628 lines
31 KiB
CSV
628 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250228,192500,3113441160,4915,4915,4915,4915,10982
|
|
20250228,192400,3113441160,4915,4915,4915,4915,0
|
|
20250228,192300,3113441160,4915,4915,4915,4915,0
|
|
20250228,192200,3113441160,4915,4915,4915,4915,0
|
|
20250228,192100,3113441160,4915,4915,4915,4915,0
|
|
20250228,192000,3113441160,4915,4915,4915,4915,0
|
|
20250228,191900,3113441160,4915,4915,4915,4915,0
|
|
20250228,191800,3113441160,4915,4915,4915,4915,0
|
|
20250228,191700,3113441160,4915,4915,4915,4915,0
|
|
20250228,191600,3113441160,4915,4915,4915,4915,0
|
|
20250228,191500,3113441160,4915,4915,4915,4915,0
|
|
20250228,191400,3113441160,4915,4915,4915,4915,0
|
|
20250228,191300,3113441160,4915,4915,4915,4915,0
|
|
20250228,191200,3113441160,4915,4915,4915,4915,0
|
|
20250228,191100,3113441160,4915,4915,4915,4915,0
|
|
20250228,191000,3113441160,4915,4915,4915,4915,0
|
|
20250228,190900,3113441160,4915,4915,4915,4915,0
|
|
20250228,190800,3113441160,4915,4915,4915,4915,0
|
|
20250228,190700,3113441160,4915,4915,4915,4915,0
|
|
20250228,190600,3113441160,4915,4915,4915,4915,0
|
|
20250228,190500,3113441160,4915,4915,4915,4915,0
|
|
20250228,190400,3113441160,4915,4915,4915,4915,0
|
|
20250228,190300,3113441160,4915,4915,4915,4915,0
|
|
20250228,190200,3113441160,4915,4915,4915,4915,0
|
|
20250228,190100,3113441160,4915,4915,4915,4915,0
|
|
20250228,190000,3113441160,4915,4915,4915,4915,0
|
|
20250228,185900,3113441160,4915,4915,4915,4915,0
|
|
20250228,185800,3113441160,4915,4915,4915,4915,0
|
|
20250228,185700,3113441160,4915,4915,4915,4915,0
|
|
20250228,185600,3113441160,4915,4915,4915,4915,0
|
|
20250228,185500,3113441160,4915,4915,4915,4915,10982
|
|
20250228,185400,3113441160,4915,4915,4915,4915,0
|
|
20250228,185300,3113441160,4915,4915,4915,4915,0
|
|
20250228,185200,3113441160,4915,4915,4915,4915,0
|
|
20250228,185100,3113441160,4915,4915,4915,4915,0
|
|
20250228,185000,3113441160,4915,4915,4915,4915,0
|
|
20250228,184900,3113441160,4915,4915,4915,4915,0
|
|
20250228,184800,3113441160,4915,4915,4915,4915,0
|
|
20250228,184700,3113441160,4915,4915,4915,4915,0
|
|
20250228,184600,3113441160,4915,4915,4915,4915,0
|
|
20250228,184500,3113441160,4915,4915,4915,4915,0
|
|
20250228,184400,3113441160,4915,4915,4915,4915,0
|
|
20250228,184300,3113441160,4915,4915,4915,4915,0
|
|
20250228,184200,3113441160,4915,4915,4915,4915,0
|
|
20250228,184100,3113441160,4915,4915,4915,4915,0
|
|
20250228,184000,3113441160,4915,4915,4915,4915,0
|
|
20250228,183900,3113441160,4915,4915,4915,4915,0
|
|
20250228,183800,3113441160,4915,4915,4915,4915,0
|
|
20250228,183700,3113441160,4915,4915,4915,4915,0
|
|
20250228,183600,3113441160,4915,4915,4915,4915,0
|
|
20250228,183500,3113441160,4915,4915,4915,4915,0
|
|
20250228,183400,3113441160,4915,4915,4915,4915,0
|
|
20250228,183300,3113441160,4915,4915,4915,4915,0
|
|
20250228,183200,3113441160,4915,4915,4915,4915,0
|
|
20250228,183100,3113441160,4915,4915,4915,4915,0
|
|
20250228,183000,3113441160,4915,4915,4915,4915,0
|
|
20250228,182900,3113441160,4915,4915,4915,4915,0
|
|
20250228,182800,3113441160,4915,4915,4915,4915,0
|
|
20250228,182700,3113441160,4915,4915,4915,4915,0
|
|
20250228,182600,3113441160,4915,4915,4915,4915,0
|
|
20250228,182500,3113441160,4915,4915,4915,4915,10982
|
|
20250228,182400,3113441160,4915,4915,4915,4915,0
|
|
20250228,182300,3113441160,4915,4915,4915,4915,0
|
|
20250228,182200,3113441160,4915,4915,4915,4915,0
|
|
20250228,182100,3113441160,4915,4915,4915,4915,0
|
|
20250228,182000,3113441160,4915,4915,4915,4915,0
|
|
20250228,181900,3113441160,4915,4915,4915,4915,0
|
|
20250228,181800,3113441160,4915,4915,4915,4915,0
|
|
20250228,181700,3113441160,4915,4915,4915,4915,0
|
|
20250228,181600,3113441160,4915,4915,4915,4915,0
|
|
20250228,181500,3113441160,4915,4915,4915,4915,0
|
|
20250228,181400,3113441160,4915,4915,4915,4915,0
|
|
20250228,181300,3113441160,4915,4915,4915,4915,0
|
|
20250228,181200,3113441160,4915,4915,4915,4915,0
|
|
20250228,181100,3113441160,4915,4915,4915,4915,0
|
|
20250228,181000,3113441160,4915,4915,4915,4915,0
|
|
20250228,180900,3113441160,4915,4915,4915,4915,0
|
|
20250228,180800,3113441160,4915,4915,4915,4915,0
|
|
20250228,180700,3113441160,4915,4915,4915,4915,0
