629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250225,192600,5130919875,5020,5020,5020,5020,21554
|
|
20250225,192500,5130919875,5020,5020,5020,5020,0
|
|
20250225,192400,5130919875,5020,5020,5020,5020,0
|
|
20250225,192300,5130919875,5020,5020,5020,5020,0
|
|
20250225,192200,5130919875,5020,5020,5020,5020,0
|
|
20250225,192100,5130919875,5020,5020,5020,5020,0
|
|
20250225,192000,5130919875,5020,5020,5020,5020,0
|
|
20250225,191900,5130919875,5020,5020,5020,5020,0
|
|
20250225,191800,5130919875,5020,5020,5020,5020,0
|
|
20250225,191700,5130919875,5020,5020,5020,5020,0
|
|
20250225,191600,5130919875,5020,5020,5020,5020,0
|
|
20250225,191500,5130919875,5020,5020,5020,5020,0
|
|
20250225,191400,5130919875,5020,5020,5020,5020,0
|
|
20250225,191300,5130919875,5020,5020,5020,5020,0
|
|
20250225,191200,5130919875,5020,5020,5020,5020,0
|
|
20250225,191100,5130919875,5020,5020,5020,5020,0
|
|
20250225,191000,5130919875,5020,5020,5020,5020,0
|
|
20250225,190900,5130919875,5020,5020,5020,5020,0
|
|
20250225,190800,5130919875,5020,5020,5020,5020,0
|
|
20250225,190700,5130919875,5020,5020,5020,5020,0
|
|
20250225,190600,5130919875,5020,5020,5020,5020,0
|
|
20250225,190500,5130919875,5020,5020,5020,5020,0
|
|
20250225,190400,5130919875,5020,5020,5020,5020,0
|
|
20250225,190300,5130919875,5020,5020,5020,5020,0
|
|
20250225,190200,5130919875,5020,5020,5020,5020,0
|
|
20250225,190100,5130919875,5020,5020,5020,5020,0
|
|
20250225,190000,5130919875,5020,5020,5020,5020,0
|
|
20250225,185900,5130919875,5020,5020,5020,5020,0
|
|
20250225,185800,5130919875,5020,5020,5020,5020,0
|
|
20250225,185700,5130919875,5020,5020,5020,5020,0
|
|
20250225,185600,5130919875,5020,5020,5020,5020,21554
|
|
20250225,185500,5130919875,5020,5020,5020,5020,0
|
|
20250225,185400,5130919875,5020,5020,5020,5020,0
|
|
20250225,185300,5130919875,5020,5020,5020,5020,0
|
|
20250225,185200,5130919875,5020,5020,5020,5020,0
|
|
20250225,185100,5130919875,5020,5020,5020,5020,0
|
|
20250225,185000,5130919875,5020,5020,5020,5020,0
|
|
20250225,184900,5130919875,5020,5020,5020,5020,0
|
|
20250225,184800,5130919875,5020,5020,5020,5020,0
|
|
20250225,184700,5130919875,5020,5020,5020,5020,0
|
|
20250225,184600,5130919875,5020,5020,5020,5020,0
|
|
20250225,184500,5130919875,5020,5020,5020,5020,0
|
|
20250225,184400,5130919875,5020,5020,5020,5020,0
|
|
20250225,184300,5130919875,5020,5020,5020,5020,0
|
|
20250225,184200,5130919875,5020,5020,5020,5020,0
|
|
20250225,184100,5130919875,5020,5020,5020,5020,0
|
|
20250225,184000,5130919875,5020,5020,5020,5020,0
|
|
20250225,183900,5130919875,5020,5020,5020,5020,0
|
|
20250225,183800,5130919875,5020,5020,5020,5020,0
|
|
20250225,183700,5130919875,5020,5020,5020,5020,0
|
|
20250225,183600,5130919875,5020,5020,5020,5020,0
|
|
20250225,183500,5130919875,5020,5020,5020,5020,0
|
|
20250225,183400,5130919875,5020,5020,5020,5020,0
|
|
20250225,183300,5130919875,5020,5020,5020,5020,0
|
|
20250225,183200,5130919875,5020,5020,5020,5020,0
|
|
