600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250228,185700,655065820,9930,9930,9930,9930,1774
|
|
20250228,185600,655065820,9930,9930,9930,9930,0
|
|
20250228,185500,655065820,9930,9930,9930,9930,0
|
|
20250228,185400,655065820,9930,9930,9930,9930,0
|
|
20250228,185300,655065820,9930,9930,9930,9930,0
|
|
20250228,185200,655065820,9930,9930,9930,9930,0
|
|
20250228,185100,655065820,9930,9930,9930,9930,0
|
|
20250228,185000,655065820,9930,9930,9930,9930,0
|
|
20250228,184900,655065820,9930,9930,9930,9930,0
|
|
20250228,184800,655065820,9930,9930,9930,9930,0
|
|
20250228,184700,655065820,9930,9930,9930,9930,0
|
|
20250228,184600,655065820,9930,9930,9930,9930,0
|
|
20250228,184500,655065820,9930,9930,9930,9930,0
|
|
20250228,184400,655065820,9930,9930,9930,9930,0
|
|
20250228,184300,655065820,9930,9930,9930,9930,0
|
|
20250228,184200,655065820,9930,9930,9930,9930,0
|
|
20250228,184100,655065820,9930,9930,9930,9930,0
|
|
20250228,184000,655065820,9930,9930,9930,9930,0
|
|
20250228,183900,655065820,9930,9930,9930,9930,0
|
|
20250228,183800,655065820,9930,9930,9930,9930,0
|
|
20250228,183700,655065820,9930,9930,9930,9930,0
|
|
20250228,183600,655065820,9930,9930,9930,9930,0
|
|
20250228,183500,655065820,9930,9930,9930,9930,0
|
|
20250228,183400,655065820,9930,9930,9930,9930,0
|
|
20250228,183300,655065820,9930,9930,9930,9930,0
|
|
20250228,183200,655065820,9930,9930,9930,9930,0
|
|
20250228,183100,655065820,9930,9930,9930,9930,0
|
|
20250228,183000,655065820,9930,9930,9930,9930,0
|
|
20250228,182900,655065820,9930,9930,9930,9930,0
|
|
20250228,182800,655065820,9930,9930,9930,9930,0
|
|
20250228,182700,655065820,9930,9930,9930,9930,1774
|
|
20250228,182600,655065820,9930,9930,9930,9930,0
|
|
20250228,182500,655065820,9930,9930,9930,9930,0
|
|
20250228,182400,655065820,9930,9930,9930,9930,0
|
|
20250228,182300,655065820,9930,9930,9930,9930,0
|
|
20250228,182200,655065820,9930,9930,9930,9930,0
|
|
20250228,182100,655065820,9930,9930,9930,9930,0
|
|
20250228,182000,655065820,9930,9930,9930,9930,0
|
|
20250228,181900,655065820,9930,9930,9930,9930,0
|
|
20250228,181800,655065820,9930,9930,9930,9930,0
|
|
20250228,181700,655065820,9930,9930,9930,9930,0
|
|
20250228,181600,655065820,9930,9930,9930,9930,0
|
|
20250228,181500,655065820,9930,9930,9930,9930,0
|
|
20250228,181400,655065820,9930,9930,9930,9930,0
|
|
20250228,181300,655065820,9930,9930,9930,9930,0
|
|
20250228,181200,655065820,9930,9930,9930,9930,0
|
|
20250228,181100,655065820,9930,9930,9930,9930,0
|
|
20250228,181000,655065820,9930,9930,9930,9930,0
|
|
20250228,180900,655065820,9930,9930,9930,9930,0
|
|
20250228,180800,655065820,9930,9930,9930,9930,0
|
|
20250228,180700,655065820,9930,9930,9930,9930,0
|
|
20250228,180600,655065820,9930,9930,9930,9930,0
|
|
20250228,180500,655065820,9930,9930,9930,9930,0
|
|
20250228,180400,655065820,9930,9930,9930,9930,0
|
|
20250228,180300,655065820,9930,9930,9930,9930,0
|
|
20250228,180200,655065820,9930,9930,9930,9930,0
|
|
20250228,180100,655065820,9930,9930,9930,9930,0
|
|
20250228,180000,655065820,9930,9930,9930,9930,0
|
|
20250228,175900,655065820,9930,9930,9930,9930,0
|
|
20250228,175800,655065820,9930,9930,9930,9930,0
|
|
20250228,175700,655065820,9930,9930,9930,9930,1774
|
|
20250228,175600,655065820,9930,9930,9930,9930,0
|
|
20250228,175500,655065820,9930,9930,9930,9930,0
|
|
20250228,175400,655065820,9930,9930,9930,9930,0
|
|
20250228,175300,655065820,9930,9930,9930,9930,0
|
|
20250228,175200,655065820,9930,9930,9930,9930,0
|
|
20250228,175100,655065820,9930,9930,9930,9930,0
|
|
20250228,175000,655065820,9930,9930,9930,9930,0
|
|
20250228,174900,655065820,9930,9930,9930,9930,0
|
|
20250228,174800,655065820,9930,9930,9930,9930,0
|
|
20250228,174700,655065820,9930,9930,9930,9930,0
|
|
20250228,174600,655065820,9930,9930,9930,9930,0
|
|
20250228,174500,655065820,9930,9930,9930,9930,0
|
|
20250228,174400,655065820,9930,9930,9930,9930,0
|
|
20250228,174300,655065820,9930,9930,9930,9930,0
|
|
20250228,174200,655065820,9930,9930,9930,9930,0
