543834930,12420,12440,12440,12420,42
|
|
20250228,130400,1543313010,12420,12420,12420,12420,0
|
|
20250228,130300,1543313010,12420,12420,12420,12420,319
|
|
20250228,130200,1539351030,12430,12440,12440,12430,204
|
|
20250228,130100,1536815290,12440,12460,12460,12440,441
|
|
20250228,130000,1531324930,12470,12460,12470,12460,14
|
|
20250228,125900,1531150470,12460,12440,12460,12440,187
|
|
20250228,125800,1528821790,12450,12450,12450,12440,13
|
|
20250228,125700,1528660040,12440,12430,12440,12430,392
|
|
20250228,125600,1523786760,12430,12420,12430,12420,43
|
|
20250228,125500,1523252580,12420,12430,12430,12420,202
|
|
20250228,125400,1520742720,12420,12420,12420,12420,97
|
|
20250228,125300,1519537980,12420,12420,12420,12420,107
|
|
20250228,125200,1518209040,12430,12410,12430,12410,399
|
|
20250228,125100,1513249950,12420,12420,12420,12420,2
|
|
20250228,125000,1513225110,12410,12400,12410,12400,92
|
|
20250228,124900,1512084290,12410,12410,12410,12410,2
|
|
20250228,124800,1512059470,12410,12440,12440,12410,269
|
|
20250228,124700,1508717290,12430,12420,12430,12410,402
|
|
20250228,124600,1503724280,12420,12420,12420,12420,4
|
|
20250228,124500,1503674600,12420,12420,12420,12420,1
|
|
20250228,124400,1503662180,12410,12420,12420,12410,27
|
|
20250228,124300,1503327090,12420,12410,12420,12410,9
|
|
20250228,124200,1503215390,12410,12410,12410,12400,38
|
|
20250228,124100,1502743840,12420,12410,12420,12410,423
|
|
20250228,124000,1497494380,12420,12420,12420,12420,5
|
|
20250228,123900,1497432280,12420,12420,12420,12420,3
|
|
20250228,123800,1497395020,12420,12420,12420,12420,14
|
|
20250228,123700,1497221140,12420,12420,12420,12420,38
|
|
20250228,123600,1496749180,12420,12420,12420,12420,5
|
|
20250228,123500,1496687080,12420,12420,12420,12420,2
|
|
20250228,123400,1496662240,12430,12430,12430,12420,51
|
|
20250228,123300,1496028790,12420,12420,12420,12420,18
|
|
20250228,123200,1495805230,12420,12410,12420,12400,42
|
|
20250228,123100,1495283930,12420,12420,12420,12420,13
|
|
20250228,123000,1495122470,12450,12410,12450,12400,545
|
|
20250228,122900,1488355070,12420,12430,12430,12410,1870
|
|
20250228,122800,1465140630,12440,12440,12440,12440,2
|
|
20250228,122700,1465115750,12440,12440,12440,12430,4
|
|
20250228,122600,1465066000,12450,12440,12450,12440,160
|
|
20250228,122500,1463075000,12440,12440,12440,12440,30
|
|
20250228,122400,1462701800,12440,12420,12440,12420,106
|
|
20250228,122300,1461383580,12420,12410,12430,12410,5
|
|
20250228,122200,1461321480,12420,12420,12420,12420,4
|
|
20250228,122100,1461271800,12420,12430,12440,12410,967
|
|
20250228,122000,1449264590,12430,12430,12430,12430,2
|
|
20250228,121900,1449239730,12430,12430,12430,12430,2
|
|
20250228,121800,1449214870,12420,12420,12420,12420,120
|
|
20250228,121700,1447724470,12420,12430,12430,12420,6
|
|
20250228,121600,1447649930,12430,12420,12440,12420,362
|
|
20250228,121500,1443152830,12430,12430,12430,12430,2
|
|
20250228,121400,1443127970,12430,12430,12430,12430,68
|
|
20250228,121300,1442282730,12430,12430,12430,12430,307
|
|
20250228,121200,1438466720,12430,12420,12430,12420,54
|
|
20250228,121100,1437796030,12420,12420,12430,12420,108
|
|
20250228,121000,1436454640,12420,12420,12420,12420,102
|
|
20250228,120900,1435187800,12420,12410,12420,12410,116
|
|
20250228,120800,1433748220,12420,12430,12430,12420,204
|
|
20250228,120700,1431214510,12400,12410,12420,12400,1335
|
|
20250228,120600,1414658140,12410,12420,12420,12410,1079
|
|
20250228,120500,1401267540,12420,12420,12420,12420,3
|
|
20250228,120400,1401230280,12410,12420,12420,12410,1693
