702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250228,203900,557114310,3600,3600,3600,3600,1784
|
|
20250228,203800,557114310,3600,3600,3600,3600,0
|
|
20250228,203700,557114310,3600,3600,3600,3600,0
|
|
20250228,203600,557114310,3600,3600,3600,3600,0
|
|
20250228,203500,557114310,3600,3600,3600,3600,0
|
|
20250228,203400,557114310,3600,3600,3600,3600,0
|
|
20250228,203300,557114310,3600,3600,3600,3600,0
|
|
20250228,203200,557114310,3600,3600,3600,3600,0
|
|
20250228,203100,557114310,3600,3600,3600,3600,0
|
|
20250228,203000,557114310,3600,3600,3600,3600,0
|
|
20250228,202900,557114310,3600,3600,3600,3600,0
|
|
20250228,202800,557114310,3600,3600,3600,3600,0
|
|
20250228,202700,557114310,3600,3600,3600,3600,0
|
|
20250228,202600,557114310,3600,3600,3600,3600,0
|
|
20250228,202500,557114310,3600,3600,3600,3600,0
|
|
20250228,202400,557114310,3600,3600,3600,3600,0
|
|
20250228,202300,557114310,3600,3600,3600,3600,0
|
|
20250228,202200,557114310,3600,3600,3600,3600,0
|
|
20250228,202100,557114310,3600,3600,3600,3600,0
|
|
20250228,202000,557114310,3600,3600,3600,3600,0
|
|
20250228,201900,557114310,3600,3600,3600,3600,0
|
|
20250228,201800,557114310,3600,3600,3600,3600,0
|
|
20250228,201700,557114310,3600,3600,3600,3600,0
|
|
20250228,201600,557114310,3600,3600,3600,3600,0
|
|
20250228,201500,557114310,3600,3600,3600,3600,0
|
|
20250228,201400,557114310,3600,3600,3600,3600,0
|
|
20250228,201300,557114310,3600,3600,3600,3600,0
|
|
20250228,201200,557114310,3600,3600,3600,3600,0
|
|
20250228,201100,557114310,3600,3600,3600,3600,0
|
|
20250228,201000,557114310,3600,3600,3600,3600,0
|
|
20250228,200900,557114310,3600,3600,3600,3600,1784
|
|
20250228,200800,557114310,3600,3600,3600,3600,0
|
|
20250228,200700,557114310,3600,3600,3600,3600,0
|
|
20250228,200600,557114310,3600,3600,3600,3600,0
|
|
20250228,200500,557114310,3600,3600,3600,3600,0
|
|
20250228,200400,557114310,3600,3600,3600,3600,0
|
|
20250228,200300,557114310,3600,3600,3600,3600,0
|
|
20250228,200200,557114310,3600,3600,3600,3600,0
|
|
20250228,200100,557114310,3600,3600,3600,3600,0
|
|
20250228,200000,557114310,3600,3600,3600,3600,0
|
|
20250228,195900,557114310,3600,3600,3600,3600,0
|
|
20250228,195800,557114310,3600,3600,3600,3600,0
|
|
20250228,195700,557114310,3600,3600,3600,3600,0
|
|
20250228,195600,557114310,3600,3600,3600,3600,0
|
|
20250228,195500,557114310,3600,3600,3600,3600,0
|
|
20250228,195400,557114310,3600,3600,3600,3600,0
|
|
20250228,195300,557114310,3600,3600,3600,3600,0
|
|
20250228,195200,557114310,3600,3600,3600,3600,0
|
|
20250228,195100,557114310,3600,3600,3600,3600,0
|
|
20250228,195000,557114310,3600,3600,3600,3600,0
|
|
20250228,194900,557114310,3600,3600,3600,3600,0
|
|
20250228,194800,557114310,3600,3600,3600,3600,0
|
|
20250228,194700,557114310,3600,3600,3600,3600,0
|
|
20250228,194600,557114310,3600,3600,3600,3600,0
|
|
20250228,194500,557114310,3600,3600,3600,3600,0
|
|
20250228,194400,557114310,3600,3600,3600,3600,0
|
|
20250228,194300,557114310,3600,3600,3600,3600,0
|
|
20250228,194200,557114310,3600,3600,3600,3600,0
|
|
20250228,194100,557114310,3600,3600,3600,3600,0
|
|
20250228,194000,557114310,3600,3600,3600,3600,0
|
|
20250228,193900,557114310,3600,3600,3600,3600,1784
|
|
20250228,193800,557114310,3600,3600,3600,3600,0
|
|
20250228,193700,557114310,3600,3600,3600,3600,0
|
|
20250228,193600,557114310,3600,3600,3600,3600,0
|
|
20250228,193500,557114310,3600,3600,3600,3600,0
|
|
20250228,193400,557114310,3600,3600,3600,3600,0
|
|
20250228,193300,557114310,3600,3600,3600,3600,0
|
|
20250228,193200,557114310,3600,3600,3600,3600,0
|
|
20250228,193100,557114310,3600,3600,3600,3600,0
|
|
20250228,193000,557114310,3600,3600,3600,3600,0
|
|
20250228,192900,557114310,3600,3600,3600,3600,0
|
|
20250228,192800,557114310,3600,3600,3600,3600,0
|
|
20250228,192700,557114310,3600,3600,3600,3600,0
|
|
20250228,192600,557114310,3600,3600,3600,3600,0
|
|
20250228,192500,557114310,3600,3600,3600,3600,0
|
|
20250228,192400,557114310,3600,3600,3600,3600,0
|
|
20250228,192300,557114310,3600,3600,3600,3600,0
|
|
20250228,192200,557114310,3600,3600,3600,3600,0
|
|
20250228,192100,557114310,3600,3600,3600,3600,0
|
|
20250228,192000,557114310,3600,3600,3600,3600,0
|
|
20250228,191900,557114310,3600,3600,3600,3600,0
|
|
20250228,191800,557114310,3600,3600,3600,3600,0
|
|
20250228,191700,557114310,3600,3600,3600,3600,0
|
|
20250228,191600,557114310,3600,3600,3600,3600,0
|
|
20250228,191500,557114310,3600,3600,3600,3600,0
|
|
20250228,191400,557114310,3600,3600,3600,3600,0
|
|
20250228,191300,557114310,3600,3600,3600,3600,0
|
|