|
|
20250228,174100,655065820,9930,9930,9930,9930,0
|
|
20250228,174000,655065820,9930,9930,9930,9930,0
|
|
20250228,173900,655065820,9930,9930,9930,9930,0
|
|
20250228,173800,655065820,9930,9930,9930,9930,0
|
|
20250228,173700,655065820,9930,9930,9930,9930,0
|
|
20250228,173600,655065820,9930,9930,9930,9930,0
|
|
20250228,173500,655065820,9930,9930,9930,9930,0
|
|
20250228,173400,655065820,9930,9930,9930,9930,0
|
|
20250228,173300,655065820,9930,9930,9930,9930,0
|
|
20250228,173200,655065820,9930,9930,9930,9930,0
|
|
20250228,173100,655065820,9930,9930,9930,9930,0
|
|
20250228,173000,655065820,9930,9930,9930,9930,0
|
|
20250228,172900,655065820,9930,9930,9930,9930,0
|
|
20250228,172800,655065820,9930,9930,9930,9930,0
|
|
20250228,172700,655065820,9930,9930,9930,9930,1774
|
|
20250228,172600,655065820,9930,9930,9930,9930,0
|
|
20250228,172500,655065820,9930,9930,9930,9930,0
|
|
20250228,172400,655065820,9930,9930,9930,9930,0
|
|
20250228,172300,655065820,9930,9930,9930,9930,0
|
|
20250228,172200,655065820,9930,9930,9930,9930,0
|
|
20250228,172100,655065820,9930,9930,9930,9930,0
|
|
20250228,172000,655065820,9930,9930,9930,9930,0
|
|
20250228,171900,655065820,9930,9930,9930,9930,0
|
|
20250228,171800,655065820,9930,9930,9930,9930,0
|
|
20250228,171700,655065820,9930,9930,9930,9930,0
|
|
20250228,171600,655065820,9930,9930,9930,9930,0
|
|
20250228,171500,655065820,9930,9930,9930,9930,0
|
|
20250228,171400,655065820,9930,9930,9930,9930,0
|
|
20250228,171300,655065820,9930,9930,9930,9930,0
|
|
20250228,171200,655065820,9930,9930,9930,9930,0
|
|
20250228,171100,655065820,9930,9930,9930,9930,0
|
|
20250228,171000,655065820,9930,9930,9930,9930,0
|
|
20250228,170900,655065820,9930,9930,9930,9930,0
|
|
20250228,170800,655065820,9930,9930,9930,9930,0
|
|
20250228,170700,655065820,9930,9930,9930,9930,0
|
|
20250228,170600,655065820,9930,9930,9930,9930,0
|
|
20250228,170500,655065820,9930,9930,9930,9930,0
|
|
20250228,170400,655065820,9930,9930,9930,9930,0
|
|
20250228,170300,655065820,9930,9930,9930,9930,0
|
|
20250228,170200,655065820,9930,9930,9930,9930,0
|
|
20250228,170100,655065820,9930,9930,9930,9930,0
|
|
20250228,170000,655065820,9930,9930,9930,9930,0
|
|
20250228,165900,655065820,9930,9930,9930,9930,0
|
|
20250228,165800,655065820,9930,9930,9930,9930,0
|
|
20250228,165700,655065820,9930,9930,9930,9930,1774
|
|
20250228,165600,655065820,9930,9930,9930,9930,0
|
|
20250228,165500,655065820,9930,9930,9930,9930,0
|
|
20250228,165400,655065820,9930,9930,9930,9930,0
|
|
20250228,165300,655065820,9930,9930,9930,9930,0
|
|
20250228,165200,655065820,9930,9930,9930,9930,0
|
|
20250228,165100,655065820,9930,9930,9930,9930,0
|
|
20250228,165000,655065820,9930,9930,9930,9930,0
|
|
20250228,164900,655065820,9930,9930,9930,9930,0
|
|
20250228,164800,655065820,9930,9930,9930,9930,0
|
|
20250228,164700,655065820,9930,9930,9930,9930,0
|
|
20250228,164600,655065820,9930,9930,9930,9930,0
|
|
20250228,164500,655065820,9930,9930,9930,9930,0
|
|
20250228,164400,655065820,9930,9930,9930,9930,0
|
|
20250228,164300,655065820,9930,9930,9930,9930,0
|
|
20250228,164200,655065820,9930,9930,9930,9930,0
|
|
20250228,164100,655065820,9930,9930,9930,9930,0
|
|
20250228,164000,655065820,9930,9930,9930,9930,0
|
|
20250228,163900,655065820,9930,9930,9930,9930,0
|
|
20250228,163800,655065820,9930,9930,9930,9930,0
|
|
20250228,163700,655065820,9930,9930,9930,9930,0
|
|
20250228,163600,655065820,9930,9930,9930,9930,0
|
|
20250228,163500,655065820,9930,9930,9930,9930,0
|
|
20250228,163400,655065820,9930,9930,9930,9930,0
|
|
20250228,163300,655065820,9930,9930,9930,9930,0
|
|
20250228,163200,655065820,9930,9930,9930,9930,0
|
|
20250228,163100,655065820,9930,9930,9930,9930,0
|
|
20250228,163000,655065820,9930,9930,9930,9930,0
|
|
20250228,162900,655065820,9930,9930,9930,9930,0
|
|
20250228,162800,655065820,9930,9930,9930,9930,0
|
|
20250228,162700,655065820,9930,9930,9930,9930,1774
|
|
20250228,162600,655065820,9930,9930,9930,9930,0
|
|
