633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250228,193000,285853535,4470,4470,4470,4470,806
|
|
20250228,192900,285853535,4470,4470,4470,4470,0
|
|
20250228,192800,285853535,4470,4470,4470,4470,0
|
|
20250228,192700,285853535,4470,4470,4470,4470,0
|
|
20250228,192600,285853535,4470,4470,4470,4470,0
|
|
20250228,192500,285853535,4470,4470,4470,4470,0
|
|
20250228,192400,285853535,4470,4470,4470,4470,0
|
|
20250228,192300,285853535,4470,4470,4470,4470,0
|
|
20250228,192200,285853535,4470,4470,4470,4470,0
|
|
20250228,192100,285853535,4470,4470,4470,4470,0
|
|
20250228,192000,285853535,4470,4470,4470,4470,0
|
|
20250228,191900,285853535,4470,4470,4470,4470,0
|
|
20250228,191800,285853535,4470,4470,4470,4470,0
|
|
20250228,191700,285853535,4470,4470,4470,4470,0
|
|
20250228,191600,285853535,4470,4470,4470,4470,0
|
|
20250228,191500,285853535,4470,4470,4470,4470,0
|
|
20250228,191400,285853535,4470,4470,4470,4470,0
|
|
20250228,191300,285853535,4470,4470,4470,4470,0
|
|
20250228,191200,285853535,4470,4470,4470,4470,0
|
|
20250228,191100,285853535,4470,4470,4470,4470,0
|
|
20250228,191000,285853535,4470,4470,4470,4470,0
|
|
20250228,190900,285853535,4470,4470,4470,4470,0
|
|
20250228,190800,285853535,4470,4470,4470,4470,0
|
|
20250228,190700,285853535,4470,4470,4470,4470,0
|
|
20250228,190600,285853535,4470,4470,4470,4470,0
|
|
20250228,190500,285853535,4470,4470,4470,4470,0
|
|
20250228,190400,285853535,4470,4470,4470,4470,0
|
|
20250228,190300,285853535,4470,4470,4470,4470,0
|
|
20250228,190200,285853535,4470,4470,4470,4470,0
|
|
20250228,190100,285853535,4470,4470,4470,4470,0
|
|
20250228,190000,285853535,4470,4470,4470,4470,806
|
|
20250228,185900,285853535,4470,4470,4470,4470,0
|
|
20250228,185800,285853535,4470,4470,4470,4470,0
|
|
20250228,185700,285853535,4470,4470,4470,4470,0
|
|
20250228,185600,285853535,4470,4470,4470,4470,0
|
|
20250228,185500,285853535,4470,4470,4470,4470,0
|
|
20250228,185400,285853535,4470,4470,4470,4470,0
|
|
20250228,185300,285853535,4470,4470,4470,4470,0
|
|
20250228,185200,285853535,4470,4470,4470,4470,0
|
|
20250228,185100,285853535,4470,4470,4470,4470,0
|
|
20250228,185000,285853535,4470,4470,4470,4470,0
|
|
20250228,184900,285853535,4470,4470,4470,4470,0
|
|
20250228,184800,285853535,4470,4470,4470,4470,0
|
|
20250228,184700,285853535,4470,4470,4470,4470,0
|
|
20250228,184600,285853535,4470,4470,4470,4470,0
|
|
20250228,184500,285853535,4470,4470,4470,4470,0
|
|
20250228,184400,285853535,4470,4470,4470,4470,0
|
|
20250228,184300,285853535,4470,4470,4470,4470,0
|
|
20250228,184200,285853535,4470,4470,4470,4470,0
|
|
20250228,184100,285853535,4470,4470,4470,4470,0
|
|
20250228,184000,285853535,4470,4470,4470,4470,0
|
|
20250228,183900,285853535,4470,4470,4470,4470,0
|
|
20250228,183800,285853535,4470,4470,4470,4470,0
|
|
20250228,183700,285853535,4470,4470,4470,4470,0
|
|
20250228,183600,285853535,4470,4470,4470,4470,0
|
|
20250228,183500,285853535,4470,4470,4470,4470,0
|
|
20250228,183400,285853535,4470,4470,4470,4470,0
|
|
20250228,183300,285853535,4470,4470,4470,4470,0
|
|
20250228,183200,285853535,4470,4470,4470,4470,0
|
|
20250228,183100,285853535,4470,4470,4470,4470,0
|
|
20250228,183000,285853535,4470,4470,4470,4470,806
|
|
20250228,182900,285853535,4470,4470,4470,4470,0
|
|
20250228,182800,285853535,4470,4470,4470,4470,0
|
|
20250228,182700,285853535,4470,4470,4470,4470,0
|
|
20250228,182600,285853535,4470,4470,4470,4470,0
|
|
20250228,182500,285853535,4470,4470,4470,4470,0
|
|
20250228,182400,285853535,4470,4470,4470,4470,0
|
|
20250228,182300,285853535,4470,4470,4470,4470,0
|
|
20250228,182200,285853535,4470,4470,4470,4470,0
|
|
20250228,182100,285853535,4470,4470,4470,4470,0
|
|
20250228,182000,285853535,4470,4470,4470,4470,0
|
|
20250228,181900,285853535,4470,4470,4470,4470,0
|
|
20250228,181800,285853535,4470,4470,4470,4470,0
|
|
20250228,181700,285853535,4470,4470,4470,4470,0
|
|
20250228,181600,285853535,4470,4470,4470,4470,0
|
|
20250228,181500,285853535,4470,4470,4470,4470,0
|
|
20250228,181400,285853535,4470,4470,4470,4470,0
|
|
20250228,181300,285853535,4470,4470,4470,4470,0
|
|
