635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250228,193200,708468830,4970,4970,4970,4970,1020
|
|
20250228,193100,708468830,4970,4970,4970,4970,0
|
|
20250228,193000,708468830,4970,4970,4970,4970,0
|
|
20250228,192900,708468830,4970,4970,4970,4970,0
|
|
20250228,192800,708468830,4970,4970,4970,4970,0
|
|
20250228,192700,708468830,4970,4970,4970,4970,0
|
|
20250228,192600,708468830,4970,4970,4970,4970,0
|
|
20250228,192500,708468830,4970,4970,4970,4970,0
|
|
20250228,192400,708468830,4970,4970,4970,4970,0
|
|
20250228,192300,708468830,4970,4970,4970,4970,0
|
|
20250228,192200,708468830,4970,4970,4970,4970,0
|
|
20250228,192100,708468830,4970,4970,4970,4970,0
|
|
20250228,192000,708468830,4970,4970,4970,4970,0
|
|
20250228,191900,708468830,4970,4970,4970,4970,0
|
|
20250228,191800,708468830,4970,4970,4970,4970,0
|
|
20250228,191700,708468830,4970,4970,4970,4970,0
|
|
20250228,191600,708468830,4970,4970,4970,4970,0
|
|
20250228,191500,708468830,4970,4970,4970,4970,0
|
|
20250228,191400,708468830,4970,4970,4970,4970,0
|
|
20250228,191300,708468830,4970,4970,4970,4970,0
|
|
20250228,191200,708468830,4970,4970,4970,4970,0
|
|
20250228,191100,708468830,4970,4970,4970,4970,0
|
|
20250228,191000,708468830,4970,4970,4970,4970,0
|
|
20250228,190900,708468830,4970,4970,4970,4970,0
|
|
20250228,190800,708468830,4970,4970,4970,4970,0
|
|
20250228,190700,708468830,4970,4970,4970,4970,0
|
|
20250228,190600,708468830,4970,4970,4970,4970,0
|
|
20250228,190500,708468830,4970,4970,4970,4970,0
|
|
20250228,190400,708468830,4970,4970,4970,4970,0
|
|
20250228,190300,708468830,4970,4970,4970,4970,0
|
|
20250228,190200,708468830,4970,4970,4970,4970,1020
|
|
20250228,190100,708468830,4970,4970,4970,4970,0
|
|
20250228,190000,708468830,4970,4970,4970,4970,0
|
|
20250228,185900,708468830,4970,4970,4970,4970,0
|
|
20250228,185800,708468830,4970,4970,4970,4970,0
|
|
20250228,185700,708468830,4970,4970,4970,4970,0
|
|
20250228,185600,708468830,4970,4970,4970,4970,0
|
|
20250228,185500,708468830,4970,4970,4970,4970,0
|
|
20250228,185400,708468830,4970,4970,4970,4970,0
|
|
20250228,185300,708468830,4970,4970,4970,4970,0
|
|
20250228,185200,708468830,4970,4970,4970,4970,0
|
|
20250228,185100,708468830,4970,4970,4970,4970,0
|
|
20250228,185000,708468830,4970,4970,4970,4970,0
|
|
20250228,184900,708468830,4970,4970,4970,4970,0
|
|
20250228,184800,708468830,4970,4970,4970,4970,0
|
|
20250228,184700,708468830,4970,4970,4970,4970,0
|
|
20250228,184600,708468830,4970,4970,4970,4970,0
|
|
20250228,184500,708468830,4970,4970,4970,4970,0
|
|
20250228,184400,708468830,4970,4970,4970,4970,0
|
|
20250228,184300,708468830,4970,4970,4970,4970,0
|
|
20250228,184200,708468830,4970,4970,4970,4970,0
|
|
20250228,184100,708468830,4970,4970,4970,4970,0
|
|
20250228,184000,708468830,4970,4970,4970,4970,0
|
|
20250228,183900,708468830,4970,4970,4970,4970,0
|
|
20250228,183800,708468830,4970,4970,4970,4970,0
|
|
20250228,183700,708468830,4970,4970,4970,4970,0
|
|
20250228,183600,708468830,4970,4970,4970,4970,0
|
|
20250228,183500,708468830,4970,4970,4970,4970,0
|
|
20250228,183400,708468830,4970,4970,4970,4970,0
|
|
20250228,183300,708468830,4970,4970,4970,4970,0
|
|
20250228,183200,708468830,4970,4970,4970,4970,1020
|
|
20250228,183100,708468830,4970,4970,4970,4970,0
|
|
20250228,183000,708468830,4970,4970,4970,4970,0
|
|
20250228,182900,708468830,4970,4970,4970,4970,0
|
|
20250228,182800,708468830,4970,4970,4970,4970,0
|
|
20250228,182700,708468830,4970,4970,4970,4970,0
|
|
20250228,182600,708468830,4970,4970,4970,4970,0
|
|
20250228,182500,708468830,4970,4970,4970,4970,0
|
|
20250228,182400,708468830,4970,4970,4970,4970,0
|
|
20250228,182300,708468830,4970,4970,4970,4970,0
|
|
20250228,182200,708468830,4970,4970,4970,4970,0
|
|
20250228,182100,708468830,4970,4970,4970,4970,0
|
|
20250228,182000,708468830,4970,4970,4970,4970,0
|
|
20250228,181900,708468830,4970,4970,4970,4970,0
|
|
20250228,181800,708468830,4970,4970,4970,4970,0
|
|
20250228,181700,708468830,4970,4970,4970,4970,0
|
|
20250228,181600,708468830,4970,4970,4970,4970,0
|
|
20250228,181500,708468830,4970,4970,4970,4970,0
|
|
20250228,181400,708468830,4970,4970,4970,4970,0
|
|
