679 lines
36 KiB
CSV
679 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250228,201600,7043773170,11660,11660,11660,11660,176888
|
|
20250228,201500,7043773170,11660,11660,11660,11660,0
|
|
20250228,201400,7043773170,11660,11660,11660,11660,0
|
|
20250228,201300,7043773170,11660,11660,11660,11660,0
|
|
20250228,201200,7043773170,11660,11660,11660,11660,0
|
|
20250228,201100,7043773170,11660,11660,11660,11660,0
|
|
20250228,201000,7043773170,11660,11660,11660,11660,0
|
|
20250228,200900,7043773170,11660,11660,11660,11660,0
|
|
20250228,200800,7043773170,11660,11660,11660,11660,0
|
|
20250228,200700,7043773170,11660,11660,11660,11660,0
|
|
20250228,200600,7043773170,11660,11660,11660,11660,0
|
|
20250228,200500,7043773170,11660,11660,11660,11660,0
|
|
20250228,200400,7043773170,11660,11660,11660,11660,0
|
|
20250228,200300,7043773170,11660,11660,11660,11660,0
|
|
20250228,200200,7043773170,11660,11660,11660,11660,0
|
|
20250228,200100,7043773170,11660,11660,11660,11660,0
|
|
20250228,200000,7043773170,11660,11660,11660,11660,0
|
|
20250228,195900,7043773170,11660,11660,11660,11660,0
|
|
20250228,195800,7043773170,11660,11660,11660,11660,0
|
|
20250228,195700,7043773170,11660,11660,11660,11660,0
|
|
20250228,195600,7043773170,11660,11660,11660,11660,0
|
|
20250228,195500,7043773170,11660,11660,11660,11660,0
|
|
20250228,195400,7043773170,11660,11660,11660,11660,0
|
|
20250228,195300,7043773170,11660,11660,11660,11660,0
|
|
20250228,195200,7043773170,11660,11660,11660,11660,0
|
|
20250228,195100,7043773170,11660,11660,11660,11660,0
|
|
20250228,195000,7043773170,11660,11660,11660,11660,0
|
|
20250228,194900,7043773170,11660,11660,11660,11660,0
|
|
20250228,194800,7043773170,11660,11660,11660,11660,0
|
|
20250228,194700,7043773170,11660,11660,11660,11660,0
|
|
20250228,194600,7043773170,11660,11660,11660,11660,176888
|
|
20250228,194500,7043773170,11660,11660,11660,11660,0
|
|
20250228,194400,7043773170,11660,11660,11660,11660,0
|
|
20250228,194300,7043773170,11660,11660,11660,11660,0
|
|
20250228,194200,7043773170,11660,11660,11660,11660,0
|
|
20250228,194100,7043773170,11660,11660,11660,11660,0
|
|
20250228,194000,7043773170,11660,11660,11660,11660,0
|
|
20250228,193900,7043773170,11660,11660,11660,11660,0
|
|
20250228,193800,7043773170,11660,11660,11660,11660,0
|
|
20250228,193700,7043773170,11660,11660,11660,11660,0
|
|
20250228,193600,7043773170,11660,11660,11660,11660,0
|
|
20250228,193500,7043773170,11660,11660,11660,11660,0
|
|
20250228,193400,7043773170,11660,11660,11660,11660,0
|
|
20250228,193300,7043773170,11660,11660,11660,11660,0
|
|
20250228,193200,7043773170,11660,11660,11660,11660,0
|
|
20250228,193100,7043773170,11660,11660,11660,11660,0
|
|
20250228,193000,7043773170,11660,11660,11660,11660,0
|
|
20250228,192900,7043773170,11660,11660,11660,11660,0
|
|
20250228,192800,7043773170,11660,11660,11660,11660,0
|
|
20250228,192700,7043773170,11660,11660,11660,11660,0
|
|
20250228,192600,7043773170,11660,11660,11660,11660,0
|
|
20250228,192500,7043773170,11660,11660,11660,11660,0
|
|
20250228,192400,7043773170,11660,11660,11660,11660,0
|
|
20250228,192300,7043773170,11660,11660,11660,11660,0
|
|
20250228,192200,7043773170,11660,11660,11660,11660,0
|
|
20250228,192100,7043773170,11660,11660,11660,11660,0
|
|
20250228,192000,7043773170,11660,11660,11660,11660,0
|
|
20250228,191900,7043773170,11660,11660,11660,11660,0
|
|
20250228,191800,7043773170,11660,11660,11660,11660,0
|
|
20250228,191700,7043773170,11660,11660,11660,11660,0
|
|
20250228,191600,7043773170,11660,11660,11660,11660,176888
|
|
20250228,191500,7043773170,11660,11660,11660,11660,0
|
|
20250228,191400,7043773170,11660,11660,11660,11660,0
|
|
20250228,191300,7043773170,11660,11660,11660,11660,0
|
|
20250228,191200,7043773170,11660,11660,11660,11660,0
|
|
20250228,191100,7043773170,11660,11660,11660,11660,0
|
|
20250228,191000,7043773170,11660,11660,11660,11660,0
|
|
20250228,190900,7043773170,11660,11660,11660,11660,0
|
|
20250228,190800,7043773170,11660,11660,11660,11660,0
|
|
20250228,190700,7043773170,11660,11660,11660,11660,0
|
|
20250228,190600,7043773170,11660,11660,11660,11660,0
|
|
20250228,190500,7043773170,11660,11660,11660,11660,0
|
|
20250228,190400,7043773170,11660,11660,11660,11660,0
|
|
20250228,190300,7043773170,11660,11660,11660,11660,0
|
|
20250228,190200,7043773170,11660,11660,11660,11660,0
|
|
20250228,190100,7043773170,11660,11660,11660,11660,0
|
|
20250228,190000,7043773170,11660,11660,11660,11660,0
|
|
20250228,185900,7043773170,11660,11660,11660,11660,0
|
|
20250228,185800,7043773170,11660,11660,11660,11660,0
|
|
20250228,185700,7043773170,11660,11660,11660,11660,0
|
|
20250228,185600,7043773170,11660,11660,11660,11660,0
|
|
20250228,185500,7043773170,11660,11660,11660,11660,0
|
|
20250228,185400,7043773170,11660,11660,11660,11660,0
|
|
20250228,185300,7043773170,11660,11660,11660,11660,0
|
|
20250228,185200,7043773170,11660,11660,11660,11660,0