|
|
20250228,120300,1380216710,12430,12440,12440,12430,6
|
|
20250228,120200,1380142110,12440,12420,12440,12420,303
|
|
20250228,120100,1376375860,12430,12430,12430,12420,262
|
|
20250228,120000,1373120800,12430,12430,12430,12420,1807
|
|
20250228,115900,1350667040,12440,12440,12440,12430,204
|
|
20250228,115800,1348131280,12440,12440,12440,12440,4
|
|
20250228,115700,1348081520,12450,12440,12450,12430,79
|
|
20250228,115600,1347099020,12440,12450,12450,12440,526
|
|
20250228,115500,1340555560,12440,12440,12450,12440,611
|
|
20250228,115400,1332954690,12440,12450,12450,12440,642
|
|
20250228,115300,1324963180,12440,12450,12450,12440,70
|
|
20250228,115200,1324092340,12450,12460,12460,12450,38
|
|
20250228,115100,1323619210,12460,12450,12460,12450,24
|
|
20250228,115000,1323320390,12460,12450,12460,12450,2
|
|
20250228,114900,1323295480,12450,12450,12450,12450,3
|
|
20250228,114800,1323258130,12460,12450,12460,12450,4
|
|
20250228,114700,1323208310,12450,12460,12460,12440,261
|
|
20250228,114600,1319961090,12440,12460,12460,12440,572
|
|
20250228,114500,1312835710,12460,12460,12460,12450,13
|
|
20250228,114400,1312673810,12460,12450,12460,12450,105
|
|
20250228,114300,1311366550,12460,12460,12460,12450,75
|
|
20250228,114200,1310432560,12460,12460,12460,12460,3
|
|
20250228,114100,1310395180,12460,12460,12460,12460,3
|
|
20250228,114000,1310357800,12460,12450,12460,12440,13
|
|
20250228,113900,1310195990,12460,12460,12460,12460,52
|
|
20250228,113800,1309548070,12450,12440,12450,12440,410
|
|
20250228,113700,1304447620,12440,12450,12450,12440,23
|
|
20250228,113600,1304161490,12430,12470,12470,12430,1009
|
|
20250228,113500,1291604090,12470,12470,12470,12470,1
|
|
20250228,113400,1291591620,12450,12460,12470,12450,234
|
|
20250228,113300,1288676220,12460,12470,12470,12460,12
|
|
20250228,113200,1288526680,12470,12470,12470,12460,5
|
|
20250228,113100,1288464350,12470,12470,12470,12460,147
|
|
20250228,113000,1286632700,12470,12470,12470,12470,17
|
|
20250228,112900,1286420710,12480,12470,12480,12470,691
|
|
20250228,112800,1277803900,12460,12460,12460,12460,1027
|
|
20250228,112700,1265007480,12450,12450,12460,12450,242
|
|
20250228,112600,1261994540,12460,12460,12460,12450,310
|
|
20250228,112500,1258132200,12460,12470,12470,12450,506
|
|
20250228,112400,1251826890,12470,12470,12470,12470,42
|
|
20250228,112300,1251303150,12460,12450,12460,12450,247
|
|
20250228,112200,1248226970,12450,12440,12450,12440,113
|
|
20250228,112100,1246821130,12450,12430,12450,12420,1747
|
|
20250228,112000,1225105880,12440,12440,12450,12440,287
|
|
20250228,111900,1221535350,12450,12450,12460,12450,2105
|
|
20250228,111800,1195328070,12460,12460,12470,12460,929
|
|
20250228,111700,1183752680,12460,12470,12470,12460,661
|
|
20250228,111600,1175512450,12470,12470,12470,12470,304
|
|
20250228,111500,1171721570,12460,12500,12500,12460,23
|
|
20250228,111400,1171434950,12490,12490,12490,12460,724
|
|
20250228,111300,1162406090,12490,12490,12490,12490,178
|
|
20250228,111200,1160182870,12490,12490,12490,12490,1
|
|
20250228,111100,1160170380,12470,12450,12490,12450,517
|
|
20250228,111000,1153729390,12450,12450,12450,12450,190
|
|
20250228,110900,1151363890,12440,12440,12440,12440,255
|
|
20250228,110800,1148191690,12440,12450,12450,12440,125
|
|
20250228,110700,1146636140,12450,12460,12460,12450,1216
|
|
20250228,110600,1131494430,12460,12460,12470,12460,250
|
|
20250228,110500,1128379420,12440,12500,12500,12440,9717
|
|
20250228,110400,1007133940,12500,12520,12520,12500,880
|
|