20250228,191200,557114310,3600,3600,3600,3600,0
|
|
20250228,191100,557114310,3600,3600,3600,3600,0
|
|
20250228,191000,557114310,3600,3600,3600,3600,0
|
|
20250228,190900,557114310,3600,3600,3600,3600,1784
|
|
20250228,190800,557114310,3600,3600,3600,3600,0
|
|
20250228,190700,557114310,3600,3600,3600,3600,0
|
|
20250228,190600,557114310,3600,3600,3600,3600,0
|
|
20250228,190500,557114310,3600,3600,3600,3600,0
|
|
20250228,190400,557114310,3600,3600,3600,3600,0
|
|
20250228,190300,557114310,3600,3600,3600,3600,0
|
|
20250228,190200,557114310,3600,3600,3600,3600,0
|
|
20250228,190100,557114310,3600,3600,3600,3600,0
|
|
20250228,190000,557114310,3600,3600,3600,3600,0
|
|
20250228,185900,557114310,3600,3600,3600,3600,0
|
|
20250228,185800,557114310,3600,3600,3600,3600,0
|
|
20250228,185700,557114310,3600,3600,3600,3600,0
|
|
20250228,185600,557114310,3600,3600,3600,3600,0
|
|
20250228,185500,557114310,3600,3600,3600,3600,0
|
|
20250228,185400,557114310,3600,3600,3600,3600,0
|
|
20250228,185300,557114310,3600,3600,3600,3600,0
|
|
20250228,185200,557114310,3600,3600,3600,3600,0
|
|
20250228,185100,557114310,3600,3600,3600,3600,0
|
|
20250228,185000,557114310,3600,3600,3600,3600,0
|
|
20250228,184900,557114310,3600,3600,3600,3600,0
|
|
20250228,184800,557114310,3600,3600,3600,3600,0
|
|
20250228,184700,557114310,3600,3600,3600,3600,0
|
|
20250228,184600,557114310,3600,3600,3600,3600,0
|
|
20250228,184500,557114310,3600,3600,3600,3600,0
|
|
20250228,184400,557114310,3600,3600,3600,3600,0
|
|
20250228,184300,557114310,3600,3600,3600,3600,0
|
|
20250228,184200,557114310,3600,3600,3600,3600,0
|
|
20250228,184100,557114310,3600,3600,3600,3600,0
|
|
20250228,184000,557114310,3600,3600,3600,3600,0
|
|
20250228,183900,557114310,3600,3600,3600,3600,1784
|
|
20250228,183800,557114310,3600,3600,3600,3600,0
|
|
20250228,183700,557114310,3600,3600,3600,3600,0
|
|
20250228,183600,557114310,3600,3600,3600,3600,0
|
|
20250228,183500,557114310,3600,3600,3600,3600,0
|
|
20250228,183400,557114310,3600,3600,3600,3600,0
|
|
20250228,183300,557114310,3600,3600,3600,3600,0
|
|
20250228,183200,557114310,3600,3600,3600,3600,0
|
|
20250228,183100,557114310,3600,3600,3600,3600,0
|
|
20250228,183000,557114310,3600,3600,3600,3600,0
|
|
20250228,182900,557114310,3600,3600,3600,3600,0
|
|
20250228,182800,557114310,3600,3600,3600,3600,0
|
|
20250228,182700,557114310,3600,3600,3600,3600,0
|
|
20250228,182600,557114310,3600,3600,3600,3600,0
|
|
20250228,182500,557114310,3600,3600,3600,3600,0
|
|
20250228,182400,557114310,3600,3600,3600,3600,0
|
|
20250228,182300,557114310,3600,3600,3600,3600,0
|
|
20250228,182200,557114310,3600,3600,3600,3600,0
|
|
20250228,182100,557114310,3600,3600,3600,3600,0
|
|
20250228,182000,557114310,3600,3600,3600,3600,0
|
|
20250228,181900,557114310,3600,3600,3600,3600,0
|
|
20250228,181800,557114310,3600,3600,3600,3600,0
|
|
20250228,181700,557114310,3600,3600,3600,3600,0
|
|
20250228,181600,557114310,3600,3600,3600,3600,0
|
|
20250228,181500,557114310,3600,3600,3600,3600,0
|
|
20250228,181400,557114310,3600,3600,3600,3600,0
|
|
20250228,181300,557114310,3600,3600,3600,3600,0
|
|
20250228,181200,557114310,3600,3600,3600,3600,0
|
|
20250228,181100,557114310,3600,3600,3600,3600,0
|
|
20250228,181000,557114310,3600,3600,3600,3600,0
|
|
20250228,180900,557114310,3600,3600,3600,3600,1784
|
|
20250228,180800,557114310,3600,3600,3600,3600,0
|
|
20250228,180700,557114310,3600,3600,3600,3600,0
|
|
20250228,180600,557114310,3600,3600,3600,3600,0
|
|
20250228,180500,557114310,3600,3600,3600,3600,0
|
|
20250228,180400,557114310,3600,3600,3600,3600,0
|
|
20250228,180300,557114310,3600,3600,3600,3600,0
|
|
20250228,180200,557114310,3600,3600,3600,3600,0
|
|
20250228,180100,557114310,3600,3600,3600,3600,0
|
|
20250228,180000,557114310,3600,3600,3600,3600,0
|
|
20250228,175900,557114310,3600,3600,3600,3600,0
|
|
20250228,175800,557114310,3600,3600,3600,3600,0
|
|
20250228,175700,557114310,3600,3600,3600,3600,0
|
|
20250228,175600,557114310,3600,3600,3600,3600,0
|
|
20250228,175500,557114310,3600,3600,3600,3600,0
|
|
20250228,175400,557114310,3600,3600,3600,3600,0
|
|
20250228,175300,557114310,3600,3600,3600,3600,0
|
|
20250228,175200,557114310,3600,3600,3600,3600,0
|
|
20250228,175100,557114310,3600,3600,3600,3600,0
|
|
20250228,175000,557114310,3600,3600,3600,3600,0
|
|
20250228,174900,557114310,3600,3600,3600,3600,0
|
|
20250228,174800,557114310,3600,3600,3600,3600,0
|
|
20250228,174700,557114310,3600,3600,3600,3600,0
|
|
20250228,174600,557114310,3600,3600,3600,3600,0
|
|
20250228,174500,557114310,3600,3600,3600,3600,0
|
|