|
|
20250228,185100,7043773170,11660,11660,11660,11660,0
|
|
20250228,185000,7043773170,11660,11660,11660,11660,0
|
|
20250228,184900,7043773170,11660,11660,11660,11660,0
|
|
20250228,184800,7043773170,11660,11660,11660,11660,0
|
|
20250228,184700,7043773170,11660,11660,11660,11660,0
|
|
20250228,184600,7043773170,11660,11660,11660,11660,176888
|
|
20250228,184500,7043773170,11660,11660,11660,11660,0
|
|
20250228,184400,7043773170,11660,11660,11660,11660,0
|
|
20250228,184300,7043773170,11660,11660,11660,11660,0
|
|
20250228,184200,7043773170,11660,11660,11660,11660,0
|
|
20250228,184100,7043773170,11660,11660,11660,11660,0
|
|
20250228,184000,7043773170,11660,11660,11660,11660,0
|
|
20250228,183900,7043773170,11660,11660,11660,11660,0
|
|
20250228,183800,7043773170,11660,11660,11660,11660,0
|
|
20250228,183700,7043773170,11660,11660,11660,11660,0
|
|
20250228,183600,7043773170,11660,11660,11660,11660,0
|
|
20250228,183500,7043773170,11660,11660,11660,11660,0
|
|
20250228,183400,7043773170,11660,11660,11660,11660,0
|
|
20250228,183300,7043773170,11660,11660,11660,11660,0
|
|
20250228,183200,7043773170,11660,11660,11660,11660,0
|
|
20250228,183100,7043773170,11660,11660,11660,11660,0
|
|
20250228,183000,7043773170,11660,11660,11660,11660,0
|
|
20250228,182900,7043773170,11660,11660,11660,11660,0
|
|
20250228,182800,7043773170,11660,11660,11660,11660,0
|
|
20250228,182700,7043773170,11660,11660,11660,11660,0
|
|
20250228,182600,7043773170,11660,11660,11660,11660,0
|
|
20250228,182500,7043773170,11660,11660,11660,11660,0
|
|
20250228,182400,7043773170,11660,11660,11660,11660,0
|
|
20250228,182300,7043773170,11660,11660,11660,11660,0
|
|
20250228,182200,7043773170,11660,11660,11660,11660,0
|
|
20250228,182100,7043773170,11660,11660,11660,11660,0
|
|
20250228,182000,7043773170,11660,11660,11660,11660,0
|
|
20250228,181900,7043773170,11660,11660,11660,11660,0
|
|
20250228,181800,7043773170,11660,11660,11660,11660,0
|
|
20250228,181700,7043773170,11660,11660,11660,11660,0
|
|
20250228,181600,7043773170,11660,11660,11660,11660,176888
|
|
20250228,181500,7043773170,11660,11660,11660,11660,0
|
|
20250228,181400,7043773170,11660,11660,11660,11660,0
|
|
20250228,181300,7043773170,11660,11660,11660,11660,0
|
|
20250228,181200,7043773170,11660,11660,11660,11660,0
|
|
20250228,181100,7043773170,11660,11660,11660,11660,0
|
|
20250228,181000,7043773170,11660,11660,11660,11660,0
|
|
20250228,180900,7043773170,11660,11660,11660,11660,0
|
|
20250228,180800,7043773170,11660,11660,11660,11660,0
|
|
20250228,180700,7043773170,11660,11660,11660,11660,0
|
|
20250228,180600,7043773170,11660,11660,11660,11660,0
|
|
20250228,180500,7043773170,11660,11660,11660,11660,0
|
|
20250228,180400,7043773170,11660,11660,11660,11660,0
|
|
20250228,180300,7043773170,11660,11660,11660,11660,0
|
|
20250228,180200,7043773170,11660,11660,11660,11660,0
|
|
20250228,180100,7043773170,11660,11660,11660,11660,0
|
|
20250228,180000,7043773170,11660,11660,11660,11660,0
|
|
20250228,175900,7043773170,11660,11660,11660,11660,0
|
|
20250228,175800,7043773170,11660,11660,11660,11660,0
|
|
20250228,175700,7043773170,11660,11660,11660,11660,0
|
|
20250228,175600,7043773170,11660,11660,11660,11660,0
|
|
20250228,175500,7043773170,11660,11660,11660,11660,0
|
|
20250228,175400,7043773170,11660,11660,11660,11660,0
|
|
20250228,175300,7043773170,11660,11660,11660,11660,0
|
|
20250228,175200,7043773170,11660,11660,11660,11660,0
|
|
20250228,175100,7043773170,11660,11660,11660,11660,0
|
|
20250228,175000,7043773170,11660,11660,11660,11660,0
|
|
20250228,174900,7043773170,11660,11660,11660,11660,0
|
|
20250228,174800,7043773170,11660,11660,11660,11660,0
|
|
20250228,174700,7043773170,11660,11660,11660,11660,0
|
|
20250228,174600,7043773170,11660,11660,11660,11660,176888
|
|
20250228,174500,7043773170,11660,11660,11660,11660,0
|
|
20250228,174400,7043773170,11660,11660,11660,11660,0
|
|
20250228,174300,7043773170,11660,11660,11660,11660,0
|
|
20250228,174200,7043773170,11660,11660,11660,11660,0
|
|
20250228,174100,7043773170,11660,11660,11660,11660,0
|
|
20250228,174000,7043773170,11660,11660,11660,11660,0
|
|
20250228,173900,7043773170,11660,11660,11660,11660,0
|
|
20250228,173800,7043773170,11660,11660,11660,11660,0
|
|
20250228,173700,7043773170,11660,11660,11660,11660,0
|
|
20250228,173600,7043773170,11660,11660,11660,11660,0
|
|
20250228,173500,7043773170,11660,11660,11660,11660,0
|
|
20250228,173400,7043773170,11660,11660,11660,11660,0
|
|
20250228,173300,7043773170,11660,11660,11660,11660,0
|
|
20250228,173200,7043773170,11660,11660,11660,11660,0
|
|
20250228,173100,7043773170,11660,11660,11660,11660,0
|
|
20250228,173000,7043773170,11660,11660,11660,11660,0
|
|
20250228,172900,7043773170,11660,11660,11660,11660,0
|
|
20250228,172800,7043773170,11660,11660,11660,11660,0
|
|
20250228,172700,7043773170,11660,11660,11660,11660,0
|
|
20250228,172600,7043773170,11660,11660,11660,11660,0
|
|