20250228,181300,708468830,4970,4970,4970,4970,0
|
|
20250228,181200,708468830,4970,4970,4970,4970,0
|
|
20250228,181100,708468830,4970,4970,4970,4970,0
|
|
20250228,181000,708468830,4970,4970,4970,4970,0
|
|
20250228,180900,708468830,4970,4970,4970,4970,0
|
|
20250228,180800,708468830,4970,4970,4970,4970,0
|
|
20250228,180700,708468830,4970,4970,4970,4970,0
|
|
20250228,180600,708468830,4970,4970,4970,4970,0
|
|
20250228,180500,708468830,4970,4970,4970,4970,0
|
|
20250228,180400,708468830,4970,4970,4970,4970,0
|
|
20250228,180300,708468830,4970,4970,4970,4970,0
|
|
20250228,180200,708468830,4970,4970,4970,4970,1020
|
|
20250228,180100,708468830,4970,4970,4970,4970,0
|
|
20250228,180000,708468830,4970,4970,4970,4970,0
|
|
20250228,175900,708468830,4970,4970,4970,4970,0
|
|
20250228,175800,708468830,4970,4970,4970,4970,0
|
|
20250228,175700,708468830,4970,4970,4970,4970,0
|
|
20250228,175600,708468830,4970,4970,4970,4970,0
|
|
20250228,175500,708468830,4970,4970,4970,4970,0
|
|
20250228,175400,708468830,4970,4970,4970,4970,0
|
|
20250228,175300,708468830,4970,4970,4970,4970,0
|
|
20250228,175200,708468830,4970,4970,4970,4970,0
|
|
20250228,175100,708468830,4970,4970,4970,4970,0
|
|
20250228,175000,708468830,4970,4970,4970,4970,0
|
|
20250228,174900,708468830,4970,4970,4970,4970,0
|
|
20250228,174800,708468830,4970,4970,4970,4970,0
|
|
20250228,174700,708468830,4970,4970,4970,4970,0
|
|
20250228,174600,708468830,4970,4970,4970,4970,0
|
|
20250228,174500,708468830,4970,4970,4970,4970,0
|
|
20250228,174400,708468830,4970,4970,4970,4970,0
|
|
20250228,174300,708468830,4970,4970,4970,4970,0
|
|
20250228,174200,708468830,4970,4970,4970,4970,0
|
|
20250228,174100,708468830,4970,4970,4970,4970,0
|
|
20250228,174000,708468830,4970,4970,4970,4970,0
|
|
20250228,173900,708468830,4970,4970,4970,4970,0
|
|
20250228,173800,708468830,4970,4970,4970,4970,0
|
|
20250228,173700,708468830,4970,4970,4970,4970,0
|
|
20250228,173600,708468830,4970,4970,4970,4970,0
|
|
20250228,173500,708468830,4970,4970,4970,4970,0
|
|
20250228,173400,708468830,4970,4970,4970,4970,0
|
|
20250228,173300,708468830,4970,4970,4970,4970,0
|
|
20250228,173200,708468830,4970,4970,4970,4970,1020
|
|
20250228,173100,708468830,4970,4970,4970,4970,0
|
|
20250228,173000,708468830,4970,4970,4970,4970,0
|
|
20250228,172900,708468830,4970,4970,4970,4970,0
|
|
20250228,172800,708468830,4970,4970,4970,4970,0
|
|
20250228,172700,708468830,4970,4970,4970,4970,0
|
|
20250228,172600,708468830,4970,4970,4970,4970,0
|
|
20250228,172500,708468830,4970,4970,4970,4970,0
|
|
20250228,172400,708468830,4970,4970,4970,4970,0
|
|
20250228,172300,708468830,4970,4970,4970,4970,0
|
|
20250228,172200,708468830,4970,4970,4970,4970,0
|
|
20250228,172100,708468830,4970,4970,4970,4970,0
|
|
20250228,172000,708468830,4970,4970,4970,4970,0
|
|
20250228,171900,708468830,4970,4970,4970,4970,0
|
|
20250228,171800,708468830,4970,4970,4970,4970,0
|
|
20250228,171700,708468830,4970,4970,4970,4970,0
|
|
20250228,171600,708468830,4970,4970,4970,4970,0
|
|
20250228,171500,708468830,4970,4970,4970,4970,0
|
|
20250228,171400,708468830,4970,4970,4970,4970,0
|
|
20250228,171300,708468830,4970,4970,4970,4970,0
|
|
20250228,171200,708468830,4970,4970,4970,4970,0
|
|
20250228,171100,708468830,4970,4970,4970,4970,0
|
|
20250228,171000,708468830,4970,4970,4970,4970,0
|
|
20250228,170900,708468830,4970,4970,4970,4970,0
|
|
20250228,170800,708468830,4970,4970,4970,4970,0
|
|
20250228,170700,708468830,4970,4970,4970,4970,0
|
|
20250228,170600,708468830,4970,4970,4970,4970,0
|
|
20250228,170500,708468830,4970,4970,4970,4970,0
|
|
20250228,170400,708468830,4970,4970,4970,4970,0
|
|
20250228,170300,708468830,4970,4970,4970,4970,0
|
|
20250228,170200,708468830,4970,4970,4970,4970,1020
|
|
20250228,170100,708468830,4970,4970,4970,4970,0
|
|
20250228,170000,708468830,4970,4970,4970,4970,0
|
|
20250228,165900,708468830,4970,4970,4970,4970,0
|
|
20250228,165800,708468830,4970,4970,4970,4970,0
|
|
20250228,165700,708468830,4970,4970,4970,4970,0
|
|
20250228,165600,708468830,4970,4970,4970,4970,0
|
|
20250228,165500,708468830,4970,4970,4970,4970,0
|
|
20250228,165400,708468830,4970,4970,4970,4970,0
|
|