20250228,110300,996130470,12510,12520,12520,12510,111
|
|
20250228,110200,994741840,12520,12520,12520,12520,9
|
|
20250228,110100,994629160,12520,12530,12530,12510,10
|
|
20250228,110000,994503950,12530,12530,12530,12530,1
|
|
20250228,105900,994491420,12530,12530,12530,12530,3
|
|
20250228,105800,994453830,12540,12520,12540,12520,124
|
|
20250228,105700,992901310,12520,12530,12530,12520,7
|
|
20250228,105600,992813630,12530,12530,12530,12530,1
|
|
20250228,105500,992801100,12530,12520,12530,12520,24
|
|
20250228,105400,992500590,12510,12520,12530,12510,227
|
|
20250228,105300,989660190,12540,12530,12540,12510,435
|
|
20250228,105200,984212440,12530,12530,12530,12520,17
|
|
20250228,105100,983999550,12520,12540,12540,12520,312
|
|
20250228,105000,980092710,12540,12540,12540,12540,3
|
|
20250228,104900,980055090,12540,12540,12540,12540,1
|
|
20250228,104800,980042550,12540,12540,12540,12540,53
|
|
20250228,104700,979377930,12540,12530,12540,12530,23
|
|
20250228,104600,979089730,12530,12530,12530,12530,104
|
|
20250228,104500,977786610,12530,12530,12530,12530,4
|
|
20250228,104400,977736490,12540,12500,12540,12500,228
|
|
20250228,104300,974885380,12500,12540,12540,12500,817
|
|
20250228,104200,964669720,12500,12550,12550,12500,3004
|
|
20250228,104100,927110460,12550,12540,12550,12540,8
|
|
20250228,104000,927010110,12540,12560,12560,12530,256
|
|
20250228,103900,923799690,12560,12570,12570,12560,7
|
|
20250228,103800,923711730,12570,12550,12570,12550,12
|
|
20250228,103700,923561090,12560,12510,12560,12500,226
|
|
20250228,103600,920729270,12530,12510,12530,12500,757
|
|
20250228,103500,911260600,12520,12520,12530,12520,372
|
|
20250228,103400,906602710,12530,12520,12530,12510,1384
|
|
20250228,103300,889276020,12530,12540,12540,12520,461
|
|
20250228,103200,883502420,12530,12540,12540,12530,1216
|
|
20250228,103100,868265890,12530,12540,12550,12530,418
|
|
20250228,103000,863025750,12540,12550,12550,12540,2568
|
|
20250228,102900,830809600,12560,12560,12560,12560,8
|
|
20250228,102800,830709120,12560,12560,12570,12560,1039
|
|
20250228,102700,817659260,12570,12570,12570,12560,7
|
|
20250228,102600,817571310,12560,12560,12570,12560,506
|
|
20250228,102500,811215920,12560,12580,12580,12560,213
|
|
20250228,102400,808540440,12580,12590,12590,12550,278
|
|
20250228,102300,805048760,12600,12610,12610,12600,17
|
|
20250228,102200,804834500,12550,12610,12610,12550,4624
|
|
20250228,102100,746691930,12610,12620,12620,12610,4
|
|
20250228,102000,746641480,12600,12620,12620,12600,312
|
|
20250228,101900,742710140,12620,12610,12620,12600,113
|
|
20250228,101800,741284900,12610,12610,12610,12610,25
|
|
20250228,101700,740969650,12620,12610,12620,12610,84
|
|
20250228,101600,739909600,12610,12610,12620,12600,31
|
|
20250228,101500,739518910,12630,12620,12630,12600,525
|
|
20250228,101400,732898620,12620,12630,12630,12620,16
|
|
20250228,101300,732696570,12600,12610,12630,12600,620
|
|
20250228,101200,724879190,12620,12630,12630,12620,4
|
|
20250228,101100,724828700,12620,12600,12620,12600,132
|
|
20250228,101000,723164220,12600,12590,12600,12590,305
|
|
20250228,100900,719324260,12580,12580,12580,12580,47
|
|
20250228,100800,718733000,12590,12570,12590,12570,101
|
|
20250228,100700,717463410,12590,12580,12600,12570,1068
|
|
20250228,100600,704036060,12610,12610,12610,12580,27
|
|
20250228,100500,703696280,12580,12620,12620,12580,183
|
|
20250228,100400,701394100,12620,12600,12620,12580,6011
|
|
20250228,100300,625768530,12610,12610,12610,12610,54
|
|
20250228,100200,625087590,12610,12610,12610,12610,1
|
|