20250228,174400,557114310,3600,3600,3600,3600,0
|
|
20250228,174300,557114310,3600,3600,3600,3600,0
|
|
20250228,174200,557114310,3600,3600,3600,3600,0
|
|
20250228,174100,557114310,3600,3600,3600,3600,0
|
|
20250228,174000,557114310,3600,3600,3600,3600,0
|
|
20250228,173900,557114310,3600,3600,3600,3600,1784
|
|
20250228,173800,557114310,3600,3600,3600,3600,0
|
|
20250228,173700,557114310,3600,3600,3600,3600,0
|
|
20250228,173600,557114310,3600,3600,3600,3600,0
|
|
20250228,173500,557114310,3600,3600,3600,3600,0
|
|
20250228,173400,557114310,3600,3600,3600,3600,0
|
|
20250228,173300,557114310,3600,3600,3600,3600,0
|
|
20250228,173200,557114310,3600,3600,3600,3600,0
|
|
20250228,173100,557114310,3600,3600,3600,3600,0
|
|
20250228,173000,557114310,3600,3600,3600,3600,0
|
|
20250228,172900,557114310,3600,3600,3600,3600,0
|
|
20250228,172800,557114310,3600,3600,3600,3600,0
|
|
20250228,172700,557114310,3600,3600,3600,3600,0
|
|
20250228,172600,557114310,3600,3600,3600,3600,0
|
|
20250228,172500,557114310,3600,3600,3600,3600,0
|
|
20250228,172400,557114310,3600,3600,3600,3600,0
|
|
20250228,172300,557114310,3600,3600,3600,3600,0
|
|
20250228,172200,557114310,3600,3600,3600,3600,0
|
|
20250228,172100,557114310,3600,3600,3600,3600,0
|
|
20250228,172000,557114310,3600,3600,3600,3600,0
|
|
20250228,171900,557114310,3600,3600,3600,3600,0
|
|
20250228,171800,557114310,3600,3600,3600,3600,0
|
|
20250228,171700,557114310,3600,3600,3600,3600,0
|
|
20250228,171600,557114310,3600,3600,3600,3600,0
|
|
20250228,171500,557114310,3600,3600,3600,3600,0
|
|
20250228,171400,557114310,3600,3600,3600,3600,0
|
|
20250228,171300,557114310,3600,3600,3600,3600,0
|
|
20250228,171200,557114310,3600,3600,3600,3600,0
|
|
20250228,171100,557114310,3600,3600,3600,3600,0
|
|
20250228,171000,557114310,3600,3600,3600,3600,0
|
|
20250228,170900,557114310,3600,3600,3600,3600,1784
|
|
20250228,170800,557114310,3600,3600,3600,3600,0
|
|
20250228,170700,557114310,3600,3600,3600,3600,0
|
|
20250228,170600,557114310,3600,3600,3600,3600,0
|
|
20250228,170500,557114310,3600,3600,3600,3600,0
|
|
20250228,170400,557114310,3600,3600,3600,3600,0
|
|
20250228,170300,557114310,3600,3600,3600,3600,0
|
|
20250228,170200,557114310,3600,3600,3600,3600,0
|
|
20250228,170100,557114310,3600,3600,3600,3600,0
|
|
20250228,170000,557114310,3600,3600,3600,3600,0
|
|
20250228,165900,557114310,3600,3600,3600,3600,0
|
|
20250228,165800,557114310,3600,3600,3600,3600,0
|
|
20250228,165700,557114310,3600,3600,3600,3600,0
|
|
20250228,165600,557114310,3600,3600,3600,3600,0
|
|
20250228,165500,557114310,3600,3600,3600,3600,0
|
|
20250228,165400,557114310,3600,3600,3600,3600,0
|
|
20250228,165300,557114310,3600,3600,3600,3600,0
|
|
20250228,165200,557114310,3600,3600,3600,3600,0
|
|
20250228,165100,557114310,3600,3600,3600,3600,0
|
|
20250228,165000,557114310,3600,3600,3600,3600,0
|
|
20250228,164900,557114310,3600,3600,3600,3600,0
|
|
20250228,164800,557114310,3600,3600,3600,3600,0
|
|
20250228,164700,557114310,3600,3600,3600,3600,0
|
|
20250228,164600,557114310,3600,3600,3600,3600,0
|
|
20250228,164500,557114310,3600,3600,3600,3600,0
|
|
20250228,164400,557114310,3600,3600,3600,3600,0
|
|
20250228,164300,557114310,3600,3600,3600,3600,0
|
|
20250228,164200,557114310,3600,3600,3600,3600,0
|
|
20250228,164100,557114310,3600,3600,3600,3600,0
|
|
20250228,164000,557114310,3600,3600,3600,3600,0
|
|
20250228,163900,557114310,3600,3600,3600,3600,1784
|
|
20250228,163800,557114310,3600,3600,3600,3600,0
|
|
20250228,163700,557114310,3600,3600,3600,3600,0
|
|
20250228,163600,557114310,3600,3600,3600,3600,0
|
|
20250228,163500,557114310,3600,3600,3600,3600,0
|
|
20250228,163400,557114310,3600,3600,3600,3600,0
|
|
20250228,163300,557114310,3600,3600,3600,3600,0
|
|
20250228,163200,557114310,3600,3600,3600,3600,0
|
|
20250228,163100,557114310,3600,3600,3600,3600,0
|
|
20250228,163000,557114310,3600,3600,3600,3600,0
|
|
20250228,162900,557114310,3600,3600,3600,3600,0
|
|
20250228,162800,557114310,3600,3600,3600,3600,0
|
|
20250228,162700,557114310,3600,3600,3600,3600,0
|
|
20250228,162600,557114310,3600,3600,3600,3600,0
|
|
20250228,162500,557114310,3600,3600,3600,3600,0
|
|
20250228,162400,557114310,3600,3600,3600,3600,0
|
|
20250228,162300,557114310,3600,3600,3600,3600,0
|
|
20250228,162200,557114310,3600,3600,3600,3600,0
|
|
20250228,162100,557114310,3600,3600,3600,3600,0
|
|
20250228,162000,557114310,3600,3600,3600,3600,0
|
|
20250228,161900,557114310,3600,3600,3600,3600,0
|
|
20250228,161800,557114310,3600,3600,3600,3600,0
|
|
20250228,161700,557114310,3600,3600,3600,3600,0
|
|