20250228,165300,708468830,4970,4970,4970,4970,0
|
|
20250228,165200,708468830,4970,4970,4970,4970,0
|
|
20250228,165100,708468830,4970,4970,4970,4970,0
|
|
20250228,165000,708468830,4970,4970,4970,4970,0
|
|
20250228,164900,708468830,4970,4970,4970,4970,0
|
|
20250228,164800,708468830,4970,4970,4970,4970,0
|
|
20250228,164700,708468830,4970,4970,4970,4970,0
|
|
20250228,164600,708468830,4970,4970,4970,4970,0
|
|
20250228,164500,708468830,4970,4970,4970,4970,0
|
|
20250228,164400,708468830,4970,4970,4970,4970,0
|
|
20250228,164300,708468830,4970,4970,4970,4970,0
|
|
20250228,164200,708468830,4970,4970,4970,4970,0
|
|
20250228,164100,708468830,4970,4970,4970,4970,0
|
|
20250228,164000,708468830,4970,4970,4970,4970,0
|
|
20250228,163900,708468830,4970,4970,4970,4970,0
|
|
20250228,163800,708468830,4970,4970,4970,4970,0
|
|
20250228,163700,708468830,4970,4970,4970,4970,0
|
|
20250228,163600,708468830,4970,4970,4970,4970,0
|
|
20250228,163500,708468830,4970,4970,4970,4970,0
|
|
20250228,163400,708468830,4970,4970,4970,4970,0
|
|
20250228,163300,708468830,4970,4970,4970,4970,0
|
|
20250228,163200,708468830,4970,4970,4970,4970,1020
|
|
20250228,163100,708468830,4970,4970,4970,4970,0
|
|
20250228,163000,708468830,4970,4970,4970,4970,0
|
|
20250228,162900,708468830,4970,4970,4970,4970,0
|
|
20250228,162800,708468830,4970,4970,4970,4970,0
|
|
20250228,162700,708468830,4970,4970,4970,4970,0
|
|
20250228,162600,708468830,4970,4970,4970,4970,0
|
|
20250228,162500,708468830,4970,4970,4970,4970,0
|
|
20250228,162400,708468830,4970,4970,4970,4970,0
|
|
20250228,162300,708468830,4970,4970,4970,4970,0
|
|
20250228,162200,708468830,4970,4970,4970,4970,0
|
|
20250228,162100,708468830,4970,4970,4970,4970,0
|
|
20250228,162000,708468830,4970,4970,4970,4970,0
|
|
20250228,161900,708468830,4970,4970,4970,4970,0
|
|
20250228,161800,708468830,4970,4970,4970,4970,0
|
|
20250228,161700,708468830,4970,4970,4970,4970,0
|
|
20250228,161600,708468830,4970,4970,4970,4970,0
|
|
20250228,161500,708468830,4970,4970,4970,4970,0
|
|
20250228,161400,708468830,4970,4970,4970,4970,0
|
|
20250228,161300,708468830,4970,4970,4970,4970,0
|
|
20250228,161200,708468830,4970,4970,4970,4970,0
|
|
20250228,161100,708468830,4970,4970,4970,4970,0
|
|
20250228,161000,708468830,4970,4970,4970,4970,0
|
|
20250228,160900,708468830,4970,4970,4970,4970,0
|
|
20250228,160800,708468830,4970,4970,4970,4970,0
|
|
20250228,160700,708468830,4970,4970,4970,4970,0
|
|
20250228,160600,708468830,4970,4970,4970,4970,0
|
|
20250228,160500,708468830,4970,4970,4970,4970,0
|
|
20250228,160400,708468830,4970,4970,4970,4970,0
|
|
20250228,160300,708468830,4970,4970,4970,4970,0
|
|
20250228,160200,708468830,4970,4970,4970,4970,1020
|
|
20250228,160100,708468830,4970,4970,4970,4970,0
|
|
20250228,160000,708468830,4970,4970,4970,4970,0
|
|
20250228,155900,708468830,4970,4970,4970,4970,0
|
|
20250228,155800,708468830,4970,4970,4970,4970,0
|
|
20250228,155700,708468830,4970,4970,4970,4970,0
|
|
20250228,155600,708468830,4970,4970,4970,4970,0
|
|
20250228,155500,708468830,4970,4970,4970,4970,0
|
|
20250228,155400,708468830,4970,4970,4970,4970,0
|
|
20250228,155300,708468830,4970,4970,4970,4970,0
|
|
20250228,155200,708468830,4970,4970,4970,4970,0
|
|
20250228,155100,708468830,4970,4970,4970,4970,0
|
|
20250228,155000,708468830,4970,4970,4970,4970,0
|
|
20250228,154900,708468830,4970,4970,4970,4970,0
|
|
20250228,154800,708468830,4970,4970,4970,4970,0
|
|
20250228,154700,708468830,4970,4970,4970,4970,0
|
|
20250228,154600,708468830,4970,4970,4970,4970,0
|
|
20250228,154500,708468830,4970,4970,4970,4970,0
|
|
20250228,154400,708468830,4970,4970,4970,4970,0
|
|
20250228,154300,708468830,4970,4970,4970,4970,0
|
|
20250228,154200,708468830,4970,4970,4970,4970,0
|
|
20250228,154100,708468830,4970,4970,4970,4970,0
|
|
20250228,154000,708468830,4970,4970,4970,4970,0
|
|
20250228,153900,708468830,4970,4970,4970,4970,0
|
|
20250228,153800,708468830,4970,4970,4970,4970,0
|
|
20250228,153700,708468830,4970,4970,4970,4970,0
|
|
20250228,153600,708468830,4970,4970,4970,4970,0
|
|
20250228,153500,708468830,4970,4970,4970,4970,0
|
|
20250228,153400,708468830,4970,4970,4970,4970,0
|
|