20250225,183100,5130919875,5020,5020,5020,5020,0
|
|
20250225,183000,5130919875,5020,5020,5020,5020,0
|
|
20250225,182900,5130919875,5020,5020,5020,5020,0
|
|
20250225,182800,5130919875,5020,5020,5020,5020,0
|
|
20250225,182700,5130919875,5020,5020,5020,5020,0
|
|
20250225,182600,5130919875,5020,5020,5020,5020,21554
|
|
20250225,182500,5130919875,5020,5020,5020,5020,0
|
|
20250225,182400,5130919875,5020,5020,5020,5020,0
|
|
20250225,182300,5130919875,5020,5020,5020,5020,0
|
|
20250225,182200,5130919875,5020,5020,5020,5020,0
|
|
20250225,182100,5130919875,5020,5020,5020,5020,0
|
|
20250225,182000,5130919875,5020,5020,5020,5020,0
|
|
20250225,181900,5130919875,5020,5020,5020,5020,0
|
|
20250225,181800,5130919875,5020,5020,5020,5020,0
|
|
20250225,181700,5130919875,5020,5020,5020,5020,0
|
|
20250225,181600,5130919875,5020,5020,5020,5020,0
|
|
20250225,181500,5130919875,5020,5020,5020,5020,0
|
|
20250225,181400,5130919875,5020,5020,5020,5020,0
|
|
20250225,181300,5130919875,5020,5020,5020,5020,0
|
|
20250225,181200,5130919875,5020,5020,5020,5020,0
|
|
20250225,181100,5130919875,5020,5020,5020,5020,0
|
|
20250225,181000,5130919875,5020,5020,5020,5020,0
|
|
20250225,180900,5130919875,5020,5020,5020,5020,0
|
|
20250225,180800,5130919875,5020,5020,5020,5020,0
|
|
20250225,180700,5130919875,5020,5020,5020,5020,0
|
|
20250225,180600,5130919875,5020,5020,5020,5020,0
|
|
20250225,180500,5130919875,5020,5020,5020,5020,0
|
|
20250225,180400,5130919875,5020,5020,5020,5020,0
|
|
20250225,180300,5130919875,5020,5020,5020,5020,0
|
|
20250225,180200,5130919875,5020,5020,5020,5020,0
|
|
20250225,180100,5130919875,5020,5020,5020,5020,0
|
|
20250225,180000,5130919875,5020,5020,5020,5020,0
|
|
20250225,175900,5130919875,5020,5020,5020,5020,0
|
|
20250225,175800,5130919875,5020,5020,5020,5020,0
|
|
20250225,175700,5130919875,5020,5020,5020,5020,0
|
|
20250225,175600,5130919875,5020,5020,5020,5020,21554
|
|
20250225,175500,5130919875,5020,5020,5020,5020,0
|
|
20250225,175400,5130919875,5020,5020,5020,5020,0
|
|
20250225,175300,5130919875,5020,5020,5020,5020,0
|
|
20250225,175200,5130919875,5020,5020,5020,5020,0
|
|
20250225,175100,5130919875,5020,5020,5020,5020,0
|
|
20250225,175000,5130919875,5020,5020,5020,5020,0
|
|
20250225,174900,5130919875,5020,5020,5020,5020,0
|
|
20250225,174800,5130919875,5020,5020,5020,5020,0
|
|
20250225,174700,5130919875,5020,5020,5020,5020,0
|
|
20250225,174600,5130919875,5020,5020,5020,5020,0
|
|
20250225,174500,5130919875,5020,5020,5020,5020,0
|
|
20250225,174400,5130919875,5020,5020,5020,5020,0
|
|
20250225,174300,5130919875,5020,5020,5020,5020,0
|
|
20250225,174200,5130919875,5020,5020,5020,5020,0
|
|
20250225,174100,5130919875,5020,5020,5020,5020,0
|
|
20250225,174000,5130919875,5020,5020,5020,5020,0
|
|
20250225,173900,5130919875,5020,5020,5020,5020,0
|
|
20250225,173800,5130919875,5020,5020,5020,5020,0
|
|
20250225,173700,5130919875,5020,5020,5020,5020,0
|
|
20250225,173600,5130919875,5020,5020,5020,5020,0
|
|
20250225,173500,5130919875,5020,5020,5020,5020,0