|
|
20250228,180600,3113441160,4915,4915,4915,4915,0
|
|
20250228,180500,3113441160,4915,4915,4915,4915,0
|
|
20250228,180400,3113441160,4915,4915,4915,4915,0
|
|
20250228,180300,3113441160,4915,4915,4915,4915,0
|
|
20250228,180200,3113441160,4915,4915,4915,4915,0
|
|
20250228,180100,3113441160,4915,4915,4915,4915,0
|
|
20250228,180000,3113441160,4915,4915,4915,4915,0
|
|
20250228,175900,3113441160,4915,4915,4915,4915,0
|
|
20250228,175800,3113441160,4915,4915,4915,4915,0
|
|
20250228,175700,3113441160,4915,4915,4915,4915,0
|
|
20250228,175600,3113441160,4915,4915,4915,4915,0
|
|
20250228,175500,3113441160,4915,4915,4915,4915,10982
|
|
20250228,175400,3113441160,4915,4915,4915,4915,0
|
|
20250228,175300,3113441160,4915,4915,4915,4915,0
|
|
20250228,175200,3113441160,4915,4915,4915,4915,0
|
|
20250228,175100,3113441160,4915,4915,4915,4915,0
|
|
20250228,175000,3113441160,4915,4915,4915,4915,0
|
|
20250228,174900,3113441160,4915,4915,4915,4915,0
|
|
20250228,174800,3113441160,4915,4915,4915,4915,0
|
|
20250228,174700,3113441160,4915,4915,4915,4915,0
|
|
20250228,174600,3113441160,4915,4915,4915,4915,0
|
|
20250228,174500,3113441160,4915,4915,4915,4915,0
|
|
20250228,174400,3113441160,4915,4915,4915,4915,0
|
|
20250228,174300,3113441160,4915,4915,4915,4915,0
|
|
20250228,174200,3113441160,4915,4915,4915,4915,0
|
|
20250228,174100,3113441160,4915,4915,4915,4915,0
|
|
20250228,174000,3113441160,4915,4915,4915,4915,0
|
|
20250228,173900,3113441160,4915,4915,4915,4915,0
|
|
20250228,173800,3113441160,4915,4915,4915,4915,0
|
|
20250228,173700,3113441160,4915,4915,4915,4915,0
|
|
20250228,173600,3113441160,4915,4915,4915,4915,0
|
|
20250228,173500,3113441160,4915,4915,4915,4915,0
|
|
20250228,173400,3113441160,4915,4915,4915,4915,0
|
|
20250228,173300,3113441160,4915,4915,4915,4915,0
|
|
20250228,173200,3113441160,4915,4915,4915,4915,0
|
|
20250228,173100,3113441160,4915,4915,4915,4915,0
|
|
20250228,173000,3113441160,4915,4915,4915,4915,0
|
|
20250228,172900,3113441160,4915,4915,4915,4915,0
|
|
20250228,172800,3113441160,4915,4915,4915,4915,0
|
|
20250228,172700,3113441160,4915,4915,4915,4915,0
|
|
20250228,172600,3113441160,4915,4915,4915,4915,0
|
|
20250228,172500,3113441160,4915,4915,4915,4915,10982
|
|
20250228,172400,3113441160,4915,4915,4915,4915,0
|
|
20250228,172300,3113441160,4915,4915,4915,4915,0
|
|
20250228,172200,3113441160,4915,4915,4915,4915,0
|
|
20250228,172100,3113441160,4915,4915,4915,4915,0
|
|
20250228,172000,3113441160,4915,4915,4915,4915,0
|
|
20250228,171900,3113441160,4915,4915,4915,4915,0
|
|
20250228,171800,3113441160,4915,4915,4915,4915,0
|
|
20250228,171700,3113441160,4915,4915,4915,4915,0
|
|
20250228,171600,3113441160,4915,4915,4915,4915,0
|
|
20250228,171500,3113441160,4915,4915,4915,4915,0
|
|
20250228,171400,3113441160,4915,4915,4915,4915,0
|
|
20250228,171300,3113441160,4915,4915,4915,4915,0
|
|
20250228,171200,3113441160,4915,4915,4915,4915,0
|
|
20250228,171100,3113441160,4915,4915,4915,4915,0
|
|
20250228,171000,3113441160,4915,4915,4915,4915,0
|
|
20250228,170900,3113441160,4915,4915,4915,4915,0
|
|
20250228,170800,3113441160,4915,4915,4915,4915,0
|
|
20250228,170700,3113441160,4915,4915,4915,4915,0
|
|
20250228,170600,3113441160,4915,4915,4915,4915,0
|
|
20250228,170500,3113441160,4915,4915,4915,4915,0
|
|
20250228,170400,3113441160,4915,4915,4915,4915,0
|
|
20250228,170300,3113441160,4915,4915,4915,4915,0
|
|
20250228,170200,3113441160,4915,4915,4915,4915,0
|
|
20250228,170100,3113441160,4915,4915,4915,4915,0
|
|
20250228,170000,3113441160,4915,4915,4915,4915,0
|
|
20250228,165900,3113441160,4915,4915,4915,4915,0
|
|
20250228,165800,3113441160,4915,4915,4915,4915,0
|
|
20250228,165700,3113441160,4915,4915,4915,4915,0
|
|
20250228,165600,3113441160,4915,4915,4915,4915,0
|
|
20250228,165500,3113441160,4915,4915,4915,4915,10982
|
|
20250228,165400,3113441160,4915,4915,4915,4915,0
|
|
20250228,165300,3113441160,4915,4915,4915,4915,0
|
|
20250228,165200,3113441160,4915,4915,4915,4915,0
|
|
20250228,165100,3113441160,4915,4915,4915,4915,0
|
|
20250228,165000,3113441160,4915,4915,4915,4915,0
|
|
20250228,164900,3113441160,4915,4915,4915,4915,0
|
|
20250228,164800,3113441160,4915,4915,4915,4915,0
|
|
20250228,164700,3113441160,4915,4915,4915,4915,0