20250228,153300,708468830,4970,4970,4970,4970,0
|
|
20250228,153200,708468830,4970,4970,4970,4970,1020
|
|
20250228,153100,708468830,4970,4970,4970,4970,0
|
|
20250228,153000,708468830,4970,4970,4970,4970,1020
|
|
20250228,152900,703399430,4980,4980,4980,4980,0
|
|
20250228,152800,703399430,4980,4980,4980,4980,0
|
|
20250228,152700,703399430,4980,4980,4980,4980,0
|
|
20250228,152600,703399430,4980,4980,4980,4980,0
|
|
20250228,152500,703399430,4980,4980,4980,4980,0
|
|
20250228,152400,703399430,4980,4980,4980,4980,0
|
|
20250228,152300,703399430,4980,4980,4980,4980,0
|
|
20250228,152200,703399430,4980,4980,4980,4980,0
|
|
20250228,152100,703399430,4980,4980,4980,4980,0
|
|
20250228,152000,703399430,4980,4980,4980,4980,0
|
|
20250228,151900,703399430,4980,4980,4980,4980,21
|
|
20250228,151800,703294850,4970,4970,4970,4970,0
|
|
20250228,151700,703294850,4970,4970,4970,4970,478
|
|
20250228,151600,700919190,4970,4970,4970,4970,45
|
|
20250228,151500,700695540,4970,4970,4970,4970,222
|
|
20250228,151400,699592200,4970,4970,4980,4970,2836
|
|
20250228,151300,685487280,4970,4975,4975,4970,91
|
|
20250228,151200,685034985,4970,4980,4980,4970,341
|
|
20250228,151100,683339080,4975,4975,4975,4975,174
|
|
20250228,151000,682473430,4975,4975,4980,4975,1200
|
|
20250228,150900,676503425,4980,4980,4980,4980,1
|
|
20250228,150800,676498445,4970,4970,4980,4965,773
|
|
20250228,150700,672659935,4965,4965,4965,4965,0
|
|
20250228,150600,672659935,4965,4965,4965,4965,0
|
|
20250228,150500,672659935,4965,4965,4965,4965,188
|
|
20250228,150400,671726515,4965,4965,4965,4965,0
|
|
20250228,150300,671726515,4965,4970,4980,4965,121
|
|
20250228,150200,671125705,4970,4970,4970,4970,830
|
|
20250228,150100,667000605,4970,4970,4970,4970,50
|
|
20250228,150000,666752105,4970,4970,4970,4970,234
|
|
20250228,145900,665589125,4965,4970,4970,4965,619
|
|
20250228,145800,662515265,4970,4980,4980,4970,77
|
|
20250228,145700,662132075,4980,4980,4980,4980,1
|
|
20250228,145600,662127095,4980,4980,4980,4980,100
|
|
20250228,145500,661629095,4980,4980,4980,4980,1
|
|
20250228,145400,661624115,4980,4970,4980,4970,461
|
|
20250228,145300,659332895,4970,4980,4980,4970,3
|
|
20250228,145200,659317965,4980,4980,4980,4980,0
|
|
20250228,145100,659317965,4980,4980,4980,4980,1
|
|
20250228,145000,659312985,4965,4965,4965,4965,0
|
|
20250228,144900,659312985,4965,4965,4965,4965,5
|
|
20250228,144800,659288160,4965,4965,4965,4965,700
|
|
20250228,144700,655812660,4965,4965,4965,4965,100
|
|
20250228,144600,655316160,4965,4965,4965,4965,0
|
|
20250228,144500,655316160,4965,4965,4965,4965,10
|
|
20250228,144400,655266510,4965,4965,4965,4965,2864
|
|
20250228,144300,641046750,4965,4965,4965,4965,6
|
|
20250228,144200,641016960,4965,4965,4965,4965,19
|
|
20250228,144100,640922625,4965,4965,4965,4965,22
|
|
20250228,144000,640813395,4965,4965,4965,4965,55
|
|
20250228,143900,640540320,4965,4965,4965,4965,0
|
|
20250228,143800,640540320,4965,4960,4965,4960,6
|
|
20250228,143700,640510555,4965,4965,4965,4965,108
|
|
20250228,143600,639974335,4965,4965,4965,4955,1264
|
|
20250228,143500,633709560,4960,4960,4960,4960,240
|
|
20250228,143400,632519160,4960,4970,4970,4960,3399
|
|
20250228,143300,615652305,4965,4965,4965,4965,229
|
|
20250228,143200,614515320,4965,4965,4965,4965,564
|
|
20250228,143100,611715060,4965,4965,4965,4965,755
|
|
20250228,143000,607966485,4970,4975,4975,4970,300
|
|
20250228,142900,606475410,4980,4980,4980,4980,96
|
|
20250228,142800,605997330,4970,4970,4970,4970,2394
|
|
20250228,142700,594099150,4970,4970,4970,4970,1000
|
|
20250228,142600,589129150,4975,4980,4980,4975,790
|
|
20250228,142500,585198895,4980,4980,4980,4980,16
|
|
20250228,142400,585119215,4980,4980,4980,4980,201
|
|
20250228,142300,584118235,4975,4980,4980,4975,149
|
|
20250228,142200,583376910,4980,4975,4980,4975,162
|
|
20250228,142100,582570900,4980,4980,4980,4975,124
|
|
20250228,142000,581953880,4980,4985,4985,4975,8485
|
|
20250228,141900,539690465,4985,4990,4990,4985,1216
|
|
20250228,141800,533627625,4990,4990,4990,4990,23
|
|
20250228,141700,533512855,4990,4990,5000,4990,1023
|
|
20250228,141600,528408075,4990,4990,4990,4990,5
|
|
20250228,141500,528383125,4990,4990,4990,4990,26