20250228,181200,285853535,4470,4470,4470,4470,0
|
|
20250228,181100,285853535,4470,4470,4470,4470,0
|
|
20250228,181000,285853535,4470,4470,4470,4470,0
|
|
20250228,180900,285853535,4470,4470,4470,4470,0
|
|
20250228,180800,285853535,4470,4470,4470,4470,0
|
|
20250228,180700,285853535,4470,4470,4470,4470,0
|
|
20250228,180600,285853535,4470,4470,4470,4470,0
|
|
20250228,180500,285853535,4470,4470,4470,4470,0
|
|
20250228,180400,285853535,4470,4470,4470,4470,0
|
|
20250228,180300,285853535,4470,4470,4470,4470,0
|
|
20250228,180200,285853535,4470,4470,4470,4470,0
|
|
20250228,180100,285853535,4470,4470,4470,4470,0
|
|
20250228,180000,285853535,4470,4470,4470,4470,806
|
|
20250228,175900,285853535,4470,4470,4470,4470,0
|
|
20250228,175800,285853535,4470,4470,4470,4470,0
|
|
20250228,175700,285853535,4470,4470,4470,4470,0
|
|
20250228,175600,285853535,4470,4470,4470,4470,0
|
|
20250228,175500,285853535,4470,4470,4470,4470,0
|
|
20250228,175400,285853535,4470,4470,4470,4470,0
|
|
20250228,175300,285853535,4470,4470,4470,4470,0
|
|
20250228,175200,285853535,4470,4470,4470,4470,0
|
|
20250228,175100,285853535,4470,4470,4470,4470,0
|
|
20250228,175000,285853535,4470,4470,4470,4470,0
|
|
20250228,174900,285853535,4470,4470,4470,4470,0
|
|
20250228,174800,285853535,4470,4470,4470,4470,0
|
|
20250228,174700,285853535,4470,4470,4470,4470,0
|
|
20250228,174600,285853535,4470,4470,4470,4470,0
|
|
20250228,174500,285853535,4470,4470,4470,4470,0
|
|
20250228,174400,285853535,4470,4470,4470,4470,0
|
|
20250228,174300,285853535,4470,4470,4470,4470,0
|
|
20250228,174200,285853535,4470,4470,4470,4470,0
|
|
20250228,174100,285853535,4470,4470,4470,4470,0
|
|
20250228,174000,285853535,4470,4470,4470,4470,0
|
|
20250228,173900,285853535,4470,4470,4470,4470,0
|
|
20250228,173800,285853535,4470,4470,4470,4470,0
|
|
20250228,173700,285853535,4470,4470,4470,4470,0
|
|
20250228,173600,285853535,4470,4470,4470,4470,0
|
|
20250228,173500,285853535,4470,4470,4470,4470,0
|
|
20250228,173400,285853535,4470,4470,4470,4470,0
|
|
20250228,173300,285853535,4470,4470,4470,4470,0
|
|
20250228,173200,285853535,4470,4470,4470,4470,0
|
|
20250228,173100,285853535,4470,4470,4470,4470,0
|
|
20250228,173000,285853535,4470,4470,4470,4470,806
|
|
20250228,172900,285853535,4470,4470,4470,4470,0
|
|
20250228,172800,285853535,4470,4470,4470,4470,0
|
|
20250228,172700,285853535,4470,4470,4470,4470,0
|
|
20250228,172600,285853535,4470,4470,4470,4470,0
|
|
20250228,172500,285853535,4470,4470,4470,4470,0
|
|
20250228,172400,285853535,4470,4470,4470,4470,0
|
|
20250228,172300,285853535,4470,4470,4470,4470,0
|
|
20250228,172200,285853535,4470,4470,4470,4470,0
|
|
20250228,172100,285853535,4470,4470,4470,4470,0
|
|
20250228,172000,285853535,4470,4470,4470,4470,0
|
|
20250228,171900,285853535,4470,4470,4470,4470,0
|
|
20250228,171800,285853535,4470,4470,4470,4470,0
|
|
20250228,171700,285853535,4470,4470,4470,4470,0
|
|
20250228,171600,285853535,4470,4470,4470,4470,0
|
|
20250228,171500,285853535,4470,4470,4470,4470,0
|
|
20250228,171400,285853535,4470,4470,4470,4470,0
|
|
20250228,171300,285853535,4470,4470,4470,4470,0
|
|
20250228,171200,285853535,4470,4470,4470,4470,0
|
|
20250228,171100,285853535,4470,4470,4470,4470,0
|
|
20250228,171000,285853535,4470,4470,4470,4470,0
|
|
20250228,170900,285853535,4470,4470,4470,4470,0
|
|
20250228,170800,285853535,4470,4470,4470,4470,0
|
|
20250228,170700,285853535,4470,4470,4470,4470,0
|
|
20250228,170600,285853535,4470,4470,4470,4470,0
|
|
20250228,170500,285853535,4470,4470,4470,4470,0
|
|
20250228,170400,285853535,4470,4470,4470,4470,0
|
|
20250228,170300,285853535,4470,4470,4470,4470,0
|
|
20250228,170200,285853535,4470,4470,4470,4470,0
|
|
20250228,170100,285853535,4470,4470,4470,4470,0
|
|
20250228,170000,285853535,4470,4470,4470,4470,806
|
|
20250228,165900,285853535,4470,4470,4470,4470,0
|
|
20250228,165800,285853535,4470,4470,4470,4470,0
|
|
20250228,165700,285853535,4470,4470,4470,4470,0
|
|
20250228,165600,285853535,4470,4470,4470,4470,0
|
|
20250228,165500,285853535,4470,4470,4470,4470,0
|
|
20250228,165400,285853535,4470,4470,4470,4470,0
|
|