20250228,162500,655065820,9930,9930,9930,9930,0
|
|
20250228,162400,655065820,9930,9930,9930,9930,0
|
|
20250228,162300,655065820,9930,9930,9930,9930,0
|
|
20250228,162200,655065820,9930,9930,9930,9930,0
|
|
20250228,162100,655065820,9930,9930,9930,9930,0
|
|
20250228,162000,655065820,9930,9930,9930,9930,0
|
|
20250228,161900,655065820,9930,9930,9930,9930,0
|
|
20250228,161800,655065820,9930,9930,9930,9930,0
|
|
20250228,161700,655065820,9930,9930,9930,9930,0
|
|
20250228,161600,655065820,9930,9930,9930,9930,0
|
|
20250228,161500,655065820,9930,9930,9930,9930,0
|
|
20250228,161400,655065820,9930,9930,9930,9930,0
|
|
20250228,161300,655065820,9930,9930,9930,9930,0
|
|
20250228,161200,655065820,9930,9930,9930,9930,0
|
|
20250228,161100,655065820,9930,9930,9930,9930,0
|
|
20250228,161000,655065820,9930,9930,9930,9930,0
|
|
20250228,160900,655065820,9930,9930,9930,9930,0
|
|
20250228,160800,655065820,9930,9930,9930,9930,0
|
|
20250228,160700,655065820,9930,9930,9930,9930,0
|
|
20250228,160600,655065820,9930,9930,9930,9930,0
|
|
20250228,160500,655065820,9930,9930,9930,9930,0
|
|
20250228,160400,655065820,9930,9930,9930,9930,0
|
|
20250228,160300,655065820,9930,9930,9930,9930,0
|
|
20250228,160200,655065820,9930,9930,9930,9930,0
|
|
20250228,160100,655065820,9930,9930,9930,9930,0
|
|
20250228,160000,655065820,9930,9930,9930,9930,0
|
|
20250228,155900,655065820,9930,9930,9930,9930,0
|
|
20250228,155800,655065820,9930,9930,9930,9930,0
|
|
20250228,155700,655065820,9930,9930,9930,9930,1774
|
|
20250228,155600,655065820,9930,9930,9930,9930,0
|
|
20250228,155500,655065820,9930,9930,9930,9930,0
|
|
20250228,155400,655065820,9930,9930,9930,9930,0
|
|
20250228,155300,655065820,9930,9930,9930,9930,0
|
|
20250228,155200,655065820,9930,9930,9930,9930,0
|
|
20250228,155100,655065820,9930,9930,9930,9930,0
|
|
20250228,155000,655065820,9930,9930,9930,9930,0
|
|
20250228,154900,655065820,9930,9930,9930,9930,0
|
|
20250228,154800,655065820,9930,9930,9930,9930,0
|
|
20250228,154700,655065820,9930,9930,9930,9930,0
|
|
20250228,154600,655065820,9930,9930,9930,9930,0
|
|
20250228,154500,655065820,9930,9930,9930,9930,0
|
|
20250228,154400,655065820,9930,9930,9930,9930,0
|
|
20250228,154300,655065820,9930,9930,9930,9930,0
|
|
20250228,154200,655065820,9930,9930,9930,9930,0
|
|
20250228,154100,655065820,9930,9930,9930,9930,0
|
|
20250228,154000,655065820,9930,9930,9930,9930,0
|
|
20250228,153900,655065820,9930,9930,9930,9930,0
|
|
20250228,153800,655065820,9930,9930,9930,9930,0
|
|
20250228,153700,655065820,9930,9930,9930,9930,0
|
|
20250228,153600,655065820,9930,9930,9930,9930,0
|
|
20250228,153500,655065820,9930,9930,9930,9930,0
|
|
20250228,153400,655065820,9930,9930,9930,9930,0
|
|
20250228,153300,655065820,9930,9930,9930,9930,0
|
|
20250228,153200,655065820,9930,9930,9930,9930,0
|
|
20250228,153100,655065820,9930,9930,9930,9930,0
|
|
20250228,153000,655065820,9930,9930,9930,9930,1774
|
|
20250228,152900,637450000,9940,9940,9940,9940,0
|
|
20250228,152800,637450000,9940,9940,9940,9940,0
|
|
20250228,152700,637450000,9940,9940,9940,9940,0
|
|
20250228,152600,637450000,9940,9940,9940,9940,0
|
|
20250228,152500,637450000,9940,9940,9940,9940,0
|
|
20250228,152400,637450000,9940,9940,9940,9940,0
|
|
20250228,152300,637450000,9940,9940,9940,9940,0
|
|
20250228,152200,637450000,9940,9940,9940,9940,0
|
|
20250228,152100,637450000,9940,9940,9940,9940,0
|
|
20250228,152000,637450000,9940,9940,9940,9940,0
|
|
20250228,151900,637450000,9940,9930,9950,9930,335
|
|
20250228,151800,634123270,9950,9940,9950,9930,71
|
|
20250228,151700,633417640,9950,9950,9950,9950,10
|
|
20250228,151600,633318140,9950,9950,9950,9950,11
|
|
20250228,151500,633208690,9940,9950,9960,9930,417
|
|
20250228,151400,629067150,9960,9960,9960,9960,101
|
|
20250228,151300,628061190,9960,9950,9960,9950,5
|
|
20250228,151200,628011430,9940,9950,9950,9940,22
|
|
20250228,151100,627792640,9960,9940,9960,9930,1160
|
|
20250228,151000,616263520,9950,9950,9950,9950,0
|
|
20250228,150900,616263520,9950,9950,9950,9950,2