|
|
20250225,173400,5130919875,5020,5020,5020,5020,0
|
|
20250225,173300,5130919875,5020,5020,5020,5020,0
|
|
20250225,173200,5130919875,5020,5020,5020,5020,0
|
|
20250225,173100,5130919875,5020,5020,5020,5020,0
|
|
20250225,173000,5130919875,5020,5020,5020,5020,0
|
|
20250225,172900,5130919875,5020,5020,5020,5020,0
|
|
20250225,172800,5130919875,5020,5020,5020,5020,0
|
|
20250225,172700,5130919875,5020,5020,5020,5020,0
|
|
20250225,172600,5130919875,5020,5020,5020,5020,21554
|
|
20250225,172500,5130919875,5020,5020,5020,5020,0
|
|
20250225,172400,5130919875,5020,5020,5020,5020,0
|
|
20250225,172300,5130919875,5020,5020,5020,5020,0
|
|
20250225,172200,5130919875,5020,5020,5020,5020,0
|
|
20250225,172100,5130919875,5020,5020,5020,5020,0
|
|
20250225,172000,5130919875,5020,5020,5020,5020,0
|
|
20250225,171900,5130919875,5020,5020,5020,5020,0
|
|
20250225,171800,5130919875,5020,5020,5020,5020,0
|
|
20250225,171700,5130919875,5020,5020,5020,5020,0
|
|
20250225,171600,5130919875,5020,5020,5020,5020,0
|
|
20250225,171500,5130919875,5020,5020,5020,5020,0
|
|
20250225,171400,5130919875,5020,5020,5020,5020,0
|
|
20250225,171300,5130919875,5020,5020,5020,5020,0
|
|
20250225,171200,5130919875,5020,5020,5020,5020,0
|
|
20250225,171100,5130919875,5020,5020,5020,5020,0
|
|
20250225,171000,5130919875,5020,5020,5020,5020,0
|
|
20250225,170900,5130919875,5020,5020,5020,5020,0
|
|
20250225,170800,5130919875,5020,5020,5020,5020,0
|
|
20250225,170700,5130919875,5020,5020,5020,5020,0
|
|
20250225,170600,5130919875,5020,5020,5020,5020,0
|
|
20250225,170500,5130919875,5020,5020,5020,5020,0
|
|
20250225,170400,5130919875,5020,5020,5020,5020,0
|
|
20250225,170300,5130919875,5020,5020,5020,5020,0
|
|
20250225,170200,5130919875,5020,5020,5020,5020,0
|
|
20250225,170100,5130919875,5020,5020,5020,5020,0
|
|
20250225,170000,5130919875,5020,5020,5020,5020,0
|
|
20250225,165900,5130919875,5020,5020,5020,5020,0
|
|
20250225,165800,5130919875,5020,5020,5020,5020,0
|
|
20250225,165700,5130919875,5020,5020,5020,5020,0
|
|
20250225,165600,5130919875,5020,5020,5020,5020,21554
|
|
20250225,165500,5130919875,5020,5020,5020,5020,0
|
|
20250225,165400,5130919875,5020,5020,5020,5020,0
|
|
20250225,165300,5130919875,5020,5020,5020,5020,0
|
|
20250225,165200,5130919875,5020,5020,5020,5020,0
|
|
20250225,165100,5130919875,5020,5020,5020,5020,0
|
|
20250225,165000,5130919875,5020,5020,5020,5020,0
|
|
20250225,164900,5130919875,5020,5020,5020,5020,0
|
|
20250225,164800,5130919875,5020,5020,5020,5020,0
|
|
20250225,164700,5130919875,5020,5020,5020,5020,0
|
|
20250225,164600,5130919875,5020,5020,5020,5020,0
|
|
20250225,164500,5130919875,5020,5020,5020,5020,0
|
|
20250225,164400,5130919875,5020,5020,5020,5020,0
|
|
20250225,164300,5130919875,5020,5020,5020,5020,0
|
|
20250225,164200,5130919875,5020,5020,5020,5020,0
|
|
20250225,164100,5130919875,5020,5020,5020,5020,0
|
|
20250225,164000,5130919875,5020,5020,5020,5020,0
|
|
20250225,163900,5130919875,5020,5020,5020,5020,0
|
|