|
|
20250228,164600,3113441160,4915,4915,4915,4915,0
|
|
20250228,164500,3113441160,4915,4915,4915,4915,0
|
|
20250228,164400,3113441160,4915,4915,4915,4915,0
|
|
20250228,164300,3113441160,4915,4915,4915,4915,0
|
|
20250228,164200,3113441160,4915,4915,4915,4915,0
|
|
20250228,164100,3113441160,4915,4915,4915,4915,0
|
|
20250228,164000,3113441160,4915,4915,4915,4915,0
|
|
20250228,163900,3113441160,4915,4915,4915,4915,0
|
|
20250228,163800,3113441160,4915,4915,4915,4915,0
|
|
20250228,163700,3113441160,4915,4915,4915,4915,0
|
|
20250228,163600,3113441160,4915,4915,4915,4915,0
|
|
20250228,163500,3113441160,4915,4915,4915,4915,0
|
|
20250228,163400,3113441160,4915,4915,4915,4915,0
|
|
20250228,163300,3113441160,4915,4915,4915,4915,0
|
|
20250228,163200,3113441160,4915,4915,4915,4915,0
|
|
20250228,163100,3113441160,4915,4915,4915,4915,0
|
|
20250228,163000,3113441160,4915,4915,4915,4915,0
|
|
20250228,162900,3113441160,4915,4915,4915,4915,0
|
|
20250228,162800,3113441160,4915,4915,4915,4915,0
|
|
20250228,162700,3113441160,4915,4915,4915,4915,0
|
|
20250228,162600,3113441160,4915,4915,4915,4915,0
|
|
20250228,162500,3113441160,4915,4915,4915,4915,10982
|
|
20250228,162400,3113441160,4915,4915,4915,4915,0
|
|
20250228,162300,3113441160,4915,4915,4915,4915,0
|
|
20250228,162200,3113441160,4915,4915,4915,4915,0
|
|
20250228,162100,3113441160,4915,4915,4915,4915,0
|
|
20250228,162000,3113441160,4915,4915,4915,4915,0
|
|
20250228,161900,3113441160,4915,4915,4915,4915,0
|
|
20250228,161800,3113441160,4915,4915,4915,4915,0
|
|
20250228,161700,3113441160,4915,4915,4915,4915,0
|
|
20250228,161600,3113441160,4915,4915,4915,4915,0
|
|
20250228,161500,3113441160,4915,4915,4915,4915,0
|
|
20250228,161400,3113441160,4915,4915,4915,4915,0
|
|
20250228,161300,3113441160,4915,4915,4915,4915,0
|
|
20250228,161200,3113441160,4915,4915,4915,4915,0
|
|
20250228,161100,3113441160,4915,4915,4915,4915,0
|
|
20250228,161000,3113441160,4915,4915,4915,4915,0
|
|
20250228,160900,3113441160,4915,4915,4915,4915,0
|
|
20250228,160800,3113441160,4915,4915,4915,4915,0
|
|
20250228,160700,3113441160,4915,4915,4915,4915,0
|
|
20250228,160600,3113441160,4915,4915,4915,4915,0
|
|
20250228,160500,3113441160,4915,4915,4915,4915,0
|
|
20250228,160400,3113441160,4915,4915,4915,4915,0
|
|
20250228,160300,3113441160,4915,4915,4915,4915,0
|
|
20250228,160200,3113441160,4915,4915,4915,4915,0
|
|
20250228,160100,3113441160,4915,4915,4915,4915,0
|
|
20250228,160000,3113441160,4915,4915,4915,4915,0
|
|
20250228,155900,3113441160,4915,4915,4915,4915,0
|
|
20250228,155800,3113441160,4915,4915,4915,4915,0
|
|
20250228,155700,3113441160,4915,4915,4915,4915,0
|
|
20250228,155600,3113441160,4915,4915,4915,4915,0
|
|
20250228,155500,3113441160,4915,4915,4915,4915,10982
|
|
20250228,155400,3113441160,4915,4915,4915,4915,0
|
|
20250228,155300,3113441160,4915,4915,4915,4915,0
|
|
20250228,155200,3113441160,4915,4915,4915,4915,0
|
|
20250228,155100,3113441160,4915,4915,4915,4915,0
|
|
20250228,155000,3113441160,4915,4915,4915,4915,0
|
|
20250228,154900,3113441160,4915,4915,4915,4915,0
|
|
20250228,154800,3113441160,4915,4915,4915,4915,0
|
|
20250228,154700,3113441160,4915,4915,4915,4915,0
|
|
20250228,154600,3113441160,4915,4915,4915,4915,0
|
|
20250228,154500,3113441160,4915,4915,4915,4915,0
|
|
20250228,154400,3113441160,4915,4915,4915,4915,0
|
|
20250228,154300,3113441160,4915,4915,4915,4915,0
|
|
20250228,154200,3113441160,4915,4915,4915,4915,0
|
|
20250228,154100,3113441160,4915,4915,4915,4915,0
|
|
20250228,154000,3113441160,4915,4915,4915,4915,0
|
|
20250228,153900,3113441160,4915,4915,4915,4915,0
|
|
20250228,153800,3113441160,4915,4915,4915,4915,0
|
|
20250228,153700,3113441160,4915,4915,4915,4915,0
|
|
20250228,153600,3113441160,4915,4915,4915,4915,0
|
|
20250228,153500,3113441160,4915,4915,4915,4915,0
|
|
20250228,153400,3113441160,4915,4915,4915,4915,0
|
|
20250228,153300,3113441160,4915,4915,4915,4915,0
|
|
20250228,153200,3113441160,4915,4915,4915,4915,0
|
|
20250228,153100,3113441160,4915,4915,4915,4915,0
|
|
20250228,153000,3113441160,4915,4915,4915,4915,10982
|
|
20250228,152900,3059464630,4915,4915,4915,4915,0
|
|
20250228,152800,3059464630,4915,4915,4915,4915,0
|
|
20250228,152700,3059464630,4915,4915,4915,4915,0