20250228,172500,7043773170,11660,11660,11660,11660,0
|
|
20250228,172400,7043773170,11660,11660,11660,11660,0
|
|
20250228,172300,7043773170,11660,11660,11660,11660,0
|
|
20250228,172200,7043773170,11660,11660,11660,11660,0
|
|
20250228,172100,7043773170,11660,11660,11660,11660,0
|
|
20250228,172000,7043773170,11660,11660,11660,11660,0
|
|
20250228,171900,7043773170,11660,11660,11660,11660,0
|
|
20250228,171800,7043773170,11660,11660,11660,11660,0
|
|
20250228,171700,7043773170,11660,11660,11660,11660,0
|
|
20250228,171600,7043773170,11660,11660,11660,11660,176888
|
|
20250228,171500,7043773170,11660,11660,11660,11660,0
|
|
20250228,171400,7043773170,11660,11660,11660,11660,0
|
|
20250228,171300,7043773170,11660,11660,11660,11660,0
|
|
20250228,171200,7043773170,11660,11660,11660,11660,0
|
|
20250228,171100,7043773170,11660,11660,11660,11660,0
|
|
20250228,171000,7043773170,11660,11660,11660,11660,0
|
|
20250228,170900,7043773170,11660,11660,11660,11660,0
|
|
20250228,170800,7043773170,11660,11660,11660,11660,0
|
|
20250228,170700,7043773170,11660,11660,11660,11660,0
|
|
20250228,170600,7043773170,11660,11660,11660,11660,0
|
|
20250228,170500,7043773170,11660,11660,11660,11660,0
|
|
20250228,170400,7043773170,11660,11660,11660,11660,0
|
|
20250228,170300,7043773170,11660,11660,11660,11660,0
|
|
20250228,170200,7043773170,11660,11660,11660,11660,0
|
|
20250228,170100,7043773170,11660,11660,11660,11660,0
|
|
20250228,170000,7043773170,11660,11660,11660,11660,0
|
|
20250228,165900,7043773170,11660,11660,11660,11660,0
|
|
20250228,165800,7043773170,11660,11660,11660,11660,0
|
|
20250228,165700,7043773170,11660,11660,11660,11660,0
|
|
20250228,165600,7043773170,11660,11660,11660,11660,0
|
|
20250228,165500,7043773170,11660,11660,11660,11660,0
|
|
20250228,165400,7043773170,11660,11660,11660,11660,0
|
|
20250228,165300,7043773170,11660,11660,11660,11660,0
|
|
20250228,165200,7043773170,11660,11660,11660,11660,0
|
|
20250228,165100,7043773170,11660,11660,11660,11660,0
|
|
20250228,165000,7043773170,11660,11660,11660,11660,0
|
|
20250228,164900,7043773170,11660,11660,11660,11660,0
|
|
20250228,164800,7043773170,11660,11660,11660,11660,0
|
|
20250228,164700,7043773170,11660,11660,11660,11660,0
|
|
20250228,164600,7043773170,11660,11660,11660,11660,176888
|
|
20250228,164500,7043773170,11660,11660,11660,11660,0
|
|
20250228,164400,7043773170,11660,11660,11660,11660,0
|
|
20250228,164300,7043773170,11660,11660,11660,11660,0
|
|
20250228,164200,7043773170,11660,11660,11660,11660,0
|
|
20250228,164100,7043773170,11660,11660,11660,11660,0
|
|
20250228,164000,7043773170,11660,11660,11660,11660,0
|
|
20250228,163900,7043773170,11660,11660,11660,11660,0
|
|
20250228,163800,7043773170,11660,11660,11660,11660,0
|
|
20250228,163700,7043773170,11660,11660,11660,11660,0
|
|
20250228,163600,7043773170,11660,11660,11660,11660,0
|
|
20250228,163500,7043773170,11660,11660,11660,11660,0
|
|
20250228,163400,7043773170,11660,11660,11660,11660,0
|
|
20250228,163300,7043773170,11660,11660,11660,11660,0
|
|
20250228,163200,7043773170,11660,11660,11660,11660,0
|
|
20250228,163100,7043773170,11660,11660,11660,11660,0
|
|
20250228,163000,7043773170,11660,11660,11660,11660,0
|
|
20250228,162900,7043773170,11660,11660,11660,11660,0
|
|
20250228,162800,7043773170,11660,11660,11660,11660,0
|
|
20250228,162700,7043773170,11660,11660,11660,11660,0
|
|
20250228,162600,7043773170,11660,11660,11660,11660,0
|
|
20250228,162500,7043773170,11660,11660,11660,11660,0
|
|
20250228,162400,7043773170,11660,11660,11660,11660,0
|
|
20250228,162300,7043773170,11660,11660,11660,11660,0
|
|
20250228,162200,7043773170,11660,11660,11660,11660,0
|
|
20250228,162100,7043773170,11660,11660,11660,11660,0
|
|
20250228,162000,7043773170,11660,11660,11660,11660,0
|
|
20250228,161900,7043773170,11660,11660,11660,11660,0
|
|
20250228,161800,7043773170,11660,11660,11660,11660,0
|
|
20250228,161700,7043773170,11660,11660,11660,11660,0
|
|
20250228,161600,7043773170,11660,11660,11660,11660,176888
|
|
20250228,161500,7043773170,11660,11660,11660,11660,0
|
|
20250228,161400,7043773170,11660,11660,11660,11660,0
|
|
20250228,161300,7043773170,11660,11660,11660,11660,0
|
|
20250228,161200,7043773170,11660,11660,11660,11660,0
|
|
20250228,161100,7043773170,11660,11660,11660,11660,0
|
|
20250228,161000,7043773170,11660,11660,11660,11660,0
|
|
20250228,160900,7043773170,11660,11660,11660,11660,0
|
|
20250228,160800,7043773170,11660,11660,11660,11660,0
|
|
20250228,160700,7043773170,11660,11660,11660,11660,0
|
|
20250228,160600,7043773170,11660,11660,11660,11660,0
|
|
20250228,160500,7043773170,11660,11660,11660,11660,0
|
|
20250228,160400,7043773170,11660,11660,11660,11660,0
|
|
20250228,160300,7043773170,11660,11660,11660,11660,0
|
|
20250228,160200,7043773170,11660,11660,11660,11660,0
|
|
20250228,160100,7043773170,11660,11660,11660,11660,0
|
|
20250228,160000,7043773170,11660,11660,11660,11660,0
|
|