20250228,161600,557114310,3600,3600,3600,3600,0
|
|
20250228,161500,557114310,3600,3600,3600,3600,0
|
|
20250228,161400,557114310,3600,3600,3600,3600,0
|
|
20250228,161300,557114310,3600,3600,3600,3600,0
|
|
20250228,161200,557114310,3600,3600,3600,3600,0
|
|
20250228,161100,557114310,3600,3600,3600,3600,0
|
|
20250228,161000,557114310,3600,3600,3600,3600,0
|
|
20250228,160900,557114310,3600,3600,3600,3600,1784
|
|
20250228,160800,557114310,3600,3600,3600,3600,0
|
|
20250228,160700,557114310,3600,3600,3600,3600,0
|
|
20250228,160600,557114310,3600,3600,3600,3600,0
|
|
20250228,160500,557114310,3600,3600,3600,3600,0
|
|
20250228,160400,557114310,3600,3600,3600,3600,0
|
|
20250228,160300,557114310,3600,3600,3600,3600,0
|
|
20250228,160200,557114310,3600,3600,3600,3600,0
|
|
20250228,160100,557114310,3600,3600,3600,3600,0
|
|
20250228,160000,557114310,3600,3600,3600,3600,0
|
|
20250228,155900,557114310,3600,3600,3600,3600,0
|
|
20250228,155800,557114310,3600,3600,3600,3600,0
|
|
20250228,155700,557114310,3600,3600,3600,3600,0
|
|
20250228,155600,557114310,3600,3600,3600,3600,0
|
|
20250228,155500,557114310,3600,3600,3600,3600,0
|
|
20250228,155400,557114310,3600,3600,3600,3600,0
|
|
20250228,155300,557114310,3600,3600,3600,3600,0
|
|
20250228,155200,557114310,3600,3600,3600,3600,0
|
|
20250228,155100,557114310,3600,3600,3600,3600,0
|
|
20250228,155000,557114310,3600,3600,3600,3600,0
|
|
20250228,154900,557114310,3600,3600,3600,3600,0
|
|
20250228,154800,557114310,3600,3600,3600,3600,0
|
|
20250228,154700,557114310,3600,3600,3600,3600,0
|
|
20250228,154600,557114310,3600,3600,3600,3600,0
|
|
20250228,154500,557114310,3600,3600,3600,3600,0
|
|
20250228,154400,557114310,3600,3600,3600,3600,0
|
|
20250228,154300,557114310,3600,3600,3600,3600,0
|
|
20250228,154200,557114310,3600,3600,3600,3600,0
|
|
20250228,154100,557114310,3600,3600,3600,3600,0
|
|
20250228,154000,557114310,3600,3600,3600,3600,0
|
|
20250228,153900,557114310,3600,3600,3600,3600,1784
|
|
20250228,153800,557114310,3600,3600,3600,3600,0
|
|
20250228,153700,557114310,3600,3600,3600,3600,0
|
|
20250228,153600,557114310,3600,3600,3600,3600,0
|
|
20250228,153500,557114310,3600,3600,3600,3600,0
|
|
20250228,153400,557114310,3600,3600,3600,3600,0
|
|
20250228,153300,557114310,3600,3600,3600,3600,0
|
|
20250228,153200,557114310,3600,3600,3600,3600,0
|
|
20250228,153100,557114310,3600,3600,3600,3600,0
|
|
20250228,153000,557114310,3600,3600,3600,3600,1784
|
|
20250228,152900,550691910,3610,3610,3610,3610,0
|
|
20250228,152800,550691910,3610,3610,3610,3610,0
|
|
20250228,152700,550691910,3610,3610,3610,3610,0
|
|
20250228,152600,550691910,3610,3610,3610,3610,0
|
|
20250228,152500,550691910,3610,3610,3610,3610,0
|
|
20250228,152400,550691910,3610,3610,3610,3610,0
|
|
20250228,152300,550691910,3610,3610,3610,3610,0
|
|
20250228,152200,550691910,3610,3610,3610,3610,0
|
|
20250228,152100,550691910,3610,3610,3610,3610,0
|
|
20250228,152000,550691910,3610,3610,3610,3610,0
|
|
20250228,151900,550691910,3610,3610,3610,3610,200
|
|
20250228,151800,549969910,3635,3635,3635,3635,0
|
|
20250228,151700,549969910,3635,3610,3635,3610,701
|
|
20250228,151600,547430775,3610,3610,3610,3610,0
|
|
20250228,151500,547430775,3610,3610,3610,3610,982
|
|
20250228,151400,543885755,3610,3610,3610,3610,200
|
|
20250228,151300,543163755,3610,3635,3635,3610,5
|
|
20250228,151200,543145670,3610,3635,3635,3610,32
|
|
20250228,151100,543029500,3640,3640,3640,3640,0
|
|
20250228,151000,543029500,3640,3640,3640,3640,26
|
|
20250228,150900,542934860,3645,3610,3645,3600,2501
|
|
20250228,150800,533913305,3605,3605,3605,3605,10
|
|
20250228,150700,533877255,3605,3625,3625,3605,5500
|
|
20250228,150600,514015795,3630,3630,3630,3630,1
|
|
20250228,150500,514012165,3625,3625,3625,3625,0
|
|
20250228,150400,514012165,3625,3625,3625,3625,0
|
|
20250228,150300,514012165,3625,3625,3625,3625,5
|
|
20250228,150200,513994040,3650,3625,3650,3625,63
|
|
20250228,150100,513765640,3625,3625,3625,3625,0
|
|
20250228,150000,513765640,3625,3625,3625,3625,0
|
|
20250228,145900,513765640,3625,3625,3625,3625,523
|
|
20250228,145800,511869765,3625,3625,3625,3625,0
|
|
20250228,145700,511869765,3625,3630,3630,3625,2000
|
|
20250228,145600,504611505,3650,3650,3650,3650,6
|
|
20250228,145500,504589605,3650,3650,3650,3650,44
|
|
20250228,145400,504429005,3645,3645,3645,3645,218
|
|
20250228,145300,503634395,3620,3620,3620,3620,0
|
|
20250228,145200,503634395,3620,3620,3620,3620,15
|
|
20250228,145100,503580095,3620,3620,3620,3620,1
|
|
20250228,145000,503576475,3645,3645,3645,3645,0
|
|
20250228,144900,503576475,3645,3645,3645,3645,1
|