|
|
20250228,152600,3059464630,4915,4915,4915,4915,0
|
|
20250228,152500,3059464630,4915,4915,4915,4915,0
|
|
20250228,152400,3059464630,4915,4915,4915,4915,0
|
|
20250228,152300,3059464630,4915,4915,4915,4915,0
|
|
20250228,152200,3059464630,4915,4915,4915,4915,0
|
|
20250228,152100,3059464630,4915,4915,4915,4915,0
|
|
20250228,152000,3059464630,4915,4915,4915,4915,0
|
|
20250228,151900,3059464630,4915,4915,4915,4910,2756
|
|
20250228,151800,3045929735,4915,4910,4915,4910,544
|
|
20250228,151700,3043256230,4915,4910,4915,4910,830
|
|
20250228,151600,3039179860,4910,4910,4910,4910,1
|
|
20250228,151500,3039174950,4910,4915,4915,4910,2874
|
|
20250228,151400,3025063605,4915,4910,4915,4910,274
|
|
20250228,151300,3023716930,4915,4910,4915,4905,630
|
|
20250228,151200,3020622525,4905,4905,4910,4905,480
|
|
20250228,151100,3018268085,4905,4905,4905,4900,49
|
|
20250228,151000,3018027880,4910,4900,4910,4900,57
|
|
20250228,150900,3017748430,4900,4905,4905,4900,2241
|
|
20250228,150800,3006767375,4905,4895,4905,4895,2084
|
|
20250228,150700,2996546685,4900,4900,4905,4890,6555
|
|
20250228,150600,2964430680,4900,4905,4905,4900,5776
|
|
20250228,150500,2936123065,4910,4910,4910,4905,22
|
|
20250228,150400,2936015140,4905,4905,4910,4900,5589
|
|
20250228,150300,2908593465,4900,4910,4915,4900,2287
|
|
20250228,150200,2897373075,4910,4915,4920,4910,2020
|
|
20250228,150100,2887449175,4920,4915,4925,4915,480
|
|
20250228,150000,2885087600,4915,4925,4925,4915,3625
|
|
20250228,145900,2867249110,4920,4920,4920,4920,1
|
|
20250228,145800,2867244190,4925,4925,4925,4925,200
|
|
20250228,145700,2866259190,4925,4925,4925,4925,50
|
|
20250228,145600,2866012940,4925,4925,4925,4925,0
|
|
20250228,145500,2866012940,4925,4925,4925,4925,359
|
|
20250228,145400,2864244865,4925,4925,4925,4925,0
|
|
20250228,145300,2864244865,4925,4920,4925,4920,16
|
|
20250228,145200,2864166095,4915,4915,4925,4915,1232
|
|
20250228,145100,2858101120,4915,4915,4915,4915,457
|
|
20250228,145000,2855854965,4915,4915,4915,4915,2
|
|
20250228,144900,2855845135,4915,4920,4920,4915,2442
|
|
20250228,144800,2843837855,4915,4920,4920,4915,457
|
|
20250228,144700,2841589760,4920,4920,4920,4920,304
|
|
20250228,144600,2840094080,4925,4925,4925,4925,9
|
|
20250228,144500,2840049755,4920,4920,4920,4920,600
|
|
20250228,144400,2837097755,4915,4915,4915,4915,0
|
|
20250228,144300,2837097755,4915,4915,4915,4915,200
|
|
20250228,144200,2836114755,4915,4920,4920,4915,1230
|
|
20250228,144100,2830065800,4920,4920,4920,4920,0
|
|
20250228,144000,2830065800,4920,4920,4920,4920,610
|
|
20250228,143900,2827064600,4920,4915,4920,4915,130
|
|
20250228,143800,2826425020,4910,4915,4915,4910,392
|
|
20250228,143700,2824498780,4925,4920,4925,4920,366
|
|
20250228,143600,2822696450,4920,4920,4920,4920,809
|
|
20250228,143500,2818716170,4910,4910,4910,4910,1
|
|
20250228,143400,2818711260,4920,4915,4920,4910,571
|
|
20250228,143300,2815906750,4915,4915,4915,4915,43
|
|
20250228,143200,2815695405,4910,4910,4910,4910,0
|
|
20250228,143100,2815695405,4910,4910,4910,4910,101
|
|
20250228,143000,2815199495,4905,4905,4905,4905,598
|
|
20250228,142900,2812266305,4905,4910,4910,4905,510
|
|
20250228,142800,2809764105,4910,4905,4910,4905,1053
|
|
20250228,142700,2804599090,4910,4915,4915,4910,3442
|
|
20250228,142600,2787697355,4915,4915,4915,4915,6312
|
|
20250228,142500,2756673875,4915,4920,4920,4915,31
|
|
20250228,142400,2756521360,4920,4920,4920,4920,78
|
|
20250228,142300,2756137600,4920,4920,4920,4920,1071
|
|
20250228,142200,2750868280,4920,4925,4925,4915,4813
|
|
20250228,142100,2727193120,4920,4920,4920,4920,0
|
|
20250228,142000,2727193120,4920,4920,4920,4920,105
|
|
20250228,141900,2726676520,4920,4920,4920,4920,11
|
|
20250228,141800,2726622400,4920,4920,4920,4920,448
|
|
20250228,141700,2724418240,4920,4920,4920,4920,0
|
|
20250228,141600,2724418240,4920,4920,4920,4920,25
|
|
20250228,141500,2724295240,4915,4915,4915,4915,839
|
|
20250228,141400,2720171555,4915,4920,4920,4915,50
|
|
20250228,141300,2719925780,4915,4915,4915,4915,586
|
|
20250228,141200,2717045590,4915,4920,4920,4915,704
|
|
20250228,141100,2713582405,4920,4920,4920,4920,1000
|
|
20250228,141000,2708662405,4920,4915,4920,4915,316
|
|