|
|
20250228,150800,616243620,9960,9960,9960,9960,0
|
|
20250228,150700,616243620,9960,9960,9960,9960,0
|
|
20250228,150600,616243620,9960,9940,9960,9940,50
|
|
20250228,150500,615745640,9940,9950,9950,9940,1006
|
|
20250228,150400,605743200,9970,9970,9970,9970,0
|
|
20250228,150300,605743200,9970,9970,9970,9970,1
|
|
20250228,150200,605733230,9950,9950,9950,9950,0
|
|
20250228,150100,605733230,9950,9950,9950,9950,0
|
|
20250228,150000,605733230,9950,9950,9950,9950,0
|
|
20250228,145900,605733230,9950,9950,9950,9950,0
|
|
20250228,145800,605733230,9950,9980,9980,9950,43
|
|
20250228,145700,605304390,9970,9970,9970,9970,0
|
|
20250228,145600,605304390,9970,9970,9970,9970,1
|
|
20250228,145500,605294420,9960,9960,9960,9950,40
|
|
20250228,145400,604896140,9960,9960,9960,9960,0
|
|
20250228,145300,604896140,9960,9960,9960,9960,2
|
|
20250228,145200,604876220,9960,9960,9960,9960,0
|
|
20250228,145100,604876220,9960,9960,9960,9960,0
|
|
20250228,145000,604876220,9960,9960,9960,9960,0
|
|
20250228,144900,604876220,9960,9960,9960,9960,0
|
|
20250228,144800,604876220,9960,9960,9960,9960,0
|
|
20250228,144700,604876220,9960,9980,9980,9960,3
|
|
20250228,144600,604846310,9980,9980,9980,9980,0
|
|
20250228,144500,604846310,9980,9980,9980,9980,0
|
|
20250228,144400,604846310,9980,9980,9980,9980,0
|
|
20250228,144300,604846310,9980,9980,9980,9980,1
|
|
20250228,144200,604836330,9950,9950,9950,9950,0
|
|
20250228,144100,604836330,9950,9950,9950,9950,1
|
|
20250228,144000,604826380,9950,9950,9950,9950,0
|
|
20250228,143900,604826380,9950,9950,9950,9950,11
|
|
20250228,143800,604716930,9950,9950,9950,9950,0
|
|
20250228,143700,604716930,9950,9950,9950,9950,0
|
|
20250228,143600,604716930,9950,9950,9950,9950,10
|
|
20250228,143500,604617430,9980,9980,9980,9980,0
|
|
20250228,143400,604617430,9980,9980,9980,9980,0
|
|
20250228,143300,604617430,9980,9980,9980,9980,0
|
|
20250228,143200,604617430,9980,9980,9980,9980,0
|
|
20250228,143100,604617430,9980,9980,9980,9980,0
|
|
20250228,143000,604617430,9980,9970,9980,9930,8635
|
|
20250228,142900,518747090,9980,9980,9980,9980,0
|
|
20250228,142800,518747090,9980,9980,9980,9980,6
|
|
20250228,142700,518687210,9980,9980,9980,9980,0
|
|
20250228,142600,518687210,9980,9980,9980,9980,62
|
|
20250228,142500,518068450,9970,9970,9970,9970,1546
|
|
20250228,142400,502654830,9980,9980,9980,9980,0
|
|
20250228,142300,502654830,9980,9980,9980,9980,0
|
|
20250228,142200,502654830,9980,9990,9990,9980,430
|
|
20250228,142100,498362410,9990,9990,9990,9990,0
|
|
20250228,142000,498362410,9990,9990,9990,9990,0
|
|
20250228,141900,498362410,9990,9990,9990,9990,0
|
|
20250228,141800,498362410,9990,9990,9990,9990,0
|
|
20250228,141700,498362410,9990,10000,10000,9990,500
|
|
20250228,141600,493367390,9990,9990,9990,9990,0
|
|
20250228,141500,493367390,9990,9990,9990,9990,0
|
|
20250228,141400,493367390,9990,9990,9990,9990,0
|
|
20250228,141300,493367390,9990,9990,9990,9990,0
|
|
20250228,141200,493367390,9990,9990,9990,9990,324
|
|
20250228,141100,490130630,9990,9990,9990,9990,0
|
|
20250228,141000,490130630,9990,10000,10000,9990,1129
|
|
20250228,140900,478841300,10000,10000,10000,10000,19
|
|
20250228,140800,478651300,10010,10010,10010,10010,0
|
|
20250228,140700,478651300,10010,10010,10010,10010,0
|
|
20250228,140600,478651300,10010,10010,10010,10010,0
|
|
20250228,140500,478651300,10010,10010,10010,10010,0
|
|
20250228,140400,478651300,10010,10010,10010,10010,0
|
|
20250228,140300,478651300,10010,10010,10010,10010,0
|
|
20250228,140200,478651300,10010,10010,10010,10010,10
|
|
20250228,140100,478551200,10010,10010,10010,10010,0
|
|
20250228,140000,478551200,10010,10010,10010,10010,0
|
|
20250228,135900,478551200,10010,10010,10010,10010,0
|
|
20250228,135800,478551200,10010,10010,10010,10010,0
|
|
20250228,135700,478551200,10010,10010,10010,10010,0
|
|
20250228,135600,478551200,10010,10010,10010,10010,10
|
|
20250228,135500,478451100,10010,10010,10010,10010,0
|
|
20250228,135400,478451100,10010,10010,10010,10010,0