20250225,163800,5130919875,5020,5020,5020,5020,0
|
|
20250225,163700,5130919875,5020,5020,5020,5020,0
|
|
20250225,163600,5130919875,5020,5020,5020,5020,0
|
|
20250225,163500,5130919875,5020,5020,5020,5020,0
|
|
20250225,163400,5130919875,5020,5020,5020,5020,0
|
|
20250225,163300,5130919875,5020,5020,5020,5020,0
|
|
20250225,163200,5130919875,5020,5020,5020,5020,0
|
|
20250225,163100,5130919875,5020,5020,5020,5020,0
|
|
20250225,163000,5130919875,5020,5020,5020,5020,0
|
|
20250225,162900,5130919875,5020,5020,5020,5020,0
|
|
20250225,162800,5130919875,5020,5020,5020,5020,0
|
|
20250225,162700,5130919875,5020,5020,5020,5020,0
|
|
20250225,162600,5130919875,5020,5020,5020,5020,21554
|
|
20250225,162500,5130919875,5020,5020,5020,5020,0
|
|
20250225,162400,5130919875,5020,5020,5020,5020,0
|
|
20250225,162300,5130919875,5020,5020,5020,5020,0
|
|
20250225,162200,5130919875,5020,5020,5020,5020,0
|
|
20250225,162100,5130919875,5020,5020,5020,5020,0
|
|
20250225,162000,5130919875,5020,5020,5020,5020,0
|
|
20250225,161900,5130919875,5020,5020,5020,5020,0
|
|
20250225,161800,5130919875,5020,5020,5020,5020,0
|
|
20250225,161700,5130919875,5020,5020,5020,5020,0
|
|
20250225,161600,5130919875,5020,5020,5020,5020,0
|
|
20250225,161500,5130919875,5020,5020,5020,5020,0
|
|
20250225,161400,5130919875,5020,5020,5020,5020,0
|
|
20250225,161300,5130919875,5020,5020,5020,5020,0
|
|
20250225,161200,5130919875,5020,5020,5020,5020,0
|
|
20250225,161100,5130919875,5020,5020,5020,5020,0
|
|
20250225,161000,5130919875,5020,5020,5020,5020,0
|
|
20250225,160900,5130919875,5020,5020,5020,5020,0
|
|
20250225,160800,5130919875,5020,5020,5020,5020,0
|
|
20250225,160700,5130919875,5020,5020,5020,5020,0
|
|
20250225,160600,5130919875,5020,5020,5020,5020,0
|
|
20250225,160500,5130919875,5020,5020,5020,5020,0
|
|
20250225,160400,5130919875,5020,5020,5020,5020,0
|
|
20250225,160300,5130919875,5020,5020,5020,5020,0
|
|
20250225,160200,5130919875,5020,5020,5020,5020,0
|
|
20250225,160100,5130919875,5020,5020,5020,5020,0
|
|
20250225,160000,5130919875,5020,5020,5020,5020,0
|
|
20250225,155900,5130919875,5020,5020,5020,5020,0
|
|
20250225,155800,5130919875,5020,5020,5020,5020,0
|
|
20250225,155700,5130919875,5020,5020,5020,5020,0
|
|
20250225,155600,5130919875,5020,5020,5020,5020,21554
|
|
20250225,155500,5130919875,5020,5020,5020,5020,0
|
|
20250225,155400,5130919875,5020,5020,5020,5020,0
|
|
20250225,155300,5130919875,5020,5020,5020,5020,0
|
|
20250225,155200,5130919875,5020,5020,5020,5020,0
|
|
20250225,155100,5130919875,5020,5020,5020,5020,0
|
|
20250225,155000,5130919875,5020,5020,5020,5020,0
|
|
20250225,154900,5130919875,5020,5020,5020,5020,0
|
|
20250225,154800,5130919875,5020,5020,5020,5020,0
|
|
20250225,154700,5130919875,5020,5020,5020,5020,0
|
|
20250225,154600,5130919875,5020,5020,5020,5020,0
|
|
20250225,154500,5130919875,5020,5020,5020,5020,0
|
|
20250225,154400,5130919875,5020,5020,5020,5020,0
|
|
20250225,154300,5130919875,5020,5020,5020,5020,0
|
|