20250228,140900,2707108260,4915,4915,4915,4915,0
|
|
20250228,140800,2707108260,4915,4920,4920,4915,1129
|
|
20250228,140700,2701553985,4920,4920,4920,4920,301
|
|
20250228,140600,2700073065,4920,4920,4920,4920,12
|
|
20250228,140500,2700014025,4925,4925,4925,4925,300
|
|
20250228,140400,2698536525,4925,4930,4930,4925,588
|
|
20250228,140300,2695640260,4935,4935,4935,4935,0
|
|
20250228,140200,2695640260,4935,4935,4935,4935,10
|
|
20250228,140100,2695590910,4935,4935,4935,4935,77
|
|
20250228,140000,2695210915,4930,4930,4930,4930,28
|
|
20250228,135900,2695072875,4925,4925,4925,4925,538
|
|
20250228,135800,2692423225,4925,4935,4935,4925,2529
|
|
20250228,135700,2679954420,4940,4935,4940,4935,220
|
|
20250228,135600,2678868120,4935,4940,4940,4935,1238
|
|
20250228,135500,2672755095,4935,4940,4940,4935,818
|
|
20250228,135400,2668714190,4945,4955,4955,4945,1980
|
|
20250228,135300,2658914990,4955,4950,4955,4950,934
|
|
20250228,135200,2654291190,4950,4950,4950,4950,30
|
|
20250228,135100,2654142690,4940,4945,4955,4940,2360
|
|
20250228,135000,2642455415,4940,4940,4940,4940,160
|
|
20250228,134900,2641665015,4935,4935,4935,4935,0
|
|
20250228,134800,2641665015,4935,4945,4945,4935,2379
|
|
20250228,134700,2629912780,4950,4950,4950,4945,2688
|
|
20250228,134600,2616607460,4950,4950,4955,4950,635
|
|
20250228,134500,2613463070,4950,4950,4950,4950,579
|
|
20250228,134400,2610597020,4950,4955,4955,4950,570
|
|
20250228,134300,2607775420,4955,4950,4955,4950,495
|
|
20250228,134200,2605324225,4950,4950,4950,4950,369
|
|
20250228,134100,2603497675,4950,4945,4950,4945,232
|
|
20250228,134000,2602349280,4950,4945,4950,4945,176
|
|
20250228,133900,2601478085,4945,4940,4950,4940,3735
|
|
20250228,133800,2583006755,4940,4940,4940,4940,49
|
|
20250228,133700,2582764695,4940,4935,4940,4935,1545
|
|
20250228,133600,2575136890,4935,4930,4935,4930,921
|
|
20250228,133500,2570596155,4930,4935,4935,4930,1658
|
|
20250228,133400,2562414085,4935,4935,4935,4935,102
|
|
20250228,133300,2561910715,4940,4935,4940,4935,128
|
|
20250228,133200,2561279020,4935,4935,4935,4930,325
|
|
20250228,133100,2559675200,4935,4925,4935,4925,3570
|
|
20250228,133000,2542084005,4910,4920,4920,4910,1545
|
|
20250228,132900,2534496125,4925,4925,4925,4925,0
|
|
20250228,132800,2534496125,4925,4920,4925,4920,170
|
|
20250228,132700,2533659720,4920,4925,4925,4920,57
|
|
20250228,132600,2533379180,4925,4925,4925,4925,65
|
|
20250228,132500,2533059055,4920,4950,4950,4920,6064
|
|
20250228,132400,2503121375,4945,4940,4945,4940,4540
|
|
20250228,132300,2480673645,4940,4940,4940,4935,1126
|
|
20250228,132200,2475111560,4940,4930,4940,4930,4222
|
|
20250228,132100,2454274070,4930,4920,4930,4920,1242
|
|
20250228,132000,2448152010,4920,4920,4920,4920,2768
|
|
20250228,131900,2434533450,4920,4920,4920,4920,0
|
|
20250228,131800,2434533450,4920,4920,4920,4920,5
|
|
20250228,131700,2434508850,4920,4915,4920,4915,1099
|
|
20250228,131600,2429107015,4920,4920,4920,4920,0
|
|
20250228,131500,2429107015,4920,4915,4930,4915,9762
|
|
20250228,131400,2381073590,4915,4915,4915,4915,4
|
|
20250228,131300,2381053930,4915,4915,4915,4915,121
|
|
20250228,131200,2380459215,4920,4915,4920,4915,283
|
|
20250228,131100,2379067965,4910,4910,4910,4910,332
|
|
20250228,131000,2377437845,4905,4905,4905,4905,0
|
|
20250228,130900,2377437845,4905,4905,4905,4905,25
|
|
20250228,130800,2377315220,4905,4905,4905,4905,0
|
|
20250228,130700,2377315220,4905,4905,4905,4905,1
|
|
20250228,130600,2377310315,4900,4900,4900,4900,0
|
|
20250228,130500,2377310315,4900,4900,4900,4900,1512
|
|
20250228,130400,2369901515,4905,4905,4905,4905,487
|
|
20250228,130300,2367512780,4905,4905,4905,4905,44
|
|
20250228,130200,2367296960,4900,4900,4900,4900,0
|
|
20250228,130100,2367296960,4900,4900,4900,4900,8
|
|
20250228,130000,2367257760,4900,4900,4900,4900,3
|
|
20250228,125900,2367243060,4895,4895,4895,4895,0
|
|
20250228,125800,2367243060,4895,4895,4895,4895,0
|
|
20250228,125700,2367243060,4895,4895,4895,4895,2001
|
|
20250228,125600,2357448165,4890,4890,4890,4890,147
|
|
20250228,125500,2356729335,4895,4890,4895,4890,1400
|
|
20250228,125400,2349882335,4895,4900,4900,4895,192
|
|
20250228,125300,2348942475,4900,4895,4900,4895,200
|
|
20250228,125200,2347962490,4890,4890,4890,4890,500
|
|