20250228,100100,625074980,12590,12590,12610,12590,328
|
|
20250228,100000,620940960,12590,12600,12610,12590,85
|
|
20250228,095900,619869580,12610,12610,12610,12590,78
|
|
20250228,095800,618887520,12610,12610,12620,12590,159
|
|
20250228,095700,616884140,12610,12640,12640,12600,173
|
|
20250228,095600,614702610,12640,12640,12640,12640,1
|
|
20250228,095500,614689970,12650,12620,12650,12620,116
|
|
20250228,095400,613223270,12600,12580,12610,12580,741
|
|
20250228,095300,603881820,12580,12590,12590,12580,727
|
|
20250228,095200,594736130,12570,12580,12590,12570,962
|
|
20250228,095100,582643640,12600,12580,12610,12580,3083
|
|
20250228,095000,543805970,12580,12580,12580,12580,819
|
|
20250228,094900,533502950,12580,12600,12600,12580,506
|
|
20250228,094800,527132230,12600,12610,12610,12600,330
|
|
20250228,094700,522974000,12620,12640,12640,12600,79
|
|
20250228,094600,521977440,12640,12660,12660,12640,50
|
|
20250228,094500,521345410,12640,12650,12650,12620,116
|
|
20250228,094400,519879260,12650,12630,12650,12620,104
|
|
20250228,094300,518564090,12630,12630,12630,12630,2
|
|
20250228,094200,518538830,12630,12630,12630,12620,449
|
|
20250228,094100,512867970,12630,12650,12650,12630,2182
|
|
20250228,094000,485308760,12640,12630,12640,12630,1221
|
|
20250228,093900,469887510,12640,12650,12650,12640,173
|
|
20250228,093800,467699280,12640,12650,12650,12630,464
|
|
20250228,093700,461830300,12640,12650,12660,12640,267
|
|
20250228,093600,458453370,12650,12620,12660,12620,671
|
|
20250228,093500,449978850,12610,12610,12610,12610,6
|
|
20250228,093400,449903190,12610,12600,12610,12600,3
|
|
20250228,093300,449865380,12600,12610,12620,12600,471
|
|
20250228,093200,443927410,12620,12630,12630,12620,37
|
|
20250228,093100,443460460,12630,12620,12630,12620,182
|
|
20250228,093000,441163600,12620,12610,12620,12610,772
|
|
20250228,092900,431422970,12620,12590,12620,12590,541
|
|
20250228,092800,424606670,12580,12560,12580,12560,608
|
|
20250228,092700,416966220,12560,12560,12560,12530,411
|
|
20250228,092600,411810330,12560,12550,12560,12540,114
|
|
20250228,092500,410379750,12540,12530,12540,12530,250
|
|
20250228,092400,407245750,12530,12530,12530,12530,481
|
|
20250228,092300,401218820,12530,12550,12550,12510,1055
|
|
20250228,092200,388009680,12550,12560,12560,12550,94
|
|
20250228,092100,386829550,12570,12540,12570,12530,306
|
|
20250228,092000,382993730,12570,12560,12570,12530,1385
|
|
20250228,091900,365606590,12570,12570,12580,12530,407
|
|
20250228,091800,360498440,12570,12560,12570,12550,319
|
|
20250228,091700,356490940,12560,12550,12560,12550,11
|
|
20250228,091600,356352880,12550,12540,12580,12530,434
|
|
20250228,091500,350910400,12550,12570,12580,12540,132
|
|
20250228,091400,349254010,12570,12590,12590,12550,3210
|
|
20250228,091300,308917790,12590,12580,12590,12580,49
|
|
20250228,091200,308300960,12570,12580,12590,12570,594
|
|
20250228,091100,300830800,12590,12590,12590,12590,48
|
|
20250228,091000,300226480,12590,12590,12590,12590,29
|
|
20250228,090900,299861370,12550,12520,12580,12500,2358
|
|
20250228,090800,270296140,12540,12570,12580,12500,2841
|
|
20250228,090700,234717970,12580,12570,12580,12560,621
|
|
20250228,090600,226911570,12550,12570,12580,12550,1365
|
|
20250228,090500,209770700,12570,12560,12590,12560,867
|
|
20250228,090400,198867230,12570,12570,12570,12500,2834
|
|
20250228,090300,163345840,12570,12600,12600,12520,677
|
|
20250228,090200,154844840,12600,12510,12620,12510,938
|
|
20250228,090100,143058910,12570,12640,12640,12490,1598
|
|
20250228,090000,123076450,12540,12650,12650,12490,9781
|