|
|
20250228,141400,528253385,4990,5000,5000,4990,36
|
|
20250228,141300,528073545,5000,4990,5000,4990,2490
|
|
20250228,141200,515648435,4995,4995,4995,4990,260
|
|
20250228,141100,514350130,4995,5000,5000,4995,11
|
|
20250228,141000,514295180,4995,4995,4995,4990,149
|
|
20250228,140900,513551420,4995,4995,4995,4995,5
|
|
20250228,140800,513526445,4995,4995,4995,4995,15
|
|
20250228,140700,513451520,5000,5000,5000,5000,3
|
|
20250228,140600,513436520,5000,4990,5000,4990,51
|
|
20250228,140500,513181530,4990,5010,5010,4990,5653
|
|
20250228,140400,484973040,4995,4995,4995,4995,274
|
|
20250228,140300,483604410,4995,4995,4995,4995,1000
|
|
20250228,140200,478609410,5010,5010,5010,5010,1
|
|
20250228,140100,478604400,5010,5010,5010,5010,0
|
|
20250228,140000,478604400,5010,5010,5010,5010,0
|
|
20250228,135900,478604400,5010,5010,5010,5010,46
|
|
20250228,135800,478373940,5010,5010,5010,5010,1
|
|
20250228,135700,478368930,5010,5010,5010,5010,6
|
|
20250228,135600,478338870,5000,5010,5010,5000,101
|
|
20250228,135500,477833860,5010,5010,5010,5010,1
|
|
20250228,135400,477828850,5010,5010,5010,5010,0
|
|
20250228,135300,477828850,5010,4995,5010,4995,31
|
|
20250228,135200,477673990,4995,5000,5000,4995,100
|
|
20250228,135100,477174295,5010,5010,5010,5010,8
|
|
20250228,135000,477134215,5010,5000,5010,5000,110
|
|
20250228,134900,476584165,4995,4995,4995,4995,0
|
|
20250228,134800,476584165,4995,4995,4995,4995,0
|
|
20250228,134700,476584165,4995,4995,4995,4995,0
|
|
20250228,134600,476584165,4995,5000,5000,4995,2000
|
|
20250228,134500,466593665,5010,5010,5010,5010,10
|
|
20250228,134400,466543565,5010,5000,5010,5000,433
|
|
20250228,134300,464378465,5000,5000,5000,5000,60
|
|
20250228,134200,464078465,5000,5000,5000,5000,5
|
|
20250228,134100,464053465,5000,5000,5000,5000,13
|
|
20250228,134000,463988465,5000,5000,5000,5000,12
|
|
20250228,133900,463928465,5000,5000,5000,5000,48
|
|
20250228,133800,463688465,5000,5010,5010,5000,548
|
|
20250228,133700,460948365,5010,5010,5010,5010,10
|
|
20250228,133600,460898265,5010,5010,5010,5010,30
|
|
20250228,133500,460747965,5000,5000,5000,5000,0
|
|
20250228,133400,460747965,5000,5000,5000,5000,400
|
|
20250228,133300,458747965,5000,5000,5000,5000,0
|
|
20250228,133200,458747965,5000,5000,5000,5000,0
|
|
20250228,133100,458747965,5000,5000,5000,5000,43
|
|
20250228,133000,458532965,4995,4995,4995,4995,0
|
|
20250228,132900,458532965,4995,4995,4995,4995,0
|
|
20250228,132800,458532965,4995,4995,4995,4995,0
|
|
20250228,132700,458532965,4995,4995,4995,4995,0
|
|
20250228,132600,458532965,4995,4995,4995,4995,0
|
|
20250228,132500,458532965,4995,4995,4995,4995,0
|
|
20250228,132400,458532965,4995,5000,5000,4995,1729
|
|
20250228,132300,449895560,5000,5000,5010,5000,11
|
|
20250228,132200,449840530,5010,5010,5010,5010,1
|
|
20250228,132100,449835520,5000,5000,5000,5000,332
|
|
20250228,132000,448175520,5000,4995,5000,4995,1026
|
|
20250228,131900,443050585,5000,4995,5000,4995,229
|
|
20250228,131800,441905675,5000,5000,5000,4995,104
|
|
20250228,131700,441385685,5000,5000,5000,5000,374
|
|
20250228,131600,439515685,4995,5000,5000,4995,230
|
|
20250228,131500,438366385,5000,5000,5000,5000,19
|
|
20250228,131400,438271385,5000,5000,5000,5000,2
|
|
20250228,131300,438261385,5000,5000,5000,5000,4
|
|
20250228,131200,438241385,5000,5000,5000,5000,56
|
|
20250228,131100,437961385,5000,5000,5000,5000,22
|
|
20250228,131000,437851385,5000,5000,5000,5000,22
|
|
20250228,130900,437741385,5000,5000,5000,5000,0
|
|
20250228,130800,437741385,5000,5000,5000,5000,135
|
|
20250228,130700,437066385,5000,5000,5000,5000,2000
|
|
20250228,130600,427066385,5000,5000,5000,5000,50
|
|
20250228,130500,426816385,5000,5000,5000,5000,260
|
|
20250228,130400,425516385,5010,5010,5010,5010,100
|
|
20250228,130300,425015385,5000,5000,5000,5000,50
|
|
20250228,130200,424765385,5000,5000,5000,5000,0
|
|
20250228,130100,424765385,5000,5000,5000,5000,0
|
|
20250228,130000,424765385,5000,5000,5000,5000,500
|
|
20250228,125900,422265385,5000,5000,5000,5000,0
|
|
20250228,125800,422265385,5000,5000,5000,5000,0
|
|
20250228,125700,422265385,5000,5000,5000,5000,0
|
|
20250228,125600,422265385,5000,5010,5010,5000,2