|
20250228,144800,503572830,3620,3620,3620,3620,6
|
|
20250228,144700,503551110,3645,3645,3645,3645,0
|
|
20250228,144600,503551110,3645,3645,3645,3645,0
|
|
20250228,144500,503551110,3645,3645,3645,3645,0
|
|
20250228,144400,503551110,3645,3645,3645,3645,0
|
|
20250228,144300,503551110,3645,3645,3645,3645,0
|
|
20250228,144200,503551110,3645,3645,3645,3645,0
|
|
20250228,144100,503551110,3645,3640,3645,3640,1300
|
|
20250228,144000,498816685,3635,3635,3635,3635,0
|
|
20250228,143900,498816685,3635,3635,3635,3635,163
|
|
20250228,143800,498224180,3630,3630,3630,3630,1000
|
|
20250228,143700,494594180,3630,3625,3630,3625,1005
|
|
20250228,143600,490946110,3605,3605,3605,3605,0
|
|
20250228,143500,490946110,3605,3605,3605,3605,0
|
|
20250228,143400,490946110,3605,3605,3605,3605,87
|
|
20250228,143300,490632475,3605,3620,3620,3605,3332
|
|
20250228,143200,478590230,3625,3625,3625,3625,0
|
|
20250228,143100,478590230,3625,3625,3625,3625,1
|
|
20250228,143000,478586605,3620,3620,3620,3620,0
|
|
20250228,142900,478586605,3620,3620,3620,3620,0
|
|
20250228,142800,478586605,3620,3620,3620,3620,0
|
|
20250228,142700,478586605,3620,3620,3620,3620,0
|
|
20250228,142600,478586605,3620,3620,3620,3620,0
|
|
20250228,142500,478586605,3620,3620,3620,3620,1
|
|
20250228,142400,478582985,3625,3625,3625,3625,0
|
|
20250228,142300,478582985,3625,3625,3625,3625,1
|
|
20250228,142200,478579360,3620,3620,3620,3620,0
|
|
20250228,142100,478579360,3620,3620,3620,3620,0
|
|
20250228,142000,478579360,3620,3620,3620,3620,0
|
|
20250228,141900,478579360,3620,3620,3620,3620,0
|
|
20250228,141800,478579360,3620,3620,3620,3620,1
|
|
20250228,141700,478575740,3615,3615,3615,3615,0
|
|
20250228,141600,478575740,3615,3615,3615,3615,50
|
|
20250228,141500,478394990,3620,3620,3620,3620,1
|
|
20250228,141400,478391370,3615,3615,3615,3615,0
|
|
20250228,141300,478391370,3615,3625,3625,3615,650
|
|
20250228,141200,476040410,3630,3630,3630,3630,1
|
|
20250228,141100,476036780,3625,3625,3625,3625,0
|
|
20250228,141000,476036780,3625,3625,3625,3625,3
|
|
20250228,140900,476025905,3625,3625,3625,3625,0
|
|
20250228,140800,476025905,3625,3625,3625,3625,0
|
|
20250228,140700,476025905,3625,3625,3625,3625,5
|
|
20250228,140600,476007780,3630,3630,3630,3630,5
|
|
20250228,140500,475989630,3630,3630,3630,3630,0
|
|
20250228,140400,475989630,3630,3630,3630,3630,0
|
|
20250228,140300,475989630,3630,3630,3630,3630,2
|
|
20250228,140200,475982370,3635,3635,3635,3635,0
|
|
20250228,140100,475982370,3635,3635,3635,3635,1
|
|
20250228,140000,475978735,3620,3620,3620,3620,0
|
|
20250228,135900,475978735,3620,3620,3620,3620,0
|
|
20250228,135800,475978735,3620,3620,3620,3620,0
|
|
20250228,135700,475978735,3620,3625,3625,3620,550
|
|
20250228,135600,473987600,3625,3625,3625,3625,0
|
|
20250228,135500,473987600,3625,3630,3630,3625,455
|
|
20250228,135400,472338220,3645,3645,3645,3645,0
|
|
20250228,135300,472338220,3645,3645,3645,3645,0
|
|
20250228,135200,472338220,3645,3645,3645,3645,0
|
|
20250228,135100,472338220,3645,3645,3645,3645,0
|
|
20250228,135000,472338220,3645,3645,3645,3645,1
|
|
20250228,134900,472334575,3645,3645,3645,3645,0
|
|
20250228,134800,472334575,3645,3645,3645,3645,0
|
|
20250228,134700,472334575,3645,3645,3645,3645,0
|
|
20250228,134600,472334575,3645,3645,3645,3645,0
|
|
20250228,134500,472334575,3645,3645,3645,3645,1
|
|
20250228,134400,472330930,3640,3640,3640,3640,5000
|
|
20250228,134300,454130930,3620,3640,3640,3620,48
|
|
20250228,134200,453956330,3640,3620,3640,3620,28
|
|
20250228,134100,453854430,3615,3615,3615,3615,0
|
|
20250228,134000,453854430,3615,3615,3615,3615,0
|
|
20250228,133900,453854430,3615,3615,3615,3615,0
|
|
20250228,133800,453854430,3615,3645,3645,3615,425
|
|
20250228,133700,452315460,3645,3645,3645,3645,40
|
|
20250228,133600,452169660,3625,3625,3625,3625,0
|
|
20250228,133500,452169660,3625,3625,3625,3625,0
|
|
20250228,133400,452169660,3625,3625,3625,3625,15
|
|
20250228,133300,452115285,3630,3630,3630,3630,0
|
|
20250228,133200,452115285,3630,3630,3630,3630,0
|
|
20250228,133100,452115285,3630,3630,3630,3630,268
|
|
20250228,133000,451142445,3625,3625,3625,3625,0
|
|
20250228,132900,451142445,3625,3620,3625,3620,597
|
|
20250228,132800,448978370,3615,3615,3615,3615,9
|
|
20250228,132700,448945835,3615,3615,3615,3615,0
|
|
20250228,132600,448945835,3615,3615,3615,3615,0
|
|
20250228,132500,448945835,3615,3615,3615,3615,0
|
|
20250228,132400,448945835,3615,3615,3615,3615,0
|
|
20250228,132300,448945835,3615,3615,3615,3615,126
|
|
20250228,132200,448490345,3610,3610,3610,3610,0
|
|
20250228,132100,448490345,3610,3610,3610,3610,0