20250228,155900,7043773170,11660,11660,11660,11660,0
|
|
20250228,155800,7043773170,11660,11660,11660,11660,0
|
|
20250228,155700,7043773170,11660,11660,11660,11660,0
|
|
20250228,155600,7043773170,11660,11660,11660,11660,0
|
|
20250228,155500,7043773170,11660,11660,11660,11660,0
|
|
20250228,155400,7043773170,11660,11660,11660,11660,0
|
|
20250228,155300,7043773170,11660,11660,11660,11660,0
|
|
20250228,155200,7043773170,11660,11660,11660,11660,0
|
|
20250228,155100,7043773170,11660,11660,11660,11660,0
|
|
20250228,155000,7043773170,11660,11660,11660,11660,0
|
|
20250228,154900,7043773170,11660,11660,11660,11660,0
|
|
20250228,154800,7043773170,11660,11660,11660,11660,0
|
|
20250228,154700,7043773170,11660,11660,11660,11660,0
|
|
20250228,154600,7043773170,11660,11660,11660,11660,176888
|
|
20250228,154500,7043773170,11660,11660,11660,11660,0
|
|
20250228,154400,7043773170,11660,11660,11660,11660,0
|
|
20250228,154300,7043773170,11660,11660,11660,11660,0
|
|
20250228,154200,7043773170,11660,11660,11660,11660,0
|
|
20250228,154100,7043773170,11660,11660,11660,11660,0
|
|
20250228,154000,7043773170,11660,11660,11660,11660,0
|
|
20250228,153900,7043773170,11660,11660,11660,11660,0
|
|
20250228,153800,7043773170,11660,11660,11660,11660,0
|
|
20250228,153700,7043773170,11660,11660,11660,11660,0
|
|
20250228,153600,7043773170,11660,11660,11660,11660,0
|
|
20250228,153500,7043773170,11660,11660,11660,11660,0
|
|
20250228,153400,7043773170,11660,11660,11660,11660,0
|
|
20250228,153300,7043773170,11660,11660,11660,11660,0
|
|
20250228,153200,7043773170,11660,11660,11660,11660,0
|
|
20250228,153100,7043773170,11660,11660,11660,11660,0
|
|
20250228,153000,7043773170,11660,11660,11660,11660,176888
|
|
20250228,152900,4981259090,11860,11860,11860,11860,0
|
|
20250228,152800,4981259090,11860,11860,11860,11860,0
|
|
20250228,152700,4981259090,11860,11860,11860,11860,0
|
|
20250228,152600,4981259090,11860,11860,11860,11860,0
|
|
20250228,152500,4981259090,11860,11860,11860,11860,0
|
|
20250228,152400,4981259090,11860,11860,11860,11860,0
|
|
20250228,152300,4981259090,11860,11860,11860,11860,0
|
|
20250228,152200,4981259090,11860,11860,11860,11860,0
|
|
20250228,152100,4981259090,11860,11860,11860,11860,0
|
|
20250228,152000,4981259090,11860,11860,11860,11860,0
|
|
20250228,151900,4981259090,11860,11860,11890,11830,908
|
|
20250228,151800,4970496840,11860,11880,11890,11850,3759
|
|
20250228,151700,4925895960,11890,11880,11900,11870,230
|
|
20250228,151600,4923161730,11890,11900,11900,11870,191
|
|
20250228,151500,4920889940,11900,11850,11900,11850,1549
|
|
20250228,151400,4902507030,11860,11860,11860,11860,65
|
|
20250228,151300,4901736130,11860,11860,11860,11860,173
|
|
20250228,151200,4899684350,11860,11870,11900,11840,3693
|
|
20250228,151100,4855938140,11870,11880,11880,11850,721
|
|
20250228,151000,4847385960,11880,11880,11880,11870,312
|
|
20250228,150900,4843681430,11880,11880,11900,11880,800
|
|
20250228,150800,4834176000,11880,11860,11880,11860,1163
|
|
20250228,150700,4820378810,11860,11860,11860,11850,82
|
|
20250228,150600,4819406490,11860,11860,11860,11820,2176
|
|
20250228,150500,4793652500,11860,11860,11860,11850,154
|
|
20250228,150400,4791826190,11860,11840,11870,11840,822
|
|
20250228,150300,4782087020,11840,11840,11840,11840,21
|
|
20250228,150200,4781838380,11830,11860,11860,11810,3559
|
|
20250228,150100,4739758090,11860,11900,11900,11860,579
|
|
20250228,150000,4732887040,11890,11850,11940,11850,1139
|
|
20250228,145900,4719341150,11840,11850,11850,11820,2637
|
|
20250228,145800,4688144270,11850,11850,11850,11850,697
|
|
20250228,145700,4679884820,11850,11870,11870,11850,10
|
|
20250228,145600,4679766280,11840,11850,11850,11820,1622
|
|
20250228,145500,4660576470,11870,11870,11880,11840,1472
|
|
20250228,145400,4643133560,11870,11840,11880,11840,760
|
|
20250228,145300,4634113720,11840,11820,11850,11820,1165
|
|
20250228,145200,4620343200,11820,11820,11830,11810,129
|
|
20250228,145100,4618818410,11820,11820,11820,11810,3468
|
|
20250228,145000,4577831770,11810,11830,11830,11810,780
|
|
20250228,144900,4568616870,11830,11830,11830,11820,170
|
|
20250228,144800,4566605780,11830,11860,11860,11830,843
|
|
20250228,144700,4556630210,11860,11840,11860,11820,723
|
|
20250228,144600,4548060570,11840,11820,11840,11820,1484
|
|
20250228,144500,4530511930,11820,11860,11860,11820,738
|
|
20250228,144400,4521771860,11860,11860,11860,11850,317
|
|
20250228,144300,4518013100,11860,11850,11860,11850,753
|
|
20250228,144200,4509082530,11860,11860,11870,11860,80
|
|
20250228,144100,4508133680,11850,11860,11860,11840,1003
|
|
20250228,144000,4496248210,11860,11850,11860,11850,1127
|
|
20250228,143900,4482887710,11850,11860,11860,11850,216
|
|
20250228,143800,4480327610,11880,11840,11880,11840,2944
|
|
20250228,143700,4445470610,11840,11790,11840,11790,6652
|
|
20250228,143600,4366740020,11790,11760,11790,11760,1217
|
|
20250228,143500,4352414740,11770,11770,11770,11760,322