|
|
20250228,125500,422255375,5000,5000,5000,5000,0
|
|
20250228,125400,422255375,5000,5000,5000,5000,0
|
|
20250228,125300,422255375,5000,5000,5000,5000,0
|
|
20250228,125200,422255375,5000,5000,5000,5000,2747
|
|
20250228,125100,408520375,5000,5000,5000,5000,0
|
|
20250228,125000,408520375,5000,5000,5000,5000,0
|
|
20250228,124900,408520375,5000,5000,5000,5000,6
|
|
20250228,124800,408490375,4995,4995,4995,4995,0
|
|
20250228,124700,408490375,4995,4995,4995,4995,0
|
|
20250228,124600,408490375,4995,4995,4995,4995,1281
|
|
20250228,124500,402091780,5000,5000,5000,5000,29
|
|
20250228,124400,401946780,5000,5000,5000,5000,219
|
|
20250228,124300,400851780,5000,5000,5000,5000,0
|
|
20250228,124200,400851780,5000,5000,5000,5000,0
|
|
20250228,124100,400851780,5000,5000,5000,5000,0
|
|
20250228,124000,400851780,5000,5000,5000,5000,24
|
|
20250228,123900,400731780,5000,5000,5000,5000,1
|
|
20250228,123800,400726780,5000,5000,5000,5000,5
|
|
20250228,123700,400701780,4995,5000,5000,4995,1497
|
|
20250228,123600,393221290,5010,5010,5010,5010,233
|
|
20250228,123500,392053960,5010,5010,5010,5010,0
|
|
20250228,123400,392053960,5010,5010,5010,5010,5
|
|
20250228,123300,392028910,5010,5010,5010,5010,120
|
|
20250228,123200,391427710,5020,5020,5020,5020,2
|
|
20250228,123100,391417670,5020,5020,5020,5020,283
|
|
20250228,123000,389997010,5010,5020,5020,5010,15
|
|
20250228,122900,389921720,5020,5010,5020,5010,33
|
|
20250228,122800,389756320,5010,5010,5010,5010,200
|
|
20250228,122700,388754320,5010,5010,5010,5010,0
|
|
20250228,122600,388754320,5010,5010,5010,5010,250
|
|
20250228,122500,387501820,5010,5010,5010,5010,200
|
|
20250228,122400,386499820,5010,5010,5010,5010,100
|
|
20250228,122300,385998820,5010,5010,5010,5010,2
|
|
20250228,122200,385988800,5010,5010,5010,5010,51
|
|
20250228,122100,385733290,5010,5010,5010,5010,64
|
|
20250228,122000,385412650,5010,5010,5010,5010,239
|
|
20250228,121900,384215260,5010,5010,5010,5010,0
|
|
20250228,121800,384215260,5010,5000,5010,5000,202
|
|
20250228,121700,383205250,5010,5010,5010,5010,50
|
|
20250228,121600,382954750,5010,5010,5010,5010,1
|
|
20250228,121500,382949740,5000,5000,5000,5000,7483
|
|
20250228,121400,345534740,5000,5000,5020,5000,160
|
|
20250228,121300,344734720,5010,5010,5010,5010,0
|
|
20250228,121200,344734720,5010,5010,5010,5010,0
|
|
20250228,121100,344734720,5010,5000,5010,5000,4050
|
|
20250228,121000,324484220,5000,5000,5020,5000,1246
|
|
20250228,120900,318247340,5010,5010,5010,5010,1925
|
|
20250228,120800,308603090,5010,5010,5020,5010,1192
|
|
20250228,120700,302631160,5010,5010,5010,5010,0
|
|
20250228,120600,302631160,5010,5010,5010,5010,255
|
|
20250228,120500,301353610,5010,5010,5010,5010,50
|
|
20250228,120400,301103110,5010,5010,5010,5010,2
|
|
20250228,120300,301093090,5010,5010,5010,5010,400
|
|
20250228,120200,299089090,5020,5020,5020,5020,0
|
|
20250228,120100,299089090,5020,5020,5020,5020,0
|
|
20250228,120000,299089090,5020,5020,5020,5020,5
|
|
20250228,115900,299063990,5020,5020,5020,5020,0
|
|
20250228,115800,299063990,5020,5020,5020,5020,1
|
|
20250228,115700,299058970,5020,5020,5020,5020,579
|
|
20250228,115600,296152390,5020,5020,5020,5020,19
|
|
20250228,115500,296057010,5010,5010,5010,5010,1
|
|
20250228,115400,296052000,5020,5020,5020,5020,2
|
|
20250228,115300,296041960,5020,5020,5020,5020,0
|
|
20250228,115200,296041960,5020,5020,5020,5020,0
|
|
20250228,115100,296041960,5020,5020,5020,5020,0
|
|
20250228,115000,296041960,5020,5010,5020,5010,3450
|
|
20250228,114900,278757370,5020,5020,5020,5020,39
|
|
20250228,114800,278561590,5020,5020,5020,5020,0
|
|
20250228,114700,278561590,5020,5020,5020,5020,87
|
|
20250228,114600,278124850,5020,5020,5020,5020,0
|
|
20250228,114500,278124850,5020,5020,5020,5020,0
|
|
20250228,114400,278124850,5020,5020,5020,5020,0
|
|
20250228,114300,278124850,5020,5020,5020,5020,111
|
|
20250228,114200,277567630,5020,5020,5020,5020,0
|
|
20250228,114100,277567630,5020,5020,5020,5020,5
|
|
20250228,114000,277542530,5010,5010,5010,5010,295
|
|
20250228,113900,276064580,5020,5020,5020,5020,6
|
|
20250228,113800,276034460,5020,5020,5020,5020,0
|
|
20250228,113700,276034460,5020,5020,5020,5020,5