20250228,165300,285853535,4470,4470,4470,4470,0
|
|
20250228,165200,285853535,4470,4470,4470,4470,0
|
|
20250228,165100,285853535,4470,4470,4470,4470,0
|
|
20250228,165000,285853535,4470,4470,4470,4470,0
|
|
20250228,164900,285853535,4470,4470,4470,4470,0
|
|
20250228,164800,285853535,4470,4470,4470,4470,0
|
|
20250228,164700,285853535,4470,4470,4470,4470,0
|
|
20250228,164600,285853535,4470,4470,4470,4470,0
|
|
20250228,164500,285853535,4470,4470,4470,4470,0
|
|
20250228,164400,285853535,4470,4470,4470,4470,0
|
|
20250228,164300,285853535,4470,4470,4470,4470,0
|
|
20250228,164200,285853535,4470,4470,4470,4470,0
|
|
20250228,164100,285853535,4470,4470,4470,4470,0
|
|
20250228,164000,285853535,4470,4470,4470,4470,0
|
|
20250228,163900,285853535,4470,4470,4470,4470,0
|
|
20250228,163800,285853535,4470,4470,4470,4470,0
|
|
20250228,163700,285853535,4470,4470,4470,4470,0
|
|
20250228,163600,285853535,4470,4470,4470,4470,0
|
|
20250228,163500,285853535,4470,4470,4470,4470,0
|
|
20250228,163400,285853535,4470,4470,4470,4470,0
|
|
20250228,163300,285853535,4470,4470,4470,4470,0
|
|
20250228,163200,285853535,4470,4470,4470,4470,0
|
|
20250228,163100,285853535,4470,4470,4470,4470,0
|
|
20250228,163000,285853535,4470,4470,4470,4470,806
|
|
20250228,162900,285853535,4470,4470,4470,4470,0
|
|
20250228,162800,285853535,4470,4470,4470,4470,0
|
|
20250228,162700,285853535,4470,4470,4470,4470,0
|
|
20250228,162600,285853535,4470,4470,4470,4470,0
|
|
20250228,162500,285853535,4470,4470,4470,4470,0
|
|
20250228,162400,285853535,4470,4470,4470,4470,0
|
|
20250228,162300,285853535,4470,4470,4470,4470,0
|
|
20250228,162200,285853535,4470,4470,4470,4470,0
|
|
20250228,162100,285853535,4470,4470,4470,4470,0
|
|
20250228,162000,285853535,4470,4470,4470,4470,0
|
|
20250228,161900,285853535,4470,4470,4470,4470,0
|
|
20250228,161800,285853535,4470,4470,4470,4470,0
|
|
20250228,161700,285853535,4470,4470,4470,4470,0
|
|
20250228,161600,285853535,4470,4470,4470,4470,0
|
|
20250228,161500,285853535,4470,4470,4470,4470,0
|
|
20250228,161400,285853535,4470,4470,4470,4470,0
|
|
20250228,161300,285853535,4470,4470,4470,4470,0
|
|
20250228,161200,285853535,4470,4470,4470,4470,0
|
|
20250228,161100,285853535,4470,4470,4470,4470,0
|
|
20250228,161000,285853535,4470,4470,4470,4470,0
|
|
20250228,160900,285853535,4470,4470,4470,4470,0
|
|
20250228,160800,285853535,4470,4470,4470,4470,0
|
|
20250228,160700,285853535,4470,4470,4470,4470,0
|
|
20250228,160600,285853535,4470,4470,4470,4470,0
|
|
20250228,160500,285853535,4470,4470,4470,4470,0
|
|
20250228,160400,285853535,4470,4470,4470,4470,0
|
|
20250228,160300,285853535,4470,4470,4470,4470,0
|
|
20250228,160200,285853535,4470,4470,4470,4470,0
|
|
20250228,160100,285853535,4470,4470,4470,4470,0
|
|
20250228,160000,285853535,4470,4470,4470,4470,806
|
|
20250228,155900,285853535,4470,4470,4470,4470,0
|
|
20250228,155800,285853535,4470,4470,4470,4470,0
|
|
20250228,155700,285853535,4470,4470,4470,4470,0
|
|
20250228,155600,285853535,4470,4470,4470,4470,0
|
|
20250228,155500,285853535,4470,4470,4470,4470,0
|
|
20250228,155400,285853535,4470,4470,4470,4470,0
|
|
20250228,155300,285853535,4470,4470,4470,4470,0
|
|
20250228,155200,285853535,4470,4470,4470,4470,0
|
|
20250228,155100,285853535,4470,4470,4470,4470,0
|
|
20250228,155000,285853535,4470,4470,4470,4470,0
|
|
20250228,154900,285853535,4470,4470,4470,4470,0
|
|
20250228,154800,285853535,4470,4470,4470,4470,0
|
|
20250228,154700,285853535,4470,4470,4470,4470,0
|
|
20250228,154600,285853535,4470,4470,4470,4470,0
|
|
20250228,154500,285853535,4470,4470,4470,4470,0
|
|
20250228,154400,285853535,4470,4470,4470,4470,0
|
|
20250228,154300,285853535,4470,4470,4470,4470,0
|
|
20250228,154200,285853535,4470,4470,4470,4470,0
|
|
20250228,154100,285853535,4470,4470,4470,4470,0
|
|
20250228,154000,285853535,4470,4470,4470,4470,0
|
|
20250228,153900,285853535,4470,4470,4470,4470,0
|
|
20250228,153800,285853535,4470,4470,4470,4470,0
|
|
20250228,153700,285853535,4470,4470,4470,4470,0
|
|
20250228,153600,285853535,4470,4470,4470,4470,0
|
|
20250228,153500,285853535,4470,4470,4470,4470,0
|
|
20250228,153400,285853535,4470,4470,4470,4470,0