|
|
20250228,143400,4348626820,11770,11770,11770,11760,337
|
|
20250228,143300,4344660430,11770,11760,11770,11750,1065
|
|
20250228,143200,4332136090,11760,11760,11760,11750,209
|
|
20250228,143100,4329679650,11750,11760,11760,11750,670
|
|
20250228,143000,4321800850,11760,11750,11760,11750,1805
|
|
20250228,142900,4300583620,11760,11750,11760,11750,145
|
|
20250228,142800,4298879700,11750,11790,11790,11740,1794
|
|
20250228,142700,4277785780,11790,11790,11790,11790,35
|
|
20250228,142600,4277373130,11790,11780,11790,11780,723
|
|
20250228,142500,4268849320,11790,11790,11790,11790,355
|
|
20250228,142400,4264663870,11780,11780,11840,11780,1127
|
|
20250228,142300,4251368350,11780,11770,11790,11770,475
|
|
20250228,142200,4245772850,11780,11740,11840,11740,1042
|
|
20250228,142100,4233536980,11740,11750,11750,11740,325
|
|
20250228,142000,4229720230,11740,11740,11740,11740,526
|
|
20250228,141900,4223544990,11740,11710,11740,11710,2040
|
|
20250228,141800,4199650930,11710,11720,11730,11700,1848
|
|
20250228,141700,4178011330,11720,11750,11750,11720,1277
|
|
20250228,141600,4163026620,11750,11760,11760,11740,2494
|
|
20250228,141500,4133725120,11760,11800,11800,11760,3390
|
|
20250228,141400,4093772530,11810,11800,11810,11800,830
|
|
20250228,141300,4083975400,11800,11800,11810,11800,281
|
|
20250228,141200,4080659400,11810,11810,11810,11800,1079
|
|
20250228,141100,4067916420,11810,11810,11810,11800,1353
|
|
20250228,141000,4051944870,11810,11800,11810,11800,190
|
|
20250228,140900,4049702330,11800,11800,11810,11800,1597
|
|
20250228,140800,4030856410,11800,11830,11830,11800,6241
|
|
20250228,140700,3957146300,11840,11840,11840,11830,586
|
|
20250228,140600,3950208270,11840,11830,11840,11830,1463
|
|
20250228,140500,3932894830,11830,11840,11850,11830,1304
|
|
20250228,140400,3917457920,11840,11850,11850,11830,851
|
|
20250228,140300,3907386250,11850,11850,11850,11840,548
|
|
20250228,140200,3900893270,11840,11840,11840,11840,426
|
|
20250228,140100,3895849430,11840,11840,11840,11840,800
|
|
20250228,140000,3886377430,11840,11850,11850,11840,564
|
|
20250228,135900,3879698270,11850,11840,11850,11840,1292
|
|
20250228,135800,3864388510,11840,11820,11840,11810,1766
|
|
20250228,135700,3843515730,11820,11810,11820,11810,330
|
|
20250228,135600,3839616210,11810,11830,11830,11810,610
|
|
20250228,135500,3832406300,11820,11810,11820,11800,3803
|
|
20250228,135400,3787492160,11810,11820,11820,11810,2368
|
|
20250228,135300,3759523540,11820,11820,11820,11810,4125
|
|
20250228,135200,3710775590,11830,11820,11830,11820,1072
|
|
20250228,135100,3698101940,11830,11870,11870,11820,11618
|
|
20250228,135000,3560611090,11860,11880,11880,11860,4707
|
|
20250228,134900,3504749900,11880,11890,11890,11880,345
|
|
20250228,134800,3500649000,11880,11880,11880,11880,74
|
|
20250228,134700,3499769880,11890,11890,11890,11880,3647
|
|
20250228,134600,3456420840,11890,11890,11900,11890,254
|
|
20250228,134500,3453400560,11890,11900,11900,11890,28
|
|
20250228,134400,3453067560,11900,11900,11910,11890,2642
|
|
20250228,134300,3421627180,11910,11910,11910,11910,309
|
|
20250228,134200,3417946990,11910,11890,11910,11890,2603
|
|
20250228,134100,3386972400,11890,11900,11900,11890,975
|
|
20250228,134000,3375372760,11900,11900,12050,11890,2668
|
|
20250228,133900,3343561050,11900,11900,11900,11900,549
|
|
20250228,133800,3337027950,11900,11890,11900,11890,608
|
|
20250228,133700,3329793550,11890,11890,11900,11890,856
|
|
20250228,133600,3319608200,11890,11900,11900,11890,67
|
|
20250228,133500,3318811560,11890,11900,11900,11890,154
|
|
20250228,133400,3316980450,11900,11890,11900,11890,682
|
|
20250228,133300,3308867000,11890,11900,11900,11890,202
|
|
20250228,133200,3306463210,11900,11910,11920,11900,1983
|
|
20250228,133100,3282847140,11900,11910,11910,11900,224
|
|
20250228,133000,3280181520,11900,11890,11900,11890,597
|
|
20250228,132900,3273078000,11900,11890,11900,11890,185
|
|
20250228,132800,3270878150,11890,11900,11900,11890,944
|
|
20250228,132700,3259647960,11900,11880,11900,11880,1063
|
|
20250228,132600,3247007560,11880,11880,11890,11880,187
|
|
20250228,132500,3244785970,11880,11890,11890,11880,3726
|
|
20250228,132400,3200484040,11890,11890,11890,11880,1167
|
|
20250228,132300,3186610920,11890,11900,11920,11880,8953
|
|
20250228,132200,3080092050,11900,11900,11900,11900,88
|
|
20250228,132100,3079044850,11900,11910,11910,11890,6906
|
|
20250228,132000,2996868090,11910,11910,11920,11900,904
|
|
20250228,131900,2986104450,11910,11940,11940,11910,3206
|
|
20250228,131800,2947897020,11930,11930,11930,11930,336
|
|
20250228,131700,2943888540,11920,11920,11930,11920,92
|
|
20250228,131600,2942791810,11910,11900,11920,11900,2699
|
|
20250228,131500,2910647270,11900,11900,11910,11900,1271
|
|
20250228,131400,2895510900,11900,11910,11910,11900,1589
|
|
20250228,131300,2876587350,11910,11900,11910,11900,282
|
|
20250228,131200,2873231020,11900,11910,11910,11900,415