|
|
20250228,132000,448490345,3610,3605,3610,3605,6
|
|
20250228,131900,448468695,3600,3600,3600,3600,0
|
|
20250228,131800,448468695,3600,3610,3610,3600,5286
|
|
20250228,131700,429413315,3610,3610,3610,3610,0
|
|
20250228,131600,429413315,3610,3610,3610,3610,0
|
|
20250228,131500,429413315,3610,3610,3610,3610,0
|
|
20250228,131400,429413315,3610,3610,3610,3610,5000
|
|
20250228,131300,411363315,3630,3630,3630,3630,17
|
|
20250228,131200,411301605,3610,3610,3610,3610,10
|
|
20250228,131100,411265505,3610,3610,3610,3610,10
|
|
20250228,131000,411229405,3610,3610,3610,3610,8
|
|
20250228,130900,411200525,3610,3610,3610,3610,0
|
|
20250228,130800,411200525,3610,3610,3610,3610,0
|
|
20250228,130700,411200525,3610,3610,3610,3610,0
|
|
20250228,130600,411200525,3610,3615,3615,3610,60
|
|
20250228,130500,410983675,3630,3630,3630,3630,0
|
|
20250228,130400,410983675,3630,3630,3630,3630,0
|
|
20250228,130300,410983675,3630,3630,3630,3630,1735
|
|
20250228,130200,404685625,3630,3630,3630,3630,0
|
|
20250228,130100,404685625,3630,3630,3630,3630,0
|
|
20250228,130000,404685625,3630,3630,3630,3630,300
|
|
20250228,125900,403596625,3645,3645,3645,3645,0
|
|
20250228,125800,403596625,3645,3645,3645,3645,0
|
|
20250228,125700,403596625,3645,3645,3645,3645,1
|
|
20250228,125600,403592980,3650,3650,3650,3650,0
|
|
20250228,125500,403592980,3650,3645,3650,3645,500
|
|
20250228,125400,401769860,3645,3645,3645,3645,0
|
|
20250228,125300,401769860,3645,3645,3645,3645,300
|
|
20250228,125200,400676360,3645,3645,3645,3645,100
|
|
20250228,125100,400311860,3645,3645,3645,3645,0
|
|
20250228,125000,400311860,3645,3645,3645,3645,280
|
|
20250228,124900,399291260,3645,3645,3645,3645,0
|
|
20250228,124800,399291260,3645,3645,3645,3645,0
|
|
20250228,124700,399291260,3645,3645,3645,3645,0
|
|
20250228,124600,399291260,3645,3645,3645,3610,2040
|
|
20250228,124500,391891555,3620,3620,3620,3620,0
|
|
20250228,124400,391891555,3620,3620,3620,3620,0
|
|
20250228,124300,391891555,3620,3620,3620,3620,0
|
|
20250228,124200,391891555,3620,3620,3620,3620,5
|
|
20250228,124100,391873455,3645,3645,3645,3645,0
|
|
20250228,124000,391873455,3645,3645,3645,3645,0
|
|
20250228,123900,391873455,3645,3645,3645,3645,0
|
|
20250228,123800,391873455,3645,3645,3645,3645,0
|
|
20250228,123700,391873455,3645,3645,3645,3645,62
|
|
20250228,123600,391647465,3650,3650,3650,3650,0
|
|
20250228,123500,391647465,3650,3625,3650,3625,2497
|
|
20250228,123400,382564765,3630,3630,3630,3630,174
|
|
20250228,123300,381933145,3630,3630,3630,3630,0
|
|
20250228,123200,381933145,3630,3630,3630,3630,0
|
|
20250228,123100,381933145,3630,3630,3630,3630,640
|
|
20250228,123000,379609945,3650,3650,3650,3650,0
|
|
20250228,122900,379609945,3650,3650,3650,3650,0
|
|
20250228,122800,379609945,3650,3650,3650,3650,0
|
|
20250228,122700,379609945,3650,3650,3650,3650,0
|
|
20250228,122600,379609945,3650,3650,3650,3650,0
|
|
20250228,122500,379609945,3650,3625,3650,3615,11001
|
|
20250228,122400,339649715,3625,3625,3625,3625,0
|
|
20250228,122300,339649715,3625,3625,3625,3625,0
|
|
20250228,122200,339649715,3625,3625,3625,3625,0
|
|
20250228,122100,339649715,3625,3625,3625,3625,723
|
|
20250228,122000,337028840,3625,3625,3625,3625,0
|
|
20250228,121900,337028840,3625,3625,3625,3625,0
|
|
20250228,121800,337028840,3625,3625,3625,3625,3
|
|
20250228,121700,337017965,3605,3605,3605,3605,0
|
|
20250228,121600,337017965,3605,3605,3605,3605,0
|
|
20250228,121500,337017965,3605,3605,3605,3605,0
|
|
20250228,121400,337017965,3605,3605,3605,3605,0
|
|
20250228,121300,337017965,3605,3605,3605,3605,0
|
|
20250228,121200,337017965,3605,3605,3605,3605,0
|
|
20250228,121100,337017965,3605,3610,3610,3605,1113
|
|
20250228,121000,333003915,3610,3610,3610,3610,0
|
|
20250228,120900,333003915,3610,3610,3610,3610,18
|
|
20250228,120800,332938935,3610,3610,3610,3610,5
|
|
20250228,120700,332920885,3605,3605,3605,3605,0
|
|
20250228,120600,332920885,3605,3605,3605,3605,0
|
|
20250228,120500,332920885,3605,3605,3605,3605,0
|
|
20250228,120400,332920885,3605,3605,3605,3605,0
|
|
20250228,120300,332920885,3605,3605,3605,3605,0
|
|
20250228,120200,332920885,3605,3605,3605,3605,0
|
|
20250228,120100,332920885,3605,3605,3605,3605,100
|
|
20250228,120000,332560385,3605,3610,3610,3605,75
|
|
20250228,115900,332290005,3605,3605,3605,3605,0
|
|
20250228,115800,332290005,3605,3605,3605,3605,0
|
|
20250228,115700,332290005,3605,3605,3605,3605,1
|
|
20250228,115600,332286400,3630,3630,3630,3630,1
|
|
20250228,115500,332282770,3605,3605,3605,3605,0
|
|
20250228,115400,332282770,3605,3605,3605,3605,0