|
|
20250228,113600,276009360,5010,5010,5010,5010,0
|
|
20250228,113500,276009360,5010,5010,5010,5010,1000
|
|
20250228,113400,270999360,5010,5010,5010,5010,0
|
|
20250228,113300,270999360,5010,5010,5010,5010,0
|
|
20250228,113200,270999360,5010,5010,5010,5010,0
|
|
20250228,113100,270999360,5010,5010,5010,5010,0
|
|
20250228,113000,270999360,5010,5010,5010,5010,1
|
|
20250228,112900,270994350,5010,5010,5010,5010,900
|
|
20250228,112800,266485350,5040,5040,5040,5040,0
|
|
20250228,112700,266485350,5040,5040,5040,5040,0
|
|
20250228,112600,266485350,5040,5040,5040,5040,5
|
|
20250228,112500,266460150,5040,5040,5040,5040,1
|
|
20250228,112400,266455110,5010,5030,5030,5010,1010
|
|
20250228,112300,261383620,5030,5030,5030,5030,0
|
|
20250228,112200,261383620,5030,5030,5030,5030,1111
|
|
20250228,112100,255795290,5030,5030,5030,5030,0
|
|
20250228,112000,255795290,5030,5030,5030,5030,1
|
|
20250228,111900,255790260,5030,5030,5030,5030,50
|
|
20250228,111800,255538760,5030,5030,5030,5030,39
|
|
20250228,111700,255342590,5040,5020,5040,5020,68
|
|
20250228,111600,255000620,5030,5030,5030,5030,2021
|
|
20250228,111500,244834990,5030,5030,5030,5030,1000
|
|
20250228,111400,239804990,5020,5020,5020,5020,0
|
|
20250228,111300,239804990,5020,5030,5030,5020,1101
|
|
20250228,111200,234267960,5030,5030,5030,5030,0
|
|
20250228,111100,234267960,5030,5030,5030,5030,0
|
|
20250228,111000,234267960,5030,5020,5030,5020,928
|
|
20250228,110900,229602400,5020,5030,5030,5020,108
|
|
20250228,110800,229060220,5030,5030,5030,5020,404
|
|
20250228,110700,227031340,5020,5020,5030,5020,274
|
|
20250228,110600,225655750,5020,5020,5020,5020,0
|
|
20250228,110500,225655750,5020,5040,5040,5020,142
|
|
20250228,110400,224941910,5040,5040,5040,5040,0
|
|
20250228,110300,224941910,5040,5040,5040,5040,0
|
|
20250228,110200,224941910,5040,5040,5040,5040,0
|
|
20250228,110100,224941910,5040,5040,5040,5040,10
|
|
20250228,110000,224891510,5040,5040,5040,5040,0
|
|
20250228,105900,224891510,5040,5040,5040,5040,25
|
|
20250228,105800,224765510,5040,5040,5040,5040,0
|
|
20250228,105700,224765510,5040,5030,5040,5010,98
|
|
20250228,105600,224274480,5010,5010,5010,5010,0
|
|
20250228,105500,224274480,5010,5020,5020,5010,100
|
|
20250228,105400,223773070,5020,5020,5020,5020,887
|
|
20250228,105300,219320330,5020,5020,5020,5020,0
|
|
20250228,105200,219320330,5020,5020,5020,5020,128
|
|
20250228,105100,218677770,5020,5020,5020,5020,0
|
|
20250228,105000,218677770,5020,5020,5020,5020,1
|
|
20250228,104900,218672750,5050,5050,5050,5050,0
|
|
20250228,104800,218672750,5050,5020,5050,5020,375
|
|
20250228,104700,216790220,5030,5030,5030,5030,0
|
|
20250228,104600,216790220,5030,5040,5040,5030,8
|
|
20250228,104500,216749970,5050,5050,5050,5050,0
|
|
20250228,104400,216749970,5050,5050,5050,5050,9
|
|
20250228,104300,216704520,5020,5020,5020,5020,0
|
|
20250228,104200,216704520,5020,5020,5020,5020,0
|
|
20250228,104100,216704520,5020,5020,5020,5020,1
|
|
20250228,104000,216699500,5020,5020,5020,5020,400
|
|
20250228,103900,214691500,5020,5020,5020,5020,131
|
|
20250228,103800,214033880,5020,5020,5020,5020,0
|
|
20250228,103700,214033880,5020,5020,5020,5020,0
|
|
20250228,103600,214033880,5020,5020,5020,5020,0
|
|
20250228,103500,214033880,5020,5020,5020,5020,1
|
|
20250228,103400,214028860,5020,5020,5020,5020,0
|
|
20250228,103300,214028860,5020,5020,5020,5020,192
|
|
20250228,103200,213065020,5020,5020,5020,5020,0
|
|
20250228,103100,213065020,5020,5020,5020,5020,0
|
|
20250228,103000,213065020,5020,5030,5030,5020,1829
|
|
20250228,102900,203881940,5050,5040,5050,5030,159
|
|
20250228,102800,203081580,5050,5040,5050,5040,54
|
|
20250228,102700,202809410,5040,5040,5040,5040,0
|
|
20250228,102600,202809410,5040,5040,5040,5040,0
|
|
20250228,102500,202809410,5040,5050,5050,5040,212
|
|
20250228,102400,201740900,5050,5050,5050,5050,1
|
|
20250228,102300,201735850,5050,5050,5050,5050,85
|
|
20250228,102200,201306600,5050,5050,5050,5050,0
|
|
20250228,102100,201306600,5050,5050,5050,5050,0
|
|
20250228,102000,201306600,5050,5050,5050,5050,0
|
|
20250228,101900,201306600,5050,5050,5050,5050,187
|
|
20250228,101800,200362250,5060,5070,5070,5060,3