|
|
20250228,153300,285853535,4470,4470,4470,4470,0
|
|
20250228,153200,285853535,4470,4470,4470,4470,0
|
|
20250228,153100,285853535,4470,4470,4470,4470,0
|
|
20250228,153000,285853535,4470,4470,4470,4470,1612
|
|
20250228,152900,282250715,4470,4470,4470,4470,0
|
|
20250228,152800,282250715,4470,4470,4470,4470,0
|
|
20250228,152700,282250715,4470,4470,4470,4470,0
|
|
20250228,152600,282250715,4470,4470,4470,4470,0
|
|
20250228,152500,282250715,4470,4470,4470,4470,0
|
|
20250228,152400,282250715,4470,4470,4470,4470,0
|
|
20250228,152300,282250715,4470,4470,4470,4470,0
|
|
20250228,152200,282250715,4470,4470,4470,4470,0
|
|
20250228,152100,282250715,4470,4470,4470,4470,0
|
|
20250228,152000,282250715,4470,4470,4470,4470,0
|
|
20250228,151900,282250715,4470,4470,4470,4470,1
|
|
20250228,151800,282246245,4460,4465,4465,4460,209
|
|
20250228,151700,281314100,4475,4465,4475,4465,9
|
|
20250228,151600,281273905,4475,4465,4475,4460,103
|
|
20250228,151500,280814470,4475,4475,4475,4475,0
|
|
20250228,151400,280814470,4475,4475,4475,4475,93
|
|
20250228,151300,280398295,4475,4460,4475,4460,201
|
|
20250228,151200,279501820,4460,4465,4465,4460,500
|
|
20250228,151100,277271800,4475,4460,4475,4460,201
|
|
20250228,151000,276375325,4460,4460,4460,4450,262
|
|
20250228,150900,275209305,4455,4455,4455,4455,755
|
|
20250228,150800,271845780,4460,4460,4460,4460,50
|
|
20250228,150700,271622780,4460,4460,4460,4460,1
|
|
20250228,150600,271618320,4455,4460,4460,4455,400
|
|
20250228,150500,269835320,4450,4450,4450,4450,102
|
|
20250228,150400,269381420,4460,4460,4460,4460,219
|
|
20250228,150300,268404680,4460,4450,4460,4450,300
|
|
20250228,150200,267068680,4450,4450,4450,4450,0
|
|
20250228,150100,267068680,4450,4450,4450,4450,0
|
|
20250228,150000,267068680,4450,4450,4450,4450,0
|
|
20250228,145900,267068680,4450,4450,4450,4450,1500
|
|
20250228,145800,260393680,4450,4450,4450,4450,15
|
|
20250228,145700,260326930,4460,4460,4460,4460,0
|
|
20250228,145600,260326930,4460,4460,4460,4460,0
|
|
20250228,145500,260326930,4460,4460,4460,4460,1
|
|
20250228,145400,260322470,4460,4460,4460,4460,110
|
|
20250228,145300,259831870,4460,4460,4460,4460,1
|
|
20250228,145200,259827410,4450,4455,4455,4450,3
|
|
20250228,145100,259814050,4455,4460,4460,4455,1268
|
|
20250228,145000,254165105,4460,4460,4460,4460,0
|
|
20250228,144900,254165105,4460,4460,4460,4460,11
|
|
20250228,144800,254116045,4460,4460,4460,4460,0
|
|
20250228,144700,254116045,4460,4460,4460,4460,21
|
|
20250228,144600,254022385,4465,4465,4465,4465,0
|
|
20250228,144500,254022385,4465,4465,4465,4465,0
|
|
20250228,144400,254022385,4465,4465,4465,4465,0
|
|
20250228,144300,254022385,4465,4465,4465,4465,129
|
|
20250228,144200,253446400,4465,4455,4465,4455,2
|
|
20250228,144100,253437480,4465,4465,4465,4465,0
|
|
20250228,144000,253437480,4465,4465,4465,4465,0
|
|
20250228,143900,253437480,4465,4465,4465,4465,0
|
|
20250228,143800,253437480,4465,4465,4465,4465,0
|
|
20250228,143700,253437480,4465,4460,4465,4460,10
|
|
20250228,143600,253392875,4455,4455,4455,4455,807
|
|
20250228,143500,249797690,4460,4460,4460,4460,220
|
|
20250228,143400,248816490,4460,4460,4460,4460,592
|
|
20250228,143300,246176170,4460,4455,4460,4455,283
|
|
20250228,143200,244914905,4460,4460,4460,4460,5
|
|
20250228,143100,244892605,4460,4460,4460,4460,0
|
|
20250228,143000,244892605,4460,4460,4460,4460,0
|
|
20250228,142900,244892605,4460,4460,4460,4460,0
|
|
20250228,142800,244892605,4460,4460,4460,4460,7
|
|
20250228,142700,244861385,4460,4460,4460,4460,0
|
|
20250228,142600,244861385,4460,4460,4460,4460,0
|
|
20250228,142500,244861385,4460,4460,4460,4460,0
|
|
20250228,142400,244861385,4460,4460,4460,4460,0
|
|
20250228,142300,244861385,4460,4460,4460,4460,229
|
|
20250228,142200,243840045,4470,4470,4470,4470,0
|
|
20250228,142100,243840045,4470,4470,4470,4470,0
|
|
20250228,142000,243840045,4470,4470,4470,4470,0
|
|
20250228,141900,243840045,4470,4470,4470,4470,0
|
|
20250228,141800,243840045,4470,4470,4470,4470,1
|
|
20250228,141700,243835575,4460,4460,4460,4460,439
|
|
20250228,141600,241877635,4460,4460,4460,4460,62