|
|
20250228,115300,332282770,3605,3605,3605,3605,0
|
|
20250228,115200,332282770,3605,3625,3625,3605,5000
|
|
20250228,115100,314231115,3625,3625,3625,3625,0
|
|
20250228,115000,314231115,3625,3625,3625,3625,1
|
|
20250228,114900,314227490,3630,3630,3630,3630,0
|
|
20250228,114800,314227490,3630,3630,3630,3630,90
|
|
20250228,114700,313900790,3630,3630,3630,3630,0
|
|
20250228,114600,313900790,3630,3630,3630,3630,0
|
|
20250228,114500,313900790,3630,3630,3630,3630,6
|
|
20250228,114400,313879010,3630,3630,3630,3630,0
|
|
20250228,114300,313879010,3630,3630,3630,3630,200
|
|
20250228,114200,313153010,3610,3615,3615,3610,400
|
|
20250228,114100,311708260,3610,3610,3610,3610,0
|
|
20250228,114000,311708260,3610,3610,3610,3610,909
|
|
20250228,113900,308426770,3615,3615,3615,3615,502
|
|
20250228,113800,306612040,3620,3620,3620,3620,0
|
|
20250228,113700,306612040,3620,3635,3635,3615,10015
|
|
20250228,113600,270315785,3635,3635,3635,3635,0
|
|
20250228,113500,270315785,3635,3635,3635,3635,1
|
|
20250228,113400,270312150,3655,3655,3655,3655,0
|
|
20250228,113300,270312150,3655,3655,3655,3655,0
|
|
20250228,113200,270312150,3655,3655,3655,3655,0
|
|
20250228,113100,270312150,3655,3655,3655,3655,38
|
|
20250228,113000,270173260,3635,3635,3635,3635,0
|
|
20250228,112900,270173260,3635,3635,3635,3635,0
|
|
20250228,112800,270173260,3635,3635,3635,3635,80
|
|
20250228,112700,269882460,3655,3655,3655,3655,0
|
|
20250228,112600,269882460,3655,3635,3655,3635,101
|
|
20250228,112500,269515305,3640,3640,3640,3640,0
|
|
20250228,112400,269515305,3640,3640,3640,3640,0
|
|
20250228,112300,269515305,3640,3640,3640,3640,0
|
|
20250228,112200,269515305,3640,3640,3640,3640,17
|
|
20250228,112100,269453425,3655,3655,3655,3655,0
|
|
20250228,112000,269453425,3655,3655,3655,3655,298
|
|
20250228,111900,268364235,3645,3645,3645,3645,2
|
|
20250228,111800,268356945,3655,3655,3655,3655,0
|
|
20250228,111700,268356945,3655,3655,3655,3655,0
|
|
20250228,111600,268356945,3655,3655,3655,3655,0
|
|
20250228,111500,268356945,3655,3655,3655,3655,0
|
|
20250228,111400,268356945,3655,3655,3655,3655,0
|
|
20250228,111300,268356945,3655,3655,3655,3655,0
|
|
20250228,111200,268356945,3655,3655,3655,3655,0
|
|
20250228,111100,268356945,3655,3655,3655,3655,0
|
|
20250228,111000,268356945,3655,3650,3655,3650,574
|
|
20250228,110900,266261475,3655,3655,3655,3655,0
|
|
20250228,110800,266261475,3655,3655,3655,3655,0
|
|
20250228,110700,266261475,3655,3655,3655,3655,0
|
|
20250228,110600,266261475,3655,3655,3655,3655,31
|
|
20250228,110500,266148170,3640,3640,3640,3640,0
|
|
20250228,110400,266148170,3640,3640,3640,3640,0
|
|
20250228,110300,266148170,3640,3640,3640,3640,1
|
|
20250228,110200,266144530,3640,3645,3645,3640,307
|
|
20250228,110100,265027035,3645,3645,3645,3645,0
|
|
20250228,110000,265027035,3645,3650,3650,3645,267
|
|
20250228,105900,264053640,3670,3670,3670,3670,0
|
|
20250228,105800,264053640,3670,3670,3670,3670,41
|
|
20250228,105700,263903170,3670,3670,3670,3670,0
|
|
20250228,105600,263903170,3670,3670,3670,3670,0
|
|
20250228,105500,263903170,3670,3670,3670,3670,0
|
|
20250228,105400,263903170,3670,3670,3670,3670,55
|
|
20250228,105300,263701320,3685,3685,3685,3685,0
|
|
20250228,105200,263701320,3685,3685,3685,3685,0
|
|
20250228,105100,263701320,3685,3685,3685,3685,0
|
|
20250228,105000,263701320,3685,3685,3685,3685,0
|
|
20250228,104900,263701320,3685,3685,3685,3685,21
|
|
20250228,104800,263623935,3645,3645,3645,3645,31
|
|
20250228,104700,263510940,3645,3645,3645,3645,300
|
|
20250228,104600,262417440,3645,3655,3655,3645,632
|
|
20250228,104500,260111980,3655,3655,3655,3655,0
|
|
20250228,104400,260111980,3655,3655,3655,3655,0
|
|
20250228,104300,260111980,3655,3655,3655,3655,0
|
|
20250228,104200,260111980,3655,3655,3655,3655,0
|
|
20250228,104100,260111980,3655,3655,3655,3655,0
|
|
20250228,104000,260111980,3655,3655,3655,3655,0
|
|
20250228,103900,260111980,3655,3655,3655,3655,0
|
|
20250228,103800,260111980,3655,3660,3660,3655,78
|
|
20250228,103700,259826565,3660,3660,3660,3660,0
|
|
20250228,103600,259826565,3660,3660,3660,3660,0
|
|
20250228,103500,259826565,3660,3660,3660,3660,0
|
|
20250228,103400,259826565,3660,3660,3660,3660,0
|
|
20250228,103300,259826565,3660,3660,3660,3660,50
|
|
20250228,103200,259643565,3660,3660,3660,3660,0
|
|
20250228,103100,259643565,3660,3655,3660,3650,544
|
|
20250228,103000,257657585,3660,3660,3660,3660,229
|
|
20250228,102900,256819445,3660,3660,3660,3660,335
|
|
20250228,102800,255593345,3655,3655,3655,3655,336
|
|
20250228,102700,254365265,3660,3660,3660,3660,30
|
|