|
|
20250228,101700,200347060,5070,5060,5070,5060,111
|
|
20250228,101600,199785290,5060,5060,5060,5060,18
|
|
20250228,101500,199694210,5060,5040,5060,5040,492
|
|
20250228,101400,197210660,5040,5040,5040,5040,0
|
|
20250228,101300,197210660,5040,5040,5040,5040,151
|
|
20250228,101200,196449620,5040,5040,5040,5040,2
|
|
20250228,101100,196439540,5030,5020,5030,5010,756
|
|
20250228,101000,192640040,5020,5030,5030,5020,2
|
|
20250228,100900,192629990,5020,5030,5030,5020,220
|
|
20250228,100800,191525390,5030,5020,5030,5020,13
|
|
20250228,100700,191460030,5030,5020,5030,5020,160
|
|
20250228,100600,190656730,5030,5030,5030,5030,3
|
|
20250228,100500,190641640,5030,5030,5030,5030,0
|
|
20250228,100400,190641640,5030,5030,5030,5030,1
|
|
20250228,100300,190636610,5010,5020,5020,5010,261
|
|
20250228,100200,189327680,5010,5020,5020,5010,638
|
|
20250228,100100,186124930,5020,5030,5030,5020,111
|
|
20250228,100000,185567610,5030,5030,5030,5030,1
|
|
20250228,095900,185562580,5030,5020,5030,5010,573
|
|
20250228,095800,182691100,5020,5020,5020,5020,73
|
|
20250228,095700,182324640,5020,5030,5030,5020,71
|
|
20250228,095600,181968210,5030,5020,5030,5020,1573
|
|
20250228,095500,174071070,5020,5030,5030,5020,10
|
|
20250228,095400,174020820,5020,5020,5020,5020,0
|
|
20250228,095300,174020820,5020,5020,5020,5020,131
|
|
20250228,095200,173363200,5020,5020,5020,5020,120
|
|
20250228,095100,172760800,5020,5020,5020,5020,500
|
|
20250228,095000,170250800,5020,5020,5020,5020,21
|
|
20250228,094900,170145380,5020,5040,5040,5010,1225
|
|
20250228,094800,164003480,5040,5040,5040,5040,104
|
|
20250228,094700,163479320,5020,5040,5040,5020,218
|
|
20250228,094600,162384600,5040,5040,5040,5030,50
|
|
20250228,094500,162132900,5030,5030,5030,5030,221
|
|
20250228,094400,161021270,5020,5020,5020,5020,626
|
|
20250228,094300,157878750,5020,5020,5020,5020,0
|
|
20250228,094200,157878750,5020,5040,5040,5020,734
|
|
20250228,094100,154194020,5030,5030,5030,5010,1908
|
|
20250228,094000,144610270,5030,5030,5030,5030,7
|
|
20250228,093900,144575060,5030,5030,5030,5020,10
|
|
20250228,093800,144524780,5020,5030,5030,5020,183
|
|
20250228,093700,143604340,5030,5030,5030,5030,26
|
|
20250228,093600,143473560,5030,5030,5030,5030,140
|
|
20250228,093500,142769360,5040,5020,5040,5020,411
|
|
20250228,093400,140706120,5020,5040,5040,5020,579
|
|
20250228,093300,137798110,5040,5040,5040,5040,0
|
|
20250228,093200,137798110,5040,5050,5050,5040,7
|
|
20250228,093100,137762770,5030,5030,5030,5030,11
|
|
20250228,093000,137707440,5020,5020,5050,5020,271
|
|
20250228,092900,136346320,5030,5030,5030,5030,40
|
|
20250228,092800,136145120,5020,5010,5030,5010,90
|
|
20250228,092700,135693320,5030,5030,5030,5010,1747
|
|
20250228,092600,126924180,5030,5030,5030,5030,325
|
|
20250228,092500,125289430,5050,5050,5050,5050,30
|
|
20250228,092400,125137930,5050,5060,5060,5050,6
|
|
20250228,092300,125107620,5030,5030,5030,5030,0
|
|
20250228,092200,125107620,5030,5040,5040,5030,443
|
|
20250228,092100,122878400,5060,5040,5060,5040,500
|
|
20250228,092000,120354960,5030,5040,5040,5030,1712
|
|
20250228,091900,111743000,5050,5030,5050,5010,451
|
|
20250228,091800,109476520,5050,5050,5050,5050,20
|
|
20250228,091700,109375520,5050,5030,5050,5030,47
|
|
20250228,091600,109138570,5050,5030,5050,5030,15
|
|
20250228,091500,109062840,5010,5020,5050,5010,699
|
|
20250228,091400,105557590,5020,5040,5040,5020,3940
|
|
20250228,091300,85775780,5040,5050,5050,5040,425
|
|
20250228,091200,83629620,5040,5040,5040,5040,43
|
|
20250228,091100,83412900,5040,5050,5050,5040,1642
|
|
20250228,091000,75137120,5040,5060,5060,5020,5931
|
|
20250228,090900,45231110,5060,5060,5060,5060,31
|
|
20250228,090800,45074250,5060,5060,5060,5050,2010
|
|
20250228,090700,34911760,5060,5070,5070,5060,34
|
|
20250228,090600,34739390,5070,5080,5080,5070,42
|
|
20250228,090500,34526130,5080,5080,5080,5080,11
|
|
20250228,090400,34470250,5080,5080,5080,5050,402
|
|
20250228,090300,32439990,5080,5040,5080,5030,534
|
|
20250228,090200,29749610,5090,5040,5090,5030,939
|
|
20250228,090100,25008850,5030,5080,5110,5030,2473
|
|
20250228,090000,12544630,5080,5030,5110,5030,2186
|