|
|
20250228,141500,241601115,4460,4460,4460,4460,315
|
|
20250228,141400,240196215,4460,4460,4460,4460,49
|
|
20250228,141300,239977675,4460,4460,4460,4460,0
|
|
20250228,141200,239977675,4460,4460,4460,4460,0
|
|
20250228,141100,239977675,4460,4465,4465,4460,787
|
|
20250228,141000,236467640,4470,4470,4470,4470,9
|
|
20250228,140900,236427410,4460,4460,4460,4460,0
|
|
20250228,140800,236427410,4460,4460,4460,4460,500
|
|
20250228,140700,234197410,4475,4475,4475,4475,0
|
|
20250228,140600,234197410,4475,4465,4475,4465,101
|
|
20250228,140500,233746435,4470,4470,4470,4470,133
|
|
20250228,140400,233151925,4475,4475,4475,4475,0
|
|
20250228,140300,233151925,4475,4475,4475,4475,0
|
|
20250228,140200,233151925,4475,4475,4475,4475,0
|
|
20250228,140100,233151925,4475,4475,4475,4475,728
|
|
20250228,140000,229894125,4475,4475,4475,4475,0
|
|
20250228,135900,229894125,4475,4475,4475,4475,183
|
|
20250228,135800,229075200,4475,4475,4475,4475,0
|
|
20250228,135700,229075200,4475,4475,4475,4475,0
|
|
20250228,135600,229075200,4475,4475,4475,4475,0
|
|
20250228,135500,229075200,4475,4475,4475,4475,0
|
|
20250228,135400,229075200,4475,4475,4475,4475,0
|
|
20250228,135300,229075200,4475,4475,4475,4475,0
|
|
20250228,135200,229075200,4475,4475,4475,4475,0
|
|
20250228,135100,229075200,4475,4475,4475,4475,23
|
|
20250228,135000,228972275,4495,4495,4495,4495,0
|
|
20250228,134900,228972275,4495,4495,4495,4495,0
|
|
20250228,134800,228972275,4495,4495,4495,4495,0
|
|
20250228,134700,228972275,4495,4495,4495,4495,0
|
|
20250228,134600,228972275,4495,4495,4495,4495,0
|
|
20250228,134500,228972275,4495,4495,4495,4495,1
|
|
20250228,134400,228967780,4480,4480,4480,4480,1
|
|
20250228,134300,228963300,4495,4495,4495,4495,0
|
|
20250228,134200,228963300,4495,4495,4495,4495,0
|
|
20250228,134100,228963300,4495,4495,4495,4495,1
|
|
20250228,134000,228958805,4495,4495,4495,4495,1
|
|
20250228,133900,228954310,4495,4495,4495,4495,0
|
|
20250228,133800,228954310,4495,4495,4495,4495,0
|
|
20250228,133700,228954310,4495,4495,4495,4495,33
|
|
20250228,133600,228805975,4490,4490,4490,4490,0
|
|
20250228,133500,228805975,4490,4490,4490,4490,0
|
|
20250228,133400,228805975,4490,4490,4490,4490,1000
|
|
20250228,133300,224315975,4490,4490,4490,4490,0
|
|
20250228,133200,224315975,4490,4490,4490,4490,0
|
|
20250228,133100,224315975,4490,4490,4490,4490,0
|
|
20250228,133000,224315975,4490,4490,4490,4490,0
|
|
20250228,132900,224315975,4490,4490,4490,4490,0
|
|
20250228,132800,224315975,4490,4490,4490,4490,0
|
|
20250228,132700,224315975,4490,4490,4490,4490,0
|
|
20250228,132600,224315975,4490,4490,4490,4490,0
|
|
20250228,132500,224315975,4490,4490,4490,4490,0
|
|
20250228,132400,224315975,4490,4490,4490,4490,1
|
|
20250228,132300,224311485,4495,4495,4495,4495,0
|
|
20250228,132200,224311485,4495,4495,4495,4495,0
|
|
20250228,132100,224311485,4495,4495,4495,4495,0
|
|
20250228,132000,224311485,4495,4495,4495,4495,0
|
|
20250228,131900,224311485,4495,4495,4495,4495,1
|
|
20250228,131800,224306990,4475,4475,4475,4475,75
|
|
20250228,131700,223971365,4495,4495,4495,4495,0
|
|
20250228,131600,223971365,4495,4495,4495,4495,0
|
|
20250228,131500,223971365,4495,4495,4495,4495,0
|
|
20250228,131400,223971365,4495,4495,4495,4495,1
|
|
20250228,131300,223966870,4475,4475,4475,4475,0
|
|
20250228,131200,223966870,4475,4480,4480,4475,4486
|
|
20250228,131100,203890765,4495,4495,4495,4495,0
|
|
20250228,131000,203890765,4495,4495,4495,4495,0
|
|
20250228,130900,203890765,4495,4495,4495,4495,0
|
|
20250228,130800,203890765,4495,4495,4495,4495,0
|
|
20250228,130700,203890765,4495,4495,4495,4495,0
|
|
20250228,130600,203890765,4495,4485,4495,4485,6
|
|
20250228,130500,203863845,4485,4485,4485,4485,195
|
|
20250228,130400,202989270,4485,4485,4485,4485,0
|
|
20250228,130300,202989270,4485,4485,4485,4485,0
|
|
20250228,130200,202989270,4485,4485,4485,4485,0
|
|
20250228,130100,202989270,4485,4485,4485,4485,55
|
|
20250228,130000,202742595,4495,4495,4495,4495,0
|
|
20250228,125900,202742595,4495,4495,4495,4495,0
|
|
20250228,125800,202742595,4495,4495,4495,4495,6
|
|
20250228,125700,202715625,4500,4500,4500,4500,100