|
|
20250228,135300,478451100,10010,10010,10010,10010,0
|
|
20250228,135200,478451100,10010,10010,10010,10010,0
|
|
20250228,135100,478451100,10010,10010,10010,10010,0
|
|
20250228,135000,478451100,10010,10010,10010,10010,40
|
|
20250228,134900,478050700,10010,10010,10010,10010,182
|
|
20250228,134800,476228880,10030,10030,10030,10030,0
|
|
20250228,134700,476228880,10030,10030,10030,10030,2
|
|
20250228,134600,476208820,10010,10010,10010,10010,0
|
|
20250228,134500,476208820,10010,10010,10010,10010,0
|
|
20250228,134400,476208820,10010,10010,10010,10010,0
|
|
20250228,134300,476208820,10010,10010,10010,10010,13
|
|
20250228,134200,476078690,10020,10020,10020,10020,0
|
|
20250228,134100,476078690,10020,10020,10020,10020,0
|
|
20250228,134000,476078690,10020,10020,10020,10020,0
|
|
20250228,133900,476078690,10020,10020,10020,10020,0
|
|
20250228,133800,476078690,10020,10020,10020,10020,0
|
|
20250228,133700,476078690,10020,10020,10020,10020,0
|
|
20250228,133600,476078690,10020,10020,10020,10020,0
|
|
20250228,133500,476078690,10020,10020,10020,10020,0
|
|
20250228,133400,476078690,10020,10020,10020,10020,0
|
|
20250228,133300,476078690,10020,10020,10020,10020,0
|
|
20250228,133200,476078690,10020,10020,10020,10020,250
|
|
20250228,133100,473573690,10090,10090,10090,10090,0
|
|
20250228,133000,473573690,10090,10010,10090,10010,1225
|
|
20250228,132900,461309250,10000,10000,10000,10000,182
|
|
20250228,132800,459489250,10000,10000,10000,10000,0
|
|
20250228,132700,459489250,10000,10000,10000,10000,0
|
|
20250228,132600,459489250,10000,10000,10000,10000,0
|
|
20250228,132500,459489250,10000,10000,10000,10000,0
|
|
20250228,132400,459489250,10000,10000,10000,10000,0
|
|
20250228,132300,459489250,10000,10000,10000,10000,0
|
|
20250228,132200,459489250,10000,10000,10000,10000,332
|
|
20250228,132100,456169250,9990,9990,9990,9990,50
|
|
20250228,132000,455669750,9980,9980,9980,9980,176
|
|
20250228,131900,453913270,9970,9970,9970,9970,0
|
|
20250228,131800,453913270,9970,9970,9970,9970,606
|
|
20250228,131700,447871450,9970,9970,9970,9970,58
|
|
20250228,131600,447293190,9970,9970,9970,9970,0
|
|
20250228,131500,447293190,9970,9980,9980,9970,59
|
|
20250228,131400,446704950,9980,9980,9980,9980,0
|
|
20250228,131300,446704950,9980,9980,9980,9980,0
|
|
20250228,131200,446704950,9980,9980,9980,9980,3
|
|
20250228,131100,446675010,9970,9970,9970,9970,0
|
|
20250228,131000,446675010,9970,9970,9970,9970,0
|
|
20250228,130900,446675010,9970,9970,9970,9970,0
|
|
20250228,130800,446675010,9970,9970,9970,9970,10
|
|
20250228,130700,446575310,9970,9970,9970,9970,2
|
|
20250228,130600,446555370,9960,9960,9960,9960,0
|
|
20250228,130500,446555370,9960,9960,9960,9960,1
|
|
20250228,130400,446545410,9950,9960,9960,9950,120
|
|
20250228,130300,445350310,9960,9960,9960,9960,0
|
|
20250228,130200,445350310,9960,9960,9960,9960,0
|
|
20250228,130100,445350310,9960,9960,9960,9960,0
|
|
20250228,130000,445350310,9960,9960,9960,9960,0
|
|
20250228,125900,445350310,9960,9960,9960,9960,100
|
|
20250228,125800,444354310,9950,9950,9950,9950,1000
|
|
20250228,125700,434404310,9950,10000,10000,9950,1001
|
|
20250228,125600,424444310,9950,9950,9950,9950,0
|
|
20250228,125500,424444310,9950,9950,9950,9950,0
|
|
20250228,125400,424444310,9950,9950,9950,9950,100
|
|
20250228,125300,423449310,9950,9950,9950,9950,0
|
|
20250228,125200,423449310,9950,9950,9950,9950,0
|
|
20250228,125100,423449310,9950,9950,9950,9950,0
|
|
20250228,125000,423449310,9950,9950,9950,9950,85
|
|
20250228,124900,422603560,9950,9950,9950,9950,100
|
|
20250228,124800,421608560,9950,9950,9950,9950,305
|
|
20250228,124700,418573810,9950,9950,9950,9950,0
|
|
20250228,124600,418573810,9950,9950,9950,9950,220
|
|
20250228,124500,416384810,9950,9950,9950,9950,0
|
|
20250228,124400,416384810,9950,9940,9950,9940,430
|
|
20250228,124300,412107810,10000,10000,10000,10000,1
|
|
20250228,124200,412097810,9940,9940,9940,9940,0
|
|
20250228,124100,412097810,9940,9940,9940,9940,1057
|
|