20250225,154200,5130919875,5020,5020,5020,5020,0
|
|
20250225,154100,5130919875,5020,5020,5020,5020,0
|
|
20250225,154000,5130919875,5020,5020,5020,5020,0
|
|
20250225,153900,5130919875,5020,5020,5020,5020,0
|
|
20250225,153800,5130919875,5020,5020,5020,5020,0
|
|
20250225,153700,5130919875,5020,5020,5020,5020,0
|
|
20250225,153600,5130919875,5020,5020,5020,5020,0
|
|
20250225,153500,5130919875,5020,5020,5020,5020,0
|
|
20250225,153400,5130919875,5020,5020,5020,5020,0
|
|
20250225,153300,5130919875,5020,5020,5020,5020,0
|
|
20250225,153200,5130919875,5020,5020,5020,5020,0
|
|
20250225,153100,5130919875,5020,5020,5020,5020,0
|
|
20250225,153000,5130919875,5020,5020,5020,5020,21554
|
|
20250225,152900,5022718795,5040,5040,5040,5040,0
|
|
20250225,152800,5022718795,5040,5040,5040,5040,0
|
|
20250225,152700,5022718795,5040,5040,5040,5040,0
|
|
20250225,152600,5022718795,5040,5040,5040,5040,0
|
|
20250225,152500,5022718795,5040,5040,5040,5040,0
|
|
20250225,152400,5022718795,5040,5040,5040,5040,0
|
|
20250225,152300,5022718795,5040,5040,5040,5040,0
|
|
20250225,152200,5022718795,5040,5040,5040,5040,0
|
|
20250225,152100,5022718795,5040,5040,5040,5040,0
|
|
20250225,152000,5022718795,5040,5040,5040,5040,0
|
|
20250225,151900,5022718795,5040,5030,5040,5020,4838
|
|
20250225,151800,4998387755,5020,5020,5030,5020,831
|
|
20250225,151700,4994207975,5020,5030,5030,5020,537
|
|
20250225,151600,4991507015,5030,5050,5050,5030,9711
|
|
20250225,151500,4942577935,5050,5050,5050,5040,1627
|
|
20250225,151400,4934361945,5050,5040,5050,5040,76
|
|
20250225,151300,4933978895,5040,5040,5040,5040,806
|
|
20250225,151200,4929916655,5040,5040,5040,5040,318
|
|
20250225,151100,4928313935,5040,5040,5040,5040,1563
|
|
20250225,151000,4920436415,5040,5030,5040,5030,8752
|
|
20250225,150900,4876340435,5030,5030,5040,5030,675
|
|
20250225,150800,4872944785,5030,5030,5030,5020,170
|
|
20250225,150700,4872091185,5030,5020,5030,5020,2140
|
|
20250225,150600,4861333565,5030,5030,5030,5030,5602
|
|
20250225,150500,4833155505,5030,5040,5040,5030,1882
|
|
20250225,150400,4823675225,5040,5020,5040,5020,2857
|
|
20250225,150300,4809305755,5020,5030,5040,5020,1847
|
|
20250225,150200,4800023165,5030,5040,5040,5030,312
|
|
20250225,150100,4798451825,5030,5030,5030,5020,3441
|
|
20250225,150000,4781145755,5030,5030,5030,5030,2674
|
|
20250225,145900,4767695535,5030,5020,5030,5020,665
|
|
20250225,145800,4764352595,5030,5030,5030,5030,1124
|
|
20250225,145700,4758698875,5030,5020,5030,5020,2753
|
|
20250225,145600,4744851295,5020,5030,5030,5020,62
|
|
20250225,145500,4744539895,5030,5030,5030,5030,1608
|
|
20250225,145400,4736451655,5030,5030,5030,5020,995
|
|
20250225,145300,4731446905,5030,5030,5030,5030,6
|
|
20250225,145200,4731416725,5030,5030,5030,5030,661
|
|
20250225,145100,4728091895,5020,5020,5020,5020,100
|
|
20250225,145000,4727589895,5020,5030,5030,5020,2848
|
|
20250225,144900,4713282525,5030,5030,5040,5030,3018
|
|
20250225,144800,4698101885,5030,5030,5040,5020,4406
|
|