20250228,125100,2345517490,4890,4895,4895,4890,700
|
|
20250228,125000,2342093490,4895,4895,4895,4890,843
|
|
20250228,124900,2337970050,4895,4895,4895,4895,41
|
|
20250228,124800,2337769355,4895,4895,4895,4895,218
|
|
20250228,124700,2336702245,4900,4900,4900,4900,360
|
|
20250228,124600,2334938245,4905,4900,4905,4900,619
|
|
20250228,124500,2331904695,4900,4900,4900,4900,0
|
|
20250228,124400,2331904695,4900,4900,4900,4900,1
|
|
20250228,124300,2331899795,4895,4895,4895,4895,86
|
|
20250228,124200,2331478825,4900,4900,4900,4900,1
|
|
20250228,124100,2331473925,4900,4900,4900,4900,10
|
|
20250228,124000,2331424925,4905,4905,4905,4905,8
|
|
20250228,123900,2331385685,4900,4900,4900,4900,0
|
|
20250228,123800,2331385685,4900,4900,4900,4900,928
|
|
20250228,123700,2326838485,4900,4915,4915,4900,1298
|
|
20250228,123600,2320477235,4905,4895,4905,4895,379
|
|
20250228,123500,2318620780,4895,4890,4895,4890,1246
|
|
20250228,123400,2312522275,4885,4885,4885,4885,32
|
|
20250228,123300,2312365955,4890,4890,4890,4890,0
|
|
20250228,123200,2312365955,4890,4890,4890,4890,769
|
|
20250228,123100,2308605545,4895,4895,4895,4895,20
|
|
20250228,123000,2308507645,4895,4895,4895,4895,2
|
|
20250228,122900,2308497855,4900,4900,4900,4900,0
|
|
20250228,122800,2308497855,4900,4890,4900,4890,12
|
|
20250228,122700,2308439065,4900,4900,4900,4900,0
|
|
20250228,122600,2308439065,4900,4900,4900,4900,0
|
|
20250228,122500,2308439065,4900,4890,4900,4890,335
|
|
20250228,122400,2306798565,4890,4890,4890,4890,0
|
|
20250228,122300,2306798565,4890,4895,4895,4890,443
|
|
20250228,122200,2304631265,4900,4910,4910,4900,3113
|
|
20250228,122100,2289377045,4915,4905,4915,4900,692
|
|
20250228,122000,2285980795,4915,4910,4915,4910,7860
|
|
20250228,121900,2247354020,4910,4910,4910,4910,961
|
|
20250228,121800,2242635510,4910,4900,4910,4900,698
|
|
20250228,121700,2239211785,4890,4890,4890,4890,3294
|
|
20250228,121600,2223104125,4885,4885,4885,4885,1050
|
|
20250228,121500,2217974875,4880,4880,4880,4880,20
|
|
20250228,121400,2217877275,4875,4875,4875,4875,430
|
|
20250228,121300,2215781025,4875,4875,4880,4875,999
|
|
20250228,121200,2210910870,4875,4875,4875,4875,618
|
|
20250228,121100,2207898120,4870,4870,4870,4870,0
|
|
20250228,121000,2207898120,4870,4870,4870,4870,0
|
|
20250228,120900,2207898120,4870,4875,4875,4870,3501
|
|
20250228,120800,2190833235,4880,4890,4890,4880,6434
|
|
20250228,120700,2159404850,4885,4890,4890,4885,214
|
|
20250228,120600,2158359390,4890,4890,4890,4890,0
|
|
20250228,120500,2158359390,4890,4890,4890,4890,21
|
|
20250228,120400,2158256700,4885,4890,4890,4885,10
|
|
20250228,120300,2158207825,4890,4885,4890,4885,235
|
|
20250228,120200,2157058775,4885,4885,4885,4885,647
|
|
20250228,120100,2153898180,4890,4895,4895,4885,1565
|
|
20250228,120000,2146245320,4895,4895,4895,4895,463
|
|
20250228,115900,2143978935,4900,4905,4905,4895,2074
|
|
20250228,115800,2133823720,4905,4910,4910,4905,493
|
|
20250228,115700,2131404095,4915,4915,4915,4910,749
|
|
20250228,115600,2127725760,4910,4900,4910,4900,227
|
|
20250228,115500,2126611455,4900,4885,4900,4885,4568
|
|
20250228,115400,2104288505,4885,4885,4885,4880,459
|
|
20250228,115300,2102048330,4880,4885,4885,4880,484
|
|
20250228,115200,2099684005,4890,4885,4890,4885,482
|
|
20250228,115100,2097328935,4885,4880,4885,4875,3787
|
|
20250228,115000,2078834715,4875,4880,4880,4875,2200
|
|
20250228,114900,2068106670,4880,4890,4890,4880,612
|
|
20250228,114800,2065119080,4885,4885,4885,4885,203
|
|
20250228,114700,2064127425,4880,4880,4880,4880,4
|
|
20250228,114600,2064107905,4890,4885,4890,4885,576
|
|
20250228,114500,2061291290,4885,4885,4885,4885,1960
|
|
20250228,114400,2051716690,4890,4885,4890,4885,634
|
|
20250228,114300,2048616655,4885,4880,4890,4875,3949
|
|
20250228,114200,2029326245,4885,4880,4885,4880,1145
|
|
20250228,114100,2023733645,4880,4880,4880,4880,25
|
|
20250228,114000,2023611645,4885,4885,4885,4885,204
|
|
20250228,113900,2022615105,4880,4880,4880,4880,0
|
|
20250228,113800,2022615105,4880,4880,4880,4880,1
|
|
20250228,113700,2022610225,4880,4885,4885,4880,2003
|
|
20250228,113600,2012834040,4890,4890,4890,4890,0
|
|
20250228,113500,2012834040,4890,4890,4890,4890,0
|
|
20250228,113400,2012834040,4890,4880,4890,4880,2414