|
|
20250228,131100,2868291110,11900,11910,11910,11900,769
|
|
20250228,131000,2859138490,11910,11930,11930,11910,1945
|
|
20250228,130900,2835964170,11920,11920,11930,11920,72
|
|
20250228,130800,2835105310,11920,11920,11920,11920,24
|
|
20250228,130700,2834819230,11930,11930,11930,11920,177
|
|
20250228,130600,2832708040,11930,11920,11930,11920,172
|
|
20250228,130500,2830656290,11930,11920,11930,11920,78
|
|
20250228,130400,2829725950,11920,11920,11920,11920,125
|
|
20250228,130300,2828235950,11920,11920,11920,11920,33
|
|
20250228,130200,2827842590,11920,11920,11920,11920,73
|
|
20250228,130100,2826972430,11920,11930,11930,11920,414
|
|
20250228,130000,2822035030,11930,11930,11930,11920,1688
|
|
20250228,125900,2801911010,11930,11920,11930,11920,379
|
|
20250228,125800,2797392440,11930,11940,11940,11920,1224
|
|
20250228,125700,2782791450,11930,11940,11940,11930,18
|
|
20250228,125600,2782576680,11930,11930,11940,11930,131
|
|
20250228,125500,2781012910,11940,11930,11940,11930,835
|
|
20250228,125400,2771048420,11940,11940,11940,11930,219
|
|
20250228,125300,2768435720,11940,11950,11950,11930,1342
|
|
20250228,125200,2752410580,11950,11950,11950,11940,23
|
|
20250228,125100,2752135750,11950,11950,11950,11940,127
|
|
20250228,125000,2750619250,11940,11940,11950,11940,20
|
|
20250228,124900,2750380440,11940,11940,11940,11940,13
|
|
20250228,124800,2750225220,11940,11960,11960,11940,748
|
|
20250228,124700,2741293170,11960,11950,11960,11950,3542
|
|
20250228,124600,2698963460,11950,11950,11950,11940,298
|
|
20250228,124500,2695403980,11950,11950,11950,11940,448
|
|
20250228,124400,2690054670,11950,11940,11950,11940,143
|
|
20250228,124300,2688346000,11940,11940,11950,11940,52
|
|
20250228,124200,2687725060,11950,11950,11950,11940,334
|
|
20250228,124100,2683733880,11940,11950,11950,11940,300
|
|
20250228,124000,2680151500,11940,11940,11940,11940,15
|
|
20250228,123900,2679972400,11950,11940,11950,11940,1027
|
|
20250228,123800,2667704850,11950,11940,11950,11940,557
|
|
20250228,123700,2661051770,11940,11940,11950,11940,1084
|
|
20250228,123600,2648104400,11950,11940,11950,11940,1561
|
|
20250228,123500,2629465850,11950,11950,11950,11940,58
|
|
20250228,123400,2628773200,11940,11950,11950,11940,931
|
|
20250228,123300,2617648060,11950,11950,11960,11950,174
|
|
20250228,123200,2615568250,11950,11960,11960,11950,976
|
|
20250228,123100,2603902910,11950,11960,11970,11950,789
|
|
20250228,123000,2594468480,11960,11970,11970,11960,833
|
|
20250228,122900,2584501600,11980,11970,11980,11970,200
|
|
20250228,122800,2582106490,11970,11980,11980,11970,995
|
|
20250228,122700,2570195050,11980,11990,11990,11970,879
|
|
20250228,122600,2559665290,11980,11990,11990,11980,4778
|
|
20250228,122500,2502378020,11990,12000,12000,11990,1410
|
|
20250228,122400,2485470980,12000,12000,12000,11990,723
|
|
20250228,122300,2476799660,12000,12000,12000,11990,164
|
|
20250228,122200,2474831810,12000,11990,12000,11990,1655
|
|
20250228,122100,2454977420,12000,12000,12000,11990,745
|
|
20250228,122000,2446043830,11990,12000,12000,11990,39
|
|
20250228,121900,2445576130,11990,12000,12000,11990,64
|
|
20250228,121800,2444808560,12000,11990,12000,11990,1616
|
|
20250228,121700,2425423910,11990,12000,12000,11990,105
|
|
20250228,121600,2424164650,12000,11990,12000,11990,816
|
|
20250228,121500,2414380690,12000,12000,12000,11990,766
|
|
20250228,121400,2405196330,11990,12000,12010,11990,1251
|
|
20250228,121300,2390184780,12000,12000,12010,12000,1352
|
|
20250228,121200,2373960570,12010,12000,12010,12000,1129
|
|
20250228,121100,2360409400,12000,12000,12010,12000,606
|
|
20250228,121000,2353137290,12000,12010,12010,12000,51
|
|
20250228,120900,2352524940,12010,12010,12010,12000,1143
|
|
20250228,120800,2338804900,12010,12010,12020,12010,1697
|
|
20250228,120700,2318420910,12010,12020,12020,12010,214
|
|
20250228,120600,2315848780,12020,12020,12030,12010,483
|
|
20250228,120500,2310043200,12030,12020,12030,12010,727
|
|
20250228,120400,2301306000,12020,12020,12020,12010,1298
|
|
20250228,120300,2285709360,12020,12030,12030,12010,3237
|
|
20250228,120200,2246809410,12020,12020,12030,12020,36
|
|
20250228,120100,2246376640,12020,12030,12040,12020,975
|
|
20250228,120000,2234652460,12030,12030,12040,12030,835
|
|
20250228,115900,2224607400,12030,12050,12050,12030,1079
|
|
20250228,115800,2211624650,12050,12040,12050,12040,54
|
|
20250228,115700,2210974460,12040,12060,12060,12040,494
|
|
20250228,115600,2205024040,12060,12040,12060,12040,772
|
|
20250228,115500,2195729130,12040,12030,12040,12030,672
|
|
20250228,115400,2187638390,12040,12030,12040,12030,1005
|
|
20250228,115300,2175548220,12030,12030,12030,12020,565
|
|
20250228,115200,2168751450,12030,12030,12030,12020,543
|
|
20250228,115100,2162223560,12030,12030,12030,12020,1295
|
|
20250228,115000,2146647550,12030,12040,12040,12030,229
|
|
20250228,114900,2143892640,12030,12060,12060,12030,756
|
|