20250228,102600,254255465,3665,3665,3665,3665,0
|
|
20250228,102500,254255465,3665,3665,3665,3665,214
|
|
20250228,102400,253471155,3665,3665,3665,3665,0
|
|
20250228,102300,253471155,3665,3665,3665,3665,0
|
|
20250228,102200,253471155,3665,3665,3665,3665,277
|
|
20250228,102100,252455950,3670,3670,3670,3670,0
|
|
20250228,102000,252455950,3670,3675,3675,3670,272
|
|
20250228,101900,251457610,3690,3690,3690,3690,0
|
|
20250228,101800,251457610,3690,3690,3690,3690,0
|
|
20250228,101700,251457610,3690,3690,3690,3690,1
|
|
20250228,101600,251453920,3690,3690,3690,3690,0
|
|
20250228,101500,251453920,3690,3690,3690,3690,0
|
|
20250228,101400,251453920,3690,3690,3690,3690,1
|
|
20250228,101300,251450230,3670,3670,3670,3670,0
|
|
20250228,101200,251450230,3670,3670,3670,3670,0
|
|
20250228,101100,251450230,3670,3670,3670,3670,0
|
|
20250228,101000,251450230,3670,3670,3670,3670,0
|
|
20250228,100900,251450230,3670,3670,3670,3670,50
|
|
20250228,100800,251266730,3685,3685,3685,3685,0
|
|
20250228,100700,251266730,3685,3685,3685,3685,1
|
|
20250228,100600,251263045,3685,3685,3685,3685,1511
|
|
20250228,100500,245695010,3685,3685,3685,3685,0
|
|
20250228,100400,245695010,3685,3685,3685,3685,0
|
|
20250228,100300,245695010,3685,3685,3685,3685,1401
|
|
20250228,100200,240532325,3650,3650,3650,3650,0
|
|
20250228,100100,240532325,3650,3650,3650,3650,2000
|
|
20250228,100000,233232325,3655,3660,3660,3655,744
|
|
20250228,095900,230512160,3660,3660,3660,3660,0
|
|
20250228,095800,230512160,3660,3660,3660,3660,0
|
|
20250228,095700,230512160,3660,3660,3660,3660,0
|
|
20250228,095600,230512160,3660,3665,3665,3660,619
|
|
20250228,095500,228244770,3685,3685,3685,3685,3
|
|
20250228,095400,228233715,3665,3660,3670,3660,4257
|
|
20250228,095300,212627585,3660,3650,3660,3650,11327
|
|
20250228,095200,171221325,3650,3650,3650,3650,0
|
|
20250228,095100,171221325,3650,3650,3650,3650,3
|
|
20250228,095000,171210375,3640,3635,3640,3635,2290
|
|
20250228,094900,162884775,3650,3660,3660,3650,51
|
|
20250228,094800,162698615,3630,3645,3660,3630,4197
|
|
20250228,094700,147435170,3645,3645,3645,3645,0
|
|
20250228,094600,147435170,3645,3645,3645,3645,0
|
|
20250228,094500,147435170,3645,3655,3655,3645,2151
|
|
20250228,094400,139586590,3660,3660,3660,3660,522
|
|
20250228,094300,137676070,3650,3645,3650,3645,351
|
|
20250228,094200,136395170,3645,3665,3665,3645,5055
|
|
20250228,094100,117921700,3670,3670,3670,3665,595
|
|
20250228,094000,115738135,3690,3690,3690,3690,0
|
|
20250228,093900,115738135,3690,3690,3690,3690,0
|
|
20250228,093800,115738135,3690,3690,3690,3690,0
|
|
20250228,093700,115738135,3690,3690,3690,3690,49
|
|
20250228,093600,115557325,3670,3670,3670,3670,0
|
|
20250228,093500,115557325,3670,3670,3670,3670,0
|
|
20250228,093400,115557325,3670,3670,3670,3670,1000
|
|
20250228,093300,111887325,3670,3670,3670,3670,0
|
|
20250228,093200,111887325,3670,3670,3670,3670,0
|
|
20250228,093100,111887325,3670,3675,3675,3670,640
|
|
20250228,093000,109538025,3675,3675,3675,3675,206
|
|
20250228,092900,108780975,3675,3675,3680,3675,105
|
|
20250228,092800,108394960,3675,3695,3695,3675,740
|
|
20250228,092700,105663735,3715,3715,3715,3715,0
|
|
20250228,092600,105663735,3715,3715,3715,3680,470
|
|
20250228,092500,103921185,3690,3690,3690,3690,1356
|
|
20250228,092400,98917545,3685,3685,3685,3685,513
|
|
20250228,092300,97027140,3690,3690,3690,3690,3
|
|
20250228,092200,97016070,3690,3700,3705,3690,258
|
|
20250228,092100,96063435,3700,3695,3700,3690,3718
|
|
20250228,092000,82322095,3690,3690,3690,3690,0
|
|
20250228,091900,82322095,3690,3675,3690,3675,424
|
|
20250228,091800,80759395,3660,3660,3660,3660,0
|
|
20250228,091700,80759395,3660,3680,3680,3660,1204
|
|
20250228,091600,76328715,3675,3680,3695,3665,2104
|
|
20250228,091500,68593350,3695,3665,3695,3665,1000
|
|
20250228,091400,64903060,3650,3660,3665,3625,1862
|
|
20250228,091300,58115420,3660,3675,3675,3660,259
|
|
20250228,091200,57167440,3655,3655,3665,3655,2188
|
|
20250228,091100,49166730,3665,3665,3665,3665,0
|
|
20250228,091000,49166730,3665,3695,3695,3665,3880
|
|
20250228,090900,34909185,3700,3715,3715,3700,2330
|
|
20250228,090800,26277885,3720,3740,3740,3720,113
|
|
20250228,090700,25855525,3715,3715,3715,3715,100
|
|
20250228,090600,25484025,3695,3695,3695,3695,0
|
|
20250228,090500,25484025,3695,3690,3695,3690,491
|
|
20250228,090400,23671915,3670,3695,3700,3670,717
|
|
20250228,090300,21029055,3725,3685,3725,3685,115
|
|
20250228,090200,20604965,3700,3700,3700,3700,0
|
|
20250228,090100,20604965,3700,3705,3745,3700,1483
|
|
20250228,090000,15108740,3710,3740,3740,3710,4042
|