|
|
20250228,125600,202265625,4500,4500,4500,4500,100
|
|
20250228,125500,201815625,4500,4500,4500,4500,0
|
|
20250228,125400,201815625,4500,4500,4500,4500,0
|
|
20250228,125300,201815625,4500,4500,4500,4500,0
|
|
20250228,125200,201815625,4500,4500,4500,4500,0
|
|
20250228,125100,201815625,4500,4480,4500,4480,2
|
|
20250228,125000,201806645,4500,4500,4500,4500,0
|
|
20250228,124900,201806645,4500,4500,4500,4500,0
|
|
20250228,124800,201806645,4500,4500,4500,4500,0
|
|
20250228,124700,201806645,4500,4500,4500,4500,0
|
|
20250228,124600,201806645,4500,4500,4500,4500,1
|
|
20250228,124500,201802145,4475,4475,4475,4475,0
|
|
20250228,124400,201802145,4475,4480,4480,4475,200
|
|
20250228,124300,200906495,4500,4500,4500,4500,0
|
|
20250228,124200,200906495,4500,4500,4500,4500,0
|
|
20250228,124100,200906495,4500,4500,4500,4500,0
|
|
20250228,124000,200906495,4500,4500,4500,4500,5
|
|
20250228,123900,200883995,4500,4500,4500,4500,0
|
|
20250228,123800,200883995,4500,4500,4500,4500,5
|
|
20250228,123700,200861495,4500,4500,4500,4500,0
|
|
20250228,123600,200861495,4500,4500,4500,4500,0
|
|
20250228,123500,200861495,4500,4480,4500,4475,50
|
|
20250228,123400,200637715,4490,4490,4490,4490,0
|
|
20250228,123300,200637715,4490,4490,4490,4490,0
|
|
20250228,123200,200637715,4490,4490,4490,4490,3
|
|
20250228,123100,200624245,4495,4495,4495,4495,1
|
|
20250228,123000,200619750,4500,4500,4500,4500,1
|
|
20250228,122900,200615250,4495,4495,4495,4495,2
|
|
20250228,122800,200606260,4500,4520,4520,4500,4
|
|
20250228,122700,200588220,4520,4520,4520,4520,0
|
|
20250228,122600,200588220,4520,4520,4520,4520,0
|
|
20250228,122500,200588220,4520,4520,4520,4520,0
|
|
20250228,122400,200588220,4520,4520,4520,4520,0
|
|
20250228,122300,200588220,4520,4520,4520,4520,5
|
|
20250228,122200,200565620,4520,4520,4520,4520,122
|
|
20250228,122100,200014180,4525,4490,4525,4490,1400
|
|
20250228,122000,193691270,4490,4465,4490,4460,55
|
|
20250228,121900,193445920,4460,4480,4480,4460,200
|
|
20250228,121800,192552165,4485,4485,4485,4485,0
|
|
20250228,121700,192552165,4485,4485,4485,4485,0
|
|
20250228,121600,192552165,4485,4485,4485,4485,0
|
|
20250228,121500,192552165,4485,4485,4485,4485,0
|
|
20250228,121400,192552165,4485,4485,4485,4485,0
|
|
20250228,121300,192552165,4485,4485,4485,4485,0
|
|
20250228,121200,192552165,4485,4485,4485,4485,0
|
|
20250228,121100,192552165,4485,4485,4485,4485,0
|
|
20250228,121000,192552165,4485,4485,4485,4485,0
|
|
20250228,120900,192552165,4485,4485,4485,4485,1616
|
|
20250228,120800,185304405,4485,4485,4485,4485,0
|
|
20250228,120700,185304405,4485,4485,4485,4485,0
|
|
20250228,120600,185304405,4485,4485,4485,4485,0
|
|
20250228,120500,185304405,4485,4485,4485,4485,45
|
|
20250228,120400,185102580,4490,4490,4490,4490,500
|
|
20250228,120300,182857580,4500,4500,4500,4500,1
|
|
20250228,120200,182853080,4485,4485,4485,4485,0
|
|
20250228,120100,182853080,4485,4485,4485,4485,105
|
|
20250228,120000,182382155,4485,4485,4485,4485,0
|
|
20250228,115900,182382155,4485,4485,4485,4485,0
|
|
20250228,115800,182382155,4485,4485,4485,4485,0
|
|
20250228,115700,182382155,4485,4485,4485,4485,0
|
|
20250228,115600,182382155,4485,4485,4485,4485,0
|
|
20250228,115500,182382155,4485,4485,4485,4485,1
|
|
20250228,115400,182377670,4500,4500,4500,4500,0
|
|
20250228,115300,182377670,4500,4500,4500,4500,0
|
|
20250228,115200,182377670,4500,4500,4500,4500,0
|
|
20250228,115100,182377670,4500,4500,4500,4500,0
|
|
20250228,115000,182377670,4500,4500,4500,4500,0
|
|
20250228,114900,182377670,4500,4500,4500,4500,0
|
|
20250228,114800,182377670,4500,4500,4500,4500,0
|
|
20250228,114700,182377670,4500,4500,4500,4500,1
|
|
20250228,114600,182373170,4500,4500,4500,4500,0
|
|
20250228,114500,182373170,4500,4500,4500,4500,0
|
|
20250228,114400,182373170,4500,4500,4500,4500,0
|
|
20250228,114300,182373170,4500,4500,4500,4500,0
|
|
20250228,114200,182373170,4500,4500,4500,4500,0
|
|
20250228,114100,182373170,4500,4500,4500,4500,0
|
|
20250228,114000,182373170,4500,4500,4500,4500,5
|
|
20250228,113900,182350670,4500,4500,4500,4500,0
|
|
20250228,113800,182350670,4500,4500,4500,4500,0