20250228,114800,2134787660,12050,12050,12060,12050,232
|
|
20250228,114700,2131991960,12060,12050,12060,12050,1115
|
|
20250228,114600,2118545400,12050,12050,12050,12050,390
|
|
20250228,114500,2113845900,12050,12050,12060,12040,2170
|
|
20250228,114400,2087709630,12060,12060,12060,12040,911
|
|
20250228,114300,2076732170,12060,12060,12060,12050,1693
|
|
20250228,114200,2056326300,12050,12050,12060,12050,614
|
|
20250228,114100,2048925740,12060,12060,12060,12050,155
|
|
20250228,114000,2047056460,12060,12070,12080,12050,1586
|
|
20250228,113900,2027922640,12080,12080,12080,12070,747
|
|
20250228,113800,2018904230,12070,12080,12080,12070,2
|
|
20250228,113700,2018880080,12070,12110,12110,12070,12238
|
|
20250228,113600,1870855970,12110,12110,12120,12100,445
|
|
20250228,113500,1865470690,12110,12110,12120,12100,1977
|
|
20250228,113400,1841544780,12110,12110,12110,12110,103
|
|
20250228,113300,1840297450,12100,12100,12100,12090,2168
|
|
20250228,113200,1814065930,12100,12110,12110,12100,224
|
|
20250228,113100,1811355320,12100,12130,12130,12100,663
|
|
20250228,113000,1803323890,12130,12130,12140,12130,922
|
|
20250228,112900,1792132030,12130,12120,12130,12110,1104
|
|
20250228,112800,1778753580,12120,12120,12160,12120,1166
|
|
20250228,112700,1764585020,12100,12090,12100,12080,1486
|
|
20250228,112600,1746619120,12090,12090,12090,12080,942
|
|
20250228,112500,1735233630,12090,12090,12100,12090,93
|
|
20250228,112400,1734109250,12090,12120,12120,12090,5586
|
|
20250228,112300,1666501910,12120,12130,12130,12110,1185
|
|
20250228,112200,1652131570,12140,12140,12140,12130,4
|
|
20250228,112100,1652083020,12120,12150,12150,12120,71
|
|
20250228,112000,1651221130,12150,12120,12150,12120,898
|
|
20250228,111900,1640337200,12110,12140,12140,12110,718
|
|
20250228,111800,1631632560,12140,12120,12140,12120,207
|
|
20250228,111700,1629119620,12130,12140,12140,12120,2925
|
|
20250228,111600,1593667380,12140,12150,12160,12130,2245
|
|
20250228,111500,1566420520,12160,12150,12160,12150,860
|
|
20250228,111400,1555970770,12150,12150,12150,12150,132
|
|
20250228,111300,1554366970,12150,12160,12170,12150,1050
|
|
20250228,111200,1541597680,12160,12170,12180,12150,1908
|
|
20250228,111100,1518398140,12170,12170,12180,12170,92
|
|
20250228,111000,1517278480,12180,12190,12190,12180,1058
|
|
20250228,110900,1504391330,12190,12190,12190,12190,7
|
|
20250228,110800,1504306000,12180,12190,12200,12180,1661
|
|
20250228,110700,1484058700,12180,12200,12200,12180,22
|
|
20250228,110600,1483790680,12200,12180,12210,12170,1182
|
|
20250228,110500,1469372580,12180,12180,12180,12180,72
|
|
20250228,110400,1468495620,12180,12170,12180,12160,137
|
|
20250228,110300,1466828460,12170,12160,12170,12160,13
|
|
20250228,110200,1466670280,12170,12170,12170,12170,9
|
|
20250228,110100,1466560750,12170,12170,12170,12170,80
|
|
20250228,110000,1465587150,12170,12170,12190,12170,64
|
|
20250228,105900,1464808240,12180,12170,12190,12170,782
|
|
20250228,105800,1455291250,12170,12170,12170,12170,1
|
|
20250228,105700,1455279080,12170,12170,12170,12160,179
|
|
20250228,105600,1453101560,12160,12160,12160,12160,224
|
|
20250228,105500,1450377720,12160,12150,12160,12150,704
|
|
20250228,105400,1441817700,12160,12160,12160,12150,714
|
|
20250228,105300,1433138790,12160,12170,12170,12150,788
|
|
20250228,105200,1423559570,12160,12160,12160,12160,597
|
|
20250228,105100,1416300050,12170,12170,12170,12160,661
|
|
20250228,105000,1408261750,12170,12170,12170,12160,709
|
|
20250228,104900,1399637180,12170,12170,12170,12170,101
|
|
20250228,104800,1398408010,12160,12180,12180,12160,757
|
|
20250228,104700,1389197150,12170,12170,12180,12170,705
|
|
20250228,104600,1380617290,12180,12180,12180,12180,19
|
|
20250228,104500,1380385870,12170,12180,12180,12170,772
|
|
20250228,104400,1370987150,12180,12190,12190,12170,4557
|
|
20250228,104300,1315481240,12200,12190,12200,12190,2662
|
|
20250228,104200,1283026610,12190,12190,12190,12190,84
|
|
20250228,104100,1282002650,12190,12180,12190,12170,1624
|
|
20250228,104000,1262213150,12200,12220,12220,12190,5645
|
|
20250228,103900,1193337240,12230,12230,12230,12220,29
|
|
20250228,103800,1192982620,12230,12220,12230,12220,1092
|
|
20250228,103700,1179638370,12210,12210,12220,12210,36
|
|
20250228,103600,1179198730,12210,12210,12210,12210,1487
|
|
20250228,103500,1161042460,12210,12210,12210,12200,11
|
|
20250228,103400,1160908160,12210,12210,12210,12200,170
|
|
20250228,103300,1158833150,12200,12220,12220,12200,1629
|
|
20250228,103200,1138945970,12220,12220,12220,12210,278
|
|
20250228,103100,1135550440,12210,12210,12220,12210,636
|
|
20250228,103000,1127781350,12220,12220,12220,12220,56
|
|
20250228,102900,1127097030,12210,12210,12220,12210,1304
|
|
20250228,102800,1111174620,12210,12210,12220,12210,273
|
|
20250228,102700,1107840870,12210,12220,12220,12210,1628
|
|
20250228,102600,1087957780,12220,12240,12240,12220,2110
|
|