20250228,124000,401591230,9950,9950,9950,9950,2
|
|
20250228,123900,401571330,9940,9940,9940,9940,0
|
|
20250228,123800,401571330,9940,9940,9940,9940,43
|
|
20250228,123700,401143910,9950,9950,9950,9950,910
|
|
20250228,123600,392089410,9950,9950,9950,9950,0
|
|
20250228,123500,392089410,9950,9950,9950,9950,0
|
|
20250228,123400,392089410,9950,9950,9950,9950,0
|
|
20250228,123300,392089410,9950,9950,9950,9950,0
|
|
20250228,123200,392089410,9950,9950,9950,9950,0
|
|
20250228,123100,392089410,9950,9950,9950,9950,172
|
|
20250228,123000,390378010,9950,9950,9950,9950,869
|
|
20250228,122900,381731460,9960,9960,9960,9960,82
|
|
20250228,122800,380914740,9960,9960,9960,9960,51
|
|
20250228,122700,380406780,10000,10000,10000,10000,0
|
|
20250228,122600,380406780,10000,10000,10000,10000,1
|
|
20250228,122500,380396780,9960,9960,9960,9960,0
|
|
20250228,122400,380396780,9960,9960,9960,9960,0
|
|
20250228,122300,380396780,9960,9960,9960,9960,167
|
|
20250228,122200,378733460,10000,10000,10000,10000,0
|
|
20250228,122100,378733460,10000,10000,10000,10000,0
|
|
20250228,122000,378733460,10000,10000,10000,10000,0
|
|
20250228,121900,378733460,10000,10000,10000,10000,0
|
|
20250228,121800,378733460,10000,9960,10000,9960,2
|
|
20250228,121700,378713500,10000,10000,10000,10000,0
|
|
20250228,121600,378713500,10000,10000,10000,10000,0
|
|
20250228,121500,378713500,10000,10000,10000,10000,0
|
|
20250228,121400,378713500,10000,10000,10000,10000,42
|
|
20250228,121300,378293500,9960,9960,9960,9960,444
|
|
20250228,121200,373871260,10000,9960,10000,9960,2
|
|
20250228,121100,373851300,9970,9970,9970,9970,0
|
|
20250228,121000,373851300,9970,9980,9980,9970,64
|
|
20250228,120900,373212830,9970,9970,9970,9970,0
|
|
20250228,120800,373212830,9970,9980,9980,9970,144
|
|
20250228,120700,371776010,9980,9970,10000,9970,793
|
|
20250228,120600,363869670,9980,9980,9980,9980,0
|
|
20250228,120500,363869670,9980,9980,9980,9980,0
|
|
20250228,120400,363869670,9980,9980,9980,9980,0
|
|
20250228,120300,363869670,9980,9980,9980,9980,0
|
|
20250228,120200,363869670,9980,9980,9980,9980,4
|
|
20250228,120100,363829750,10000,10000,10000,10000,0
|
|
20250228,120000,363829750,10000,10000,10000,10000,0
|
|
20250228,115900,363829750,10000,10000,10000,10000,0
|
|
20250228,115800,363829750,10000,10000,10000,10000,68
|
|
20250228,115700,363149750,9980,9980,9980,9980,113
|
|
20250228,115600,362022010,9960,9960,9960,9960,0
|
|
20250228,115500,362022010,9960,9960,9960,9960,0
|
|
20250228,115400,362022010,9960,9960,9960,9960,0
|
|
20250228,115300,362022010,9960,9960,9960,9960,0
|
|
20250228,115200,362022010,9960,9960,9960,9960,0
|
|
20250228,115100,362022010,9960,9960,9960,9960,0
|
|
20250228,115000,362022010,9960,9960,9960,9960,98
|
|
20250228,114900,361045930,9960,9960,9960,9960,0
|
|
20250228,114800,361045930,9960,9960,9960,9960,0
|
|
20250228,114700,361045930,9960,9960,9960,9960,0
|
|
20250228,114600,361045930,9960,9960,9960,9960,17
|
|
20250228,114500,360876610,9960,9960,9960,9960,0
|
|
20250228,114400,360876610,9960,9960,9960,9960,50
|
|
20250228,114300,360378610,9960,9960,9960,9960,0
|
|
20250228,114200,360378610,9960,9960,9960,9960,10
|
|
20250228,114100,360279010,9950,9950,9950,9950,0
|
|
20250228,114000,360279010,9950,9950,9950,9950,0
|
|
20250228,113900,360279010,9950,9960,9960,9950,832
|
|
20250228,113800,351996230,9950,9950,9950,9950,0
|
|
20250228,113700,351996230,9950,9950,9950,9950,0
|
|
20250228,113600,351996230,9950,9950,9950,9950,0
|
|
20250228,113500,351996230,9950,9950,9950,9950,0
|
|
20250228,113400,351996230,9950,9950,9950,9950,0
|
|
20250228,113300,351996230,9950,9950,9950,9950,0
|
|
20250228,113200,351996230,9950,9950,9950,9950,0
|
|
20250228,113100,351996230,9950,9950,9950,9950,0
|
|
20250228,113000,351996230,9950,9950,9950,9950,0
|
|
20250228,112900,351996230,9950,9950,9950,9950,0
|
|
20250228,112800,351996230,9950,9950,9950,9950,0
|
|
20250228,112700,351996230,9950,9950,9950,9950,78
|
|
20250228,112600,351220130,9950,9950,9950,9950,35
|
|