|
|
20250228,113700,182350670,4500,4500,4500,4500,25
|
|
20250228,113600,182238170,4500,4500,4500,4500,0
|
|
20250228,113500,182238170,4500,4500,4500,4500,0
|
|
20250228,113400,182238170,4500,4500,4500,4500,0
|
|
20250228,113300,182238170,4500,4500,4500,4500,0
|
|
20250228,113200,182238170,4500,4500,4500,4500,0
|
|
20250228,113100,182238170,4500,4500,4500,4500,0
|
|
20250228,113000,182238170,4500,4485,4500,4485,155
|
|
20250228,112900,181542980,4485,4485,4485,4485,5
|
|
20250228,112800,181520555,4495,4495,4495,4495,0
|
|
20250228,112700,181520555,4495,4490,4495,4490,2738
|
|
20250228,112600,169214140,4490,4490,4490,4490,9
|
|
20250228,112500,169173730,4490,4490,4490,4490,0
|
|
20250228,112400,169173730,4490,4490,4490,4490,2
|
|
20250228,112300,169164750,4490,4490,4490,4490,0
|
|
20250228,112200,169164750,4490,4490,4490,4490,0
|
|
20250228,112100,169164750,4490,4490,4490,4490,0
|
|
20250228,112000,169164750,4490,4490,4490,4490,198
|
|
20250228,111900,168275730,4490,4490,4490,4490,0
|
|
20250228,111800,168275730,4490,4490,4490,4490,8
|
|
20250228,111700,168239810,4495,4495,4495,4495,0
|
|
20250228,111600,168239810,4495,4495,4495,4495,0
|
|
20250228,111500,168239810,4495,4495,4495,4495,0
|
|
20250228,111400,168239810,4495,4495,4495,4495,1
|
|
20250228,111300,168235315,4490,4485,4490,4485,3615
|
|
20250228,111200,152005260,4465,4465,4465,4465,300
|
|
20250228,111100,150665760,4470,4470,4470,4470,0
|
|
20250228,111000,150665760,4470,4470,4470,4470,1273
|
|
20250228,110900,144975450,4465,4465,4465,4465,1500
|
|
20250228,110800,138277950,4460,4455,4460,4450,1158
|
|
20250228,110700,133120370,4455,4465,4465,4455,1604
|
|
20250228,110600,125968120,4470,4470,4470,4470,933
|
|
20250228,110500,121797610,4470,4470,4470,4470,1500
|
|
20250228,110400,115092610,4470,4470,4470,4470,800
|
|
20250228,110300,111516610,4470,4470,4470,4470,534
|
|
20250228,110200,109129630,4470,4470,4470,4465,420
|
|
20250228,110100,107252235,4475,4485,4485,4475,940
|
|
20250228,110000,103041515,4490,4490,4490,4490,0
|
|
20250228,105900,103041515,4490,4490,4490,4490,200
|
|
20250228,105800,102143515,4485,4485,4485,4485,2
|
|
20250228,105700,102134545,4485,4485,4485,4485,44
|
|
20250228,105600,101937205,4480,4480,4480,4480,0
|
|
20250228,105500,101937205,4480,4485,4485,4480,226
|
|
20250228,105400,100924715,4485,4495,4495,4485,3005
|
|
20250228,105300,87447240,4495,4495,4495,4490,1289
|
|
20250228,105200,81655685,4500,4495,4500,4495,796
|
|
20250228,105100,78077640,4490,4500,4500,4490,2103
|
|
20250228,105000,68628070,4500,4500,4500,4500,60
|
|
20250228,104900,68358070,4500,4500,4500,4500,1106
|
|
20250228,104800,63381070,4500,4500,4500,4500,625
|
|
20250228,104700,60568570,4500,4500,4500,4500,700
|
|
20250228,104600,57418570,4505,4505,4505,4505,0
|
|
20250228,104500,57418570,4505,4505,4505,4505,1
|
|
20250228,104400,57414065,4505,4505,4505,4505,0
|
|
20250228,104300,57414065,4505,4505,4505,4505,0
|
|
20250228,104200,57414065,4505,4505,4505,4505,0
|
|
20250228,104100,57414065,4505,4505,4505,4505,115
|
|
20250228,104000,56895990,4505,4505,4505,4505,225
|
|
20250228,103900,55882365,4505,4505,4505,4505,200
|
|
20250228,103800,54981365,4525,4525,4525,4525,0
|
|
20250228,103700,54981365,4525,4525,4525,4525,1
|
|
20250228,103600,54976840,4505,4505,4505,4505,0
|
|
20250228,103500,54976840,4505,4510,4510,4505,1818
|
|
20250228,103400,46780395,4525,4525,4525,4525,0
|
|
20250228,103300,46780395,4525,4525,4525,4525,0
|
|
20250228,103200,46780395,4525,4525,4525,4525,0
|
|
20250228,103100,46780395,4525,4525,4525,4525,2
|
|
20250228,103000,46771345,4510,4510,4510,4510,112
|
|
20250228,102900,46266225,4520,4520,4520,4520,100
|
|
20250228,102800,45814225,4515,4515,4515,4515,0
|
|
20250228,102700,45814225,4515,4515,4515,4515,110
|
|
20250228,102600,45317575,4515,4515,4515,4515,0
|
|
20250228,102500,45317575,4515,4515,4515,4515,196
|
|
20250228,102400,44432635,4520,4520,4520,4520,0
|
|
20250228,102300,44432635,4520,4520,4520,4515,284
|
|
20250228,102200,43150345,4525,4525,4525,4525,0
|
|
20250228,102100,43150345,4525,4525,4525,4525,0
|
|
20250228,102000,43150345,4525,4525,4525,4525,0