|
|
20250228,113300,2001040740,4870,4885,4885,4870,5186
|
|
20250228,113200,1975753350,4885,4885,4890,4885,590
|
|
20250228,113100,1972868600,4890,4890,4890,4890,0
|
|
20250228,113000,1972868600,4890,4890,4890,4885,47
|
|
20250228,112900,1972638780,4890,4890,4890,4890,0
|
|
20250228,112800,1972638780,4890,4890,4890,4890,50
|
|
20250228,112700,1972394280,4885,4885,4885,4880,865
|
|
20250228,112600,1968168765,4885,4880,4885,4880,899
|
|
20250228,112500,1963779015,4885,4885,4885,4885,350
|
|
20250228,112400,1962069265,4885,4885,4885,4885,0
|
|
20250228,112300,1962069265,4885,4880,4885,4880,1002
|
|
20250228,112200,1957174500,4880,4880,4880,4880,39
|
|
20250228,112100,1956984180,4880,4880,4880,4880,600
|
|
20250228,112000,1954056180,4880,4890,4890,4880,218
|
|
20250228,111900,1952990235,4895,4895,4895,4895,20
|
|
20250228,111800,1952892335,4895,4890,4895,4890,592
|
|
20250228,111700,1949995515,4885,4875,4885,4875,1477
|
|
20250228,111600,1942793645,4875,4880,4880,4875,471
|
|
20250228,111500,1940497170,4875,4875,4885,4875,459
|
|
20250228,111400,1938258545,4875,4880,4880,4875,5584
|
|
20250228,111300,1911033145,4885,4890,4890,4885,554
|
|
20250228,111200,1908326330,4895,4895,4895,4895,2
|
|
20250228,111100,1908316540,4885,4890,4890,4885,766
|
|
20250228,111000,1904574040,4885,4885,4885,4885,150
|
|
20250228,110900,1903841290,4885,4890,4890,4885,1100
|
|
20250228,110800,1898462400,4895,4910,4910,4895,6149
|
|
20250228,110700,1868331260,4910,4910,4910,4910,80
|
|
20250228,110600,1867938460,4910,4910,4910,4910,110
|
|
20250228,110500,1867398360,4910,4910,4910,4910,89
|
|
20250228,110400,1866961370,4905,4905,4915,4905,650
|
|
20250228,110300,1863771345,4905,4905,4905,4905,203
|
|
20250228,110200,1862775630,4905,4910,4910,4900,2107
|
|
20250228,110100,1852442135,4910,4910,4910,4910,145
|
|
20250228,110000,1851730185,4915,4910,4915,4910,951
|
|
20250228,105900,1847058645,4910,4910,4910,4910,82
|
|
20250228,105800,1846656025,4910,4910,4910,4910,151
|
|
20250228,105700,1845914615,4910,4910,4915,4910,1173
|
|
20250228,105600,1840154055,4910,4910,4910,4910,319
|
|
20250228,105500,1838587765,4910,4910,4920,4910,2062
|
|
20250228,105400,1828451805,4905,4895,4905,4890,4473
|
|
20250228,105300,1806521665,4895,4895,4895,4890,1251
|
|
20250228,105200,1800400600,4895,4885,4895,4885,2612
|
|
20250228,105100,1787626000,4880,4880,4885,4875,847
|
|
20250228,105000,1783489700,4870,4880,4880,4870,926
|
|
20250228,104900,1778974175,4885,4885,4885,4885,15
|
|
20250228,104800,1778900900,4885,4880,4885,4870,2110
|
|
20250228,104700,1768595635,4865,4885,4885,4865,3340
|
|
20250228,104600,1752314585,4885,4885,4885,4885,211
|
|
20250228,104500,1751283850,4890,4895,4895,4880,3727
|
|
20250228,104400,1733079020,4900,4900,4900,4900,50
|
|
20250228,104300,1732834020,4905,4905,4905,4905,271
|
|
20250228,104200,1731504765,4905,4910,4910,4900,1814
|
|
20250228,104100,1722608630,4910,4910,4910,4905,2941
|
|
20250228,104000,1708171060,4905,4890,4905,4890,11511
|
|
20250228,103900,1651824670,4895,4880,4895,4880,19896
|
|
20250228,103800,1554445715,4870,4870,4870,4870,0
|
|
20250228,103700,1554445715,4870,4870,4870,4870,0
|
|
20250228,103600,1554445715,4870,4870,4870,4870,1000
|
|
20250228,103500,1549575715,4870,4870,4880,4870,92
|
|
20250228,103400,1549127665,4870,4870,4870,4870,299
|
|
20250228,103300,1547671535,4870,4870,4875,4870,190
|
|
20250228,103200,1546746225,4870,4870,4875,4870,274
|
|
20250228,103100,1545411840,4865,4865,4870,4865,1244
|
|
20250228,103000,1539359275,4865,4865,4865,4865,500
|
|
20250228,102900,1536926775,4865,4880,4880,4865,9472
|
|
20250228,102800,1490770275,4880,4885,4885,4880,2029
|
|
20250228,102700,1480865840,4895,4895,4895,4895,11
|
|
20250228,102600,1480811995,4885,4890,4890,4885,2000
|
|
20250228,102500,1471036995,4885,4880,4890,4880,102
|
|
20250228,102400,1470538230,4875,4890,4890,4875,3244
|
|
20250228,102300,1454696370,4895,4895,4895,4895,30
|
|
20250228,102200,1454549520,4895,4895,4895,4895,0
|
|
20250228,102100,1454549520,4895,4900,4900,4895,82
|
|
20250228,102000,1454147730,4890,4905,4905,4890,1789
|
|
20250228,101900,1445393450,4900,4905,4910,4900,2646
|
|
20250228,101800,1432423135,4900,4905,4905,4900,422
|
|
20250228,101700,1430354400,4900,4880,4900,4880,1624
|
|