20250228,112500,350871880,9950,9950,9950,9950,387
|
|
20250228,112400,347021230,9950,9950,9950,9950,0
|
|
20250228,112300,347021230,9950,9950,9950,9950,0
|
|
20250228,112200,347021230,9950,9950,9950,9950,33
|
|
20250228,112100,346692880,9950,9960,9960,9950,407
|
|
20250228,112000,342642540,9960,9980,9980,9960,56
|
|
20250228,111900,342084740,9980,9980,9980,9980,18
|
|
20250228,111800,341905100,9970,9970,9970,9970,0
|
|
20250228,111700,341905100,9970,9980,9980,9970,577
|
|
20250228,111600,336149820,9990,9990,9990,9990,0
|
|
20250228,111500,336149820,9990,9990,9990,9990,0
|
|
20250228,111400,336149820,9990,9990,9990,9990,0
|
|
20250228,111300,336149820,9990,9990,9990,9990,5
|
|
20250228,111200,336099870,10020,10020,10020,10020,0
|
|
20250228,111100,336099870,10020,10000,10020,10000,100
|
|
20250228,111000,335099240,9980,9980,9980,9980,100
|
|
20250228,110900,334101240,9980,9980,9980,9980,0
|
|
20250228,110800,334101240,9980,9980,9980,9980,35
|
|
20250228,110700,333751940,9980,9980,9980,9980,0
|
|
20250228,110600,333751940,9980,9980,9980,9980,114
|
|
20250228,110500,332614220,9980,9980,9980,9980,0
|
|
20250228,110400,332614220,9980,9980,9980,9980,0
|
|
20250228,110300,332614220,9980,9980,9980,9980,0
|
|
20250228,110200,332614220,9980,9980,9980,9980,0
|
|
20250228,110100,332614220,9980,9980,9980,9980,213
|
|
20250228,110000,330488480,10020,10000,10020,10000,201
|
|
20250228,105900,328478460,10020,10020,10020,10020,0
|
|
20250228,105800,328478460,10020,10020,10020,10020,0
|
|
20250228,105700,328478460,10020,10020,10020,10020,0
|
|
20250228,105600,328478460,10020,10020,10020,10020,0
|
|
20250228,105500,328478460,10020,10020,10020,10020,0
|
|
20250228,105400,328478460,10020,10020,10020,10020,0
|
|
20250228,105300,328478460,10020,10020,10020,10020,1
|
|
20250228,105200,328468440,9990,9990,9990,9990,29
|
|
20250228,105100,328178730,10020,10020,10020,10020,0
|
|
20250228,105000,328178730,10020,10020,10020,10020,0
|
|
20250228,104900,328178730,10020,10020,10020,10020,0
|
|
20250228,104800,328178730,10020,10020,10020,10020,1
|
|
20250228,104700,328168710,9970,9970,9970,9970,0
|
|
20250228,104600,328168710,9970,9970,9970,9970,136
|
|
20250228,104500,326812790,10030,10030,10030,10030,0
|
|
20250228,104400,326812790,10030,10030,10030,10030,0
|
|
20250228,104300,326812790,10030,10030,10030,10030,0
|
|
20250228,104200,326812790,10030,10030,10030,10030,0
|
|
20250228,104100,326812790,10030,9960,10030,9960,102
|
|
20250228,104000,325792230,9960,9960,9960,9960,0
|
|
20250228,103900,325792230,9960,9960,9960,9960,0
|
|
20250228,103800,325792230,9960,9960,9960,9960,0
|
|
20250228,103700,325792230,9960,9960,9960,9960,0
|
|
20250228,103600,325792230,9960,9960,9960,9960,0
|
|
20250228,103500,325792230,9960,9950,9960,9950,101
|
|
20250228,103400,324786360,9940,9940,9940,9940,30
|
|
20250228,103300,324488160,9980,9980,9980,9980,0
|
|
20250228,103200,324488160,9980,9950,9980,9940,225
|
|
20250228,103100,322251570,9960,9960,9960,9960,21
|
|
20250228,103000,322042410,9930,9950,9980,9930,1527
|
|
20250228,102900,306871760,9950,9970,10010,9950,3021
|
|
20250228,102800,276790930,9970,9970,9970,9970,0
|
|
20250228,102700,276790930,9970,9980,9980,9970,339
|
|
20250228,102600,273409610,9980,9980,9980,9980,0
|
|
20250228,102500,273409610,9980,9980,9980,9980,0
|
|
20250228,102400,273409610,9980,9980,9980,9980,0
|
|
20250228,102300,273409610,9980,9980,9980,9980,0
|
|
20250228,102200,273409610,9980,9980,9980,9980,0
|
|
20250228,102100,273409610,9980,10000,10000,9980,294
|
|
20250228,102000,270474490,9990,9990,9990,9990,0
|
|
20250228,101900,270474490,9990,9990,9990,9990,18
|
|
20250228,101800,270294670,10000,10000,10000,10000,0
|
|
20250228,101700,270294670,10000,10000,10000,10000,0
|
|
20250228,101600,270294670,10000,10020,10020,10000,3
|
|
20250228,101500,270264650,10000,10020,10020,10000,14
|
|
20250228,101400,270124630,10000,10000,10000,10000,0
|
|
20250228,101300,270124630,10000,10000,10000,10000,0
|
|
20250228,101200,270124630,10000,10000,10000,10000,0
|
|