|
|
20250228,101900,43150345,4525,4525,4525,4525,0
|
|
20250228,101800,43150345,4525,4525,4525,4525,0
|
|
20250228,101700,43150345,4525,4525,4525,4525,0
|
|
20250228,101600,43150345,4525,4525,4525,4525,0
|
|
20250228,101500,43150345,4525,4525,4525,4525,0
|
|
20250228,101400,43150345,4525,4525,4525,4525,0
|
|
20250228,101300,43150345,4525,4525,4525,4525,1
|
|
20250228,101200,43145820,4505,4505,4505,4505,100
|
|
20250228,101100,42695320,4525,4525,4525,4525,1
|
|
20250228,101000,42690795,4505,4505,4505,4505,235
|
|
20250228,100900,41632120,4515,4515,4515,4515,202
|
|
20250228,100800,40720090,4515,4515,4515,4515,1
|
|
20250228,100700,40715575,4515,4515,4515,4500,22
|
|
20250228,100600,40616545,4505,4510,4510,4505,1305
|
|
20250228,100500,34736180,4510,4515,4515,4510,597
|
|
20250228,100400,32043465,4530,4520,4530,4520,186
|
|
20250228,100300,31202735,4535,4515,4535,4515,349
|
|
20250228,100200,29626980,4515,4515,4515,4515,0
|
|
20250228,100100,29626980,4515,4520,4520,4515,100
|
|
20250228,100000,29175395,4545,4545,4545,4545,0
|
|
20250228,095900,29175395,4545,4545,4545,4545,0
|
|
20250228,095800,29175395,4545,4545,4545,4545,1
|
|
20250228,095700,29170850,4520,4520,4520,4520,23
|
|
20250228,095600,29066890,4545,4545,4545,4545,0
|
|
20250228,095500,29066890,4545,4545,4545,4545,0
|
|
20250228,095400,29066890,4545,4545,4545,4545,1
|
|
20250228,095300,29062345,4545,4545,4545,4545,0
|
|
20250228,095200,29062345,4545,4545,4545,4545,0
|
|
20250228,095100,29062345,4545,4545,4545,4520,68
|
|
20250228,095000,28754935,4515,4545,4545,4515,917
|
|
20250228,094900,24612915,4520,4520,4520,4520,0
|
|
20250228,094800,24612915,4520,4535,4545,4520,1174
|
|
20250228,094700,19296255,4550,4550,4550,4550,4
|
|
20250228,094600,19278055,4550,4535,4550,4535,4
|
|
20250228,094500,19259885,4535,4535,4535,4535,6
|
|
20250228,094400,19232675,4550,4550,4550,4550,0
|
|
20250228,094300,19232675,4550,4550,4550,4550,0
|
|
20250228,094200,19232675,4550,4550,4550,4550,0
|
|
20250228,094100,19232675,4550,4550,4550,4550,0
|
|
20250228,094000,19232675,4550,4530,4550,4530,502
|
|
20250228,093900,16958595,4530,4530,4530,4530,200
|
|
20250228,093800,16052595,4530,4540,4540,4530,376
|
|
20250228,093700,14345775,4560,4560,4560,4560,0
|
|
20250228,093600,14345775,4560,4560,4560,4560,0
|
|
20250228,093500,14345775,4560,4530,4560,4530,2
|
|
20250228,093400,14336685,4530,4530,4530,4530,177
|
|
20250228,093300,13534875,4560,4560,4560,4560,0
|
|
20250228,093200,13534875,4560,4560,4560,4560,0
|
|
20250228,093100,13534875,4560,4560,4560,4560,2
|
|
20250228,093000,13525755,4560,4560,4560,4560,3
|
|
20250228,092900,13512075,4530,4530,4530,4530,3
|
|
20250228,092800,13498485,4535,4540,4540,4535,221
|
|
20250228,092700,12496245,4560,4560,4560,4560,1
|
|
20250228,092600,12491685,4535,4535,4535,4535,200
|
|
20250228,092500,11584685,4560,4560,4560,4560,0
|
|
20250228,092400,11584685,4560,4535,4560,4535,101
|
|
20250228,092300,11126625,4560,4560,4560,4560,0
|
|
20250228,092200,11126625,4560,4560,4560,4560,0
|
|
20250228,092100,11126625,4560,4560,4560,4560,0
|
|
20250228,092000,11126625,4560,4560,4560,4560,0
|
|
20250228,091900,11126625,4560,4530,4560,4530,15
|
|
20250228,091800,11058645,4560,4560,4560,4560,0
|
|
20250228,091700,11058645,4560,4530,4560,4530,7
|
|
20250228,091600,11026905,4560,4560,4560,4560,0
|
|
20250228,091500,11026905,4560,4560,4560,4560,30
|
|
20250228,091400,10890105,4560,4560,4560,4560,100
|
|
20250228,091300,10434105,4560,4560,4560,4560,0
|
|
20250228,091200,10434105,4560,4560,4560,4560,3
|
|
20250228,091100,10420425,4560,4530,4560,4530,73
|
|
20250228,091000,10088325,4535,4560,4560,4535,232
|
|
20250228,090900,9036180,4535,4555,4555,4535,401
|
|
20250228,090800,7216495,4565,4540,4565,4540,261
|
|
20250228,090700,6028875,4555,4555,4555,4555,0
|
|
20250228,090600,6028875,4555,4555,4555,4555,0
|
|
20250228,090500,6028875,4555,4555,4555,4555,0
|
|
20250228,090400,6028875,4555,4555,4555,4555,0
|
|
20250228,090300,6028875,4555,4555,4555,4555,0
|
|
20250228,090200,6028875,4555,4555,4555,4555,0
|
|
20250228,090100,6028875,4555,4555,4555,4555,0
|
|
20250228,090000,6028875,4555,4530,4555,4530,987
|