20250228,101600,1422423890,4880,4880,4880,4875,2368
|
|
20250228,101500,1410868095,4880,4890,4890,4880,177
|
|
20250228,101400,1410004080,4880,4885,4890,4880,750
|
|
20250228,101300,1406343005,4885,4890,4890,4885,940
|
|
20250228,101200,1401751050,4890,4890,4895,4890,555
|
|
20250228,101100,1399037055,4885,4890,4890,4885,2407
|
|
20250228,101000,1387273715,4890,4895,4895,4890,910
|
|
20250228,100900,1382820905,4900,4900,4900,4900,2
|
|
20250228,100800,1382811105,4895,4895,4895,4895,817
|
|
20250228,100700,1378811890,4895,4905,4905,4895,2357
|
|
20250228,100600,1367261790,4900,4905,4905,4900,355
|
|
20250228,100500,1365521600,4895,4910,4915,4895,5103
|
|
20250228,100400,1340488330,4910,4910,4915,4910,3650
|
|
20250228,100300,1322555210,4910,4895,4910,4890,2864
|
|
20250228,100200,1308523145,4885,4880,4885,4880,775
|
|
20250228,100100,1304738270,4885,4875,4895,4875,3097
|
|
20250228,100000,1289612865,4880,4875,4885,4875,1925
|
|
20250228,095900,1280227480,4875,4880,4885,4875,1074
|
|
20250228,095800,1274986800,4870,4870,4880,4870,1423
|
|
20250228,095700,1268056770,4870,4875,4880,4870,1564
|
|
20250228,095600,1260437790,4875,4865,4875,4860,3480
|
|
20250228,095500,1243506685,4865,4860,4870,4860,1422
|
|
20250228,095400,1236593505,4860,4875,4875,4860,5256
|
|
20250228,095300,1211025970,4875,4880,4880,4875,5923
|
|
20250228,095200,1182135935,4885,4895,4895,4880,5336
|
|
20250228,095100,1156057725,4895,4900,4900,4895,188
|
|
20250228,095000,1155137215,4900,4900,4900,4900,387
|
|
20250228,094900,1153240915,4905,4905,4910,4895,5315
|
|
20250228,094800,1127190905,4900,4915,4915,4900,2255
|
|
20250228,094700,1116129390,4915,4900,4915,4900,704
|
|
20250228,094600,1112674800,4900,4900,4900,4885,3988
|
|
20250228,094500,1093170745,4900,4905,4905,4900,2110
|
|
20250228,094400,1082830725,4910,4890,4910,4890,1428
|
|
20250228,094300,1075838340,4890,4890,4905,4885,2062
|
|
20250228,094200,1065754570,4890,4900,4905,4890,11340
|
|
20250228,094100,1010229435,4915,4905,4915,4900,6907
|
|
20250228,094000,976356345,4905,4910,4910,4900,1256
|
|
20250228,093900,970193670,4905,4900,4905,4900,2457
|
|
20250228,093800,958145785,4905,4920,4925,4905,13558
|
|
20250228,093700,891511195,4920,4925,4925,4920,1188
|
|
20250228,093600,885661340,4925,4925,4925,4920,1922
|
|
20250228,093500,876204750,4925,4930,4930,4925,2110
|
|
20250228,093400,865809935,4925,4930,4935,4925,1784
|
|
20250228,093300,857019655,4920,4935,4935,4920,6610
|
|
20250228,093200,824443365,4930,4940,4950,4930,1841
|
|
20250228,093100,815363530,4940,4955,4955,4935,1232
|
|
20250228,093000,809280400,4955,4965,4965,4955,2320
|
|
20250228,092900,797775790,4965,4960,4965,4955,1249
|
|
20250228,092800,791579965,4970,4930,4970,4925,15868
|
|
20250228,092700,712928640,4930,4930,4930,4925,1236
|
|
20250228,092600,706835635,4930,4940,4940,4930,2772
|
|
20250228,092500,693165610,4935,4935,4940,4930,2689
|
|
20250228,092400,679897235,4935,4935,4935,4935,103
|
|
20250228,092300,679388930,4940,4950,4950,4935,3734
|
|
20250228,092200,660942065,4945,4950,4950,4940,874
|
|
20250228,092100,656618945,4950,4945,4950,4940,450
|
|
20250228,092000,654395145,4940,4950,4950,4935,7102
|
|
20250228,091900,619298015,4950,4940,4950,4940,352
|
|
20250228,091800,617556975,4940,4935,4945,4935,3765
|
|
20250228,091700,598964805,4940,4935,4940,4930,539
|
|
20250228,091600,596305045,4935,4930,4935,4930,1515
|
|
20250228,091500,588835545,4930,4955,4955,4930,11502
|
|
20250228,091400,531977395,4955,4960,4965,4955,1567
|
|
20250228,091300,524211240,4960,4960,4960,4950,1474
|
|
20250228,091200,516910650,4965,4955,4980,4950,4134
|
|
20250228,091100,496406035,4955,4965,4970,4940,4502
|
|
20250228,091000,474117685,4955,4945,4960,4945,2501
|
|
20250228,090900,461722505,4950,4960,4960,4945,2027
|
|
20250228,090800,451694980,4960,4945,4985,4940,5789
|
|
20250228,090700,422939330,4935,4960,4960,4935,4337
|
|
20250228,090600,401468525,4960,4920,4980,4920,13406
|
|
20250228,090500,335197975,4925,4940,4950,4925,8371
|
|
20250228,090400,293891115,4940,4950,4955,4935,5741
|
|
20250228,090300,265500660,4955,4950,4960,4915,8866
|
|
20250228,090200,221678910,4955,4975,4975,4950,11083
|
|
20250228,090100,166766845,4980,4965,4980,4960,8052
|
|
20250228,090000,126808070,4965,4980,4980,4875,24258
|