20250228,101100,270124630,10000,10000,10000,10000,132
|
|
20250228,101000,268804630,10000,10000,10000,10000,0
|
|
20250228,100900,268804630,10000,10000,10000,10000,32
|
|
20250228,100800,268484630,9990,9990,9990,9990,13
|
|
20250228,100700,268354760,9980,9990,9990,9980,152
|
|
20250228,100600,266836580,10000,10000,10000,10000,0
|
|
20250228,100500,266836580,10000,10000,10000,10000,4
|
|
20250228,100400,266796580,10000,10000,10000,10000,3
|
|
20250228,100300,266766580,10000,10000,10000,10000,102
|
|
20250228,100200,265746580,9990,9990,9990,9990,50
|
|
20250228,100100,265247080,9990,9990,9990,9990,129
|
|
20250228,100000,263958370,9990,9990,9990,9990,6
|
|
20250228,095900,263898430,9990,9990,9990,9990,28
|
|
20250228,095800,263618710,9990,9990,9990,9990,50
|
|
20250228,095700,263119210,9980,9980,9980,9980,123
|
|
20250228,095600,261891670,9990,10020,10020,9990,227
|
|
20250228,095500,259622230,10020,10020,10020,10020,0
|
|
20250228,095400,259622230,10020,10020,10020,10020,3
|
|
20250228,095300,259592170,10020,10020,10020,10020,195
|
|
20250228,095200,257638270,10020,10020,10020,10020,6
|
|
20250228,095100,257578150,10020,10020,10020,10020,500
|
|
20250228,095000,252568150,9990,9990,9990,9990,136
|
|
20250228,094900,251209510,9990,10000,10000,9990,72
|
|
20250228,094800,250489520,9990,9990,10000,9990,437
|
|
20250228,094700,246123880,9990,10020,10020,9990,305
|
|
20250228,094600,243076810,10020,10020,10020,10020,3
|
|
20250228,094500,243046750,9990,9980,10020,9960,808
|
|
20250228,094400,234991980,9990,9990,9990,9990,0
|
|
20250228,094300,234991980,9990,9990,9990,9980,515
|
|
20250228,094200,229849260,9990,9990,9990,9990,0
|
|
20250228,094100,229849260,9990,9990,9990,9990,122
|
|
20250228,094000,228630480,9990,9990,10000,9980,321
|
|
20250228,093900,225425340,9990,9990,9990,9990,0
|
|
20250228,093800,225425340,9990,10000,10030,9990,168
|
|
20250228,093700,223746460,10000,10000,10020,9980,583
|
|
20250228,093600,217921020,10000,10040,10100,10000,1767
|
|
20250228,093500,200208370,10010,10010,10010,10010,32
|
|
20250228,093400,199888050,10010,10020,10020,10010,37
|
|
20250228,093300,199517460,10000,10010,10010,10000,3709
|
|
20250228,093200,162426070,10010,10010,10010,10010,0
|
|
20250228,093100,162426070,10010,10040,10040,10010,220
|
|
20250228,093000,160217870,10100,10010,10100,10010,839
|
|
20250228,092900,151810870,10010,10000,10010,10000,444
|
|
20250228,092800,147370100,10030,10020,10030,10000,226
|
|
20250228,092700,145109000,10030,10050,10100,9990,5778
|
|
20250228,092600,87288590,10100,10100,10100,10100,0
|
|
20250228,092500,87288590,10100,10100,10100,10080,21
|
|
20250228,092400,87076690,10100,10100,10100,10100,28
|
|
20250228,092300,86793890,10020,10040,10040,10020,1350
|
|
20250228,092200,73253630,10070,10070,10070,10070,10
|
|
20250228,092100,73152930,10080,10040,10080,10030,33
|
|
20250228,092000,72821140,10080,10080,10080,10080,4
|
|
20250228,091900,72780820,10140,10140,10140,10140,0
|
|
20250228,091800,72780820,10140,10060,10140,10020,181
|
|
20250228,091700,70961930,10080,10080,10080,10080,10
|
|
20250228,091600,70861130,10080,10080,10080,10080,300
|
|
20250228,091500,67837130,10080,10080,10080,10080,100
|
|
20250228,091400,66829130,10080,10090,10090,10010,2225
|
|
20250228,091300,44492480,10090,10100,10100,10090,70
|
|
20250228,091200,43785990,10100,10150,10150,10100,6
|
|
20250228,091100,43725140,10100,10110,10110,10080,2111
|
|
20250228,091000,22425500,10120,10120,10190,10100,989
|
|
20250228,090900,12392830,10190,10180,10190,10180,300
|
|
20250228,090800,9336200,10190,10180,10190,10100,764
|
|
20250228,090700,1575940,10120,10120,10120,10120,0
|
|
20250228,090600,1575940,10120,10120,10120,10120,1
|
|
20250228,090500,1565820,10120,10120,10120,10120,0
|
|
20250228,090400,1565820,10120,10120,10120,10120,0
|
|
20250228,090300,1565820,10120,10120,10120,10120,0
|
|
20250228,090200,1565820,10120,10110,10120,10110,14
|
|
20250228,090100,1424270,10120,10130,10220,10120,54
|
|
20250228,090000,877270,10220,10220,10240,10110,86
|