20250228,102500,1062150290,12240,12250,12260,12230,5770
|
|
20250228,102400,991497850,12250,12250,12260,12250,2627
|
|
20250228,102300,959298350,12250,12280,12290,12250,2748
|
|
20250228,102200,925586330,12290,12290,12300,12280,3584
|
|
20250228,102100,881523490,12300,12290,12300,12290,789
|
|
20250228,102000,871823340,12300,12300,12300,12290,3638
|
|
20250228,101900,827094320,12310,12340,12340,12300,6394
|
|
20250228,101800,748313470,12330,12330,12340,12330,829
|
|
20250228,101700,738091860,12330,12340,12340,12330,648
|
|
20250228,101600,730101990,12340,12350,12350,12340,1883
|
|
20250228,101500,706856610,12350,12360,12360,12350,1722
|
|
20250228,101400,685586870,12360,12360,12360,12350,9
|
|
20250228,101300,685475640,12360,12350,12360,12350,143
|
|
20250228,101200,683709520,12350,12350,12350,12340,1618
|
|
20250228,101100,663727230,12340,12350,12350,12340,41
|
|
20250228,101000,663220890,12350,12350,12350,12350,907
|
|
20250228,100900,652019440,12340,12340,12350,12340,1074
|
|
20250228,100800,638766270,12340,12350,12350,12340,1317
|
|
20250228,100700,622514150,12350,12350,12350,12350,340
|
|
20250228,100600,618315150,12350,12360,12360,12350,1859
|
|
20250228,100500,595351440,12350,12360,12360,12350,757
|
|
20250228,100400,586002360,12350,12360,12360,12350,37
|
|
20250228,100300,585545350,12360,12340,12360,12340,14
|
|
20250228,100200,585372390,12350,12340,12350,12330,1740
|
|
20250228,100100,563900980,12340,12340,12340,12340,518
|
|
20250228,100000,557508860,12350,12350,12350,12340,90
|
|
20250228,095900,556397830,12330,12330,12330,12320,2792
|
|
20250228,095800,521972620,12340,12350,12350,12330,3908
|
|
20250228,095700,473737200,12360,12360,12360,12350,50
|
|
20250228,095600,473119220,12360,12360,12360,12350,1108
|
|
20250228,095500,459431340,12370,12360,12370,12350,2364
|
|
20250228,095400,430213200,12360,12370,12370,12350,2248
|
|
20250228,095300,402428440,12370,12370,12370,12360,706
|
|
20250228,095200,393701670,12370,12380,12380,12360,961
|
|
20250228,095100,381814290,12380,12370,12380,12370,357
|
|
20250228,095000,377396990,12360,12410,12410,12350,5795
|
|
20250228,094900,305686700,12410,12410,12410,12400,715
|
|
20250228,094800,296813890,12410,12410,12420,12410,220
|
|
20250228,094700,294083360,12430,12400,12430,12390,2447
|
|
20250228,094600,263741000,12390,12480,12480,12390,6922
|
|
20250228,094500,177649530,12480,12480,12480,12480,147
|
|
20250228,094400,175814970,12480,12480,12480,12470,258
|
|
20250228,094300,172595300,12480,12500,12500,12470,1059
|
|
20250228,094200,159383420,12510,12490,12530,12490,104
|
|
20250228,094100,158083600,12490,12530,12530,12480,1940
|
|
20250228,094000,133825040,12530,12530,12530,12530,5
|
|
20250228,093900,133762390,12530,12520,12530,12520,14
|
|
20250228,093800,133586980,12530,12530,12530,12530,3
|
|
20250228,093700,133549390,12520,12520,12520,12520,2
|
|
20250228,093600,133524350,12520,12510,12530,12510,131
|
|
20250228,093500,131885310,12520,12530,12530,12520,240
|
|
20250228,093400,128880330,12530,12540,12540,12530,11
|
|
20250228,093300,128742480,12540,12510,12540,12500,187
|
|
20250228,093200,126403980,12520,12520,12520,12520,2
|
|
20250228,093100,126378940,12510,12510,12510,12510,6
|
|
20250228,093000,126303880,12500,12500,12500,12500,6
|
|
20250228,092900,126228880,12500,12500,12500,12490,54
|
|
20250228,092800,125554360,12500,12490,12500,12490,6
|
|
20250228,092700,125479380,12490,12500,12500,12490,94
|
|
20250228,092600,124305280,12530,12480,12530,12480,385
|
|
20250228,092500,119494780,12490,12500,12500,12490,1527
|
|
20250228,092400,100416310,12510,12510,12510,12510,1
|
|
20250228,092300,100403800,12510,12510,12510,12510,111
|
|
20250228,092200,99015190,12510,12500,12510,12500,170
|
|
20250228,092100,96890160,12510,12510,12510,12510,653
|
|
20250228,092000,88721130,12510,12520,12520,12510,139
|
|
20250228,091900,86982040,12510,12510,12510,12510,1
|
|
20250228,091800,86969530,12510,12500,12510,12500,182
|
|
20250228,091700,84694330,12490,12490,12490,12490,0
|
|
20250228,091600,84694330,12490,12490,12490,12490,146
|
|
20250228,091500,82870790,12490,12490,12500,12490,473
|
|
20250228,091400,76963000,12490,12500,12500,12490,154
|
|
20250228,091300,75039300,12500,12500,12500,12500,2
|
|
20250228,091200,75014300,12490,12500,12500,12490,360
|
|
20250228,091100,70515600,12510,12500,12510,12500,270
|
|
20250228,091000,67140190,12520,12510,12520,12500,1447
|
|
20250228,090900,49039430,12520,12530,12530,12520,716
|
|
20250228,090800,40075090,12530,12530,12530,12530,0
|
|
20250228,090700,40075090,12530,12530,12530,12530,274
|
|
20250228,090600,36641870,12540,12550,12550,12540,455
|
|
20250228,090500,30933650,12550,12550,12550,12550,56
|
|
20250228,090400,30230850,12550,12600,12600,12550,41
|
|
20250228,090300,29716210,12540,12540,12540,12530,519
|
|
20250228,090200,23211640,12540,12560,12560,12540,293
|
|
20250228,090100,19536160,12590,12560,12590,12560,162
|
|
20250228,090000,17501410,12600,12600,12600,12550,1392
|