20250225,144700,4675940325,5030,5020,5030,5020,33
|
|
20250225,144600,4675774375,5010,5020,5030,5010,496
|
|
20250225,144500,4673283485,5020,5020,5020,5020,597
|
|
20250225,144400,4670286545,5030,5020,5030,5020,1516
|
|
20250225,144300,4662670985,5020,5020,5030,5020,1029
|
|
20250225,144200,4657502405,5030,5020,5030,5020,454
|
|
20250225,144100,4655221205,5020,5020,5020,5010,343
|
|
20250225,144000,4653499405,5020,5020,5030,5020,2592
|
|
20250225,143900,4640487375,5020,5030,5030,5020,1612
|
|
20250225,143800,4632384615,5030,5030,5030,5030,994
|
|
20250225,143700,4627384795,5030,5030,5030,5030,100
|
|
20250225,143600,4626881795,5030,5030,5030,5030,1
|
|
20250225,143500,4626876765,5030,5030,5030,5030,1176
|
|
20250225,143400,4620961485,5030,5030,5030,5030,1508
|
|
20250225,143300,4613376245,5030,5020,5030,5020,366
|
|
20250225,143200,4611538915,5020,5020,5020,5020,0
|
|
20250225,143100,4611538915,5020,5010,5020,5010,2007
|
|
20250225,143000,4601463875,5020,5020,5020,5010,3730
|
|
20250225,142900,4582749365,5020,5020,5030,5020,1388
|
|
20250225,142800,4575769015,5020,5020,5020,5020,1126
|
|
20250225,142700,4570116495,5020,5020,5020,5010,1365
|
|
20250225,142600,4563264285,5020,5030,5030,5020,433
|
|
20250225,142500,4561088125,5030,5030,5030,5020,5277
|
|
20250225,142400,4534595245,5030,5030,5030,5030,1235
|
|
20250225,142300,4528383195,5030,5030,5030,5030,399
|
|
20250225,142200,4526376225,5030,5040,5040,5030,2307
|
|
20250225,142100,4514769015,5030,5030,5040,5030,702
|
|
20250225,142000,4511237925,5040,5040,5040,5040,1
|
|
20250225,141900,4511232885,5020,5030,5030,5020,2009
|
|
20250225,141800,4501136165,5030,5020,5030,5020,153
|
|
20250225,141700,4500368065,5020,5020,5020,5020,205
|
|
20250225,141600,4499338965,5030,5020,5030,5020,635
|
|
20250225,141500,4496149265,5030,5040,5040,5030,1666
|
|
20250225,141400,4487762475,5040,5050,5050,5030,1359
|
|
20250225,141300,4480913925,5050,5030,5050,5020,6185
|
|
20250225,141200,4449777655,5030,5030,5030,5020,5027
|
|
20250225,141100,4424501555,5040,5010,5050,5010,14008
|
|
20250225,141000,4353971295,5010,5010,5020,5010,1329
|
|
20250225,140900,4347311705,5010,5020,5020,5010,149
|
|
20250225,140800,4346564165,5010,5020,5020,5010,269
|
|
20250225,140700,4345214285,5020,5020,5020,5010,1106
|
|
20250225,140600,4339662185,5020,5020,5020,5020,4053
|
|
20250225,140500,4319316125,5030,5030,5030,5030,200
|
|
20250225,140400,4318310125,5030,5030,5030,5030,201
|
|
20250225,140300,4317299095,5020,5010,5020,5010,2469
|
|
20250225,140200,4304905865,5010,5000,5020,5000,1151
|
|
20250225,140100,4299139755,5000,5000,5010,5000,406
|
|
20250225,140000,4297107845,5000,5010,5010,5000,23
|
|
20250225,135900,4296992775,5010,5000,5010,5000,747
|
|
20250225,135800,4293256625,4995,4995,5000,4995,1875
|
|
20250225,135700,4283890010,4990,4990,4990,4990,100
|
|
20250225,135600,4283391010,4995,4995,4995,4995,50
|
|
20250225,135500,4283141260,4995,4990,4995,4990,350
|
|
20250225,135400,4281394510,4990,4990,4990,4990,350
|
|
20250225,135300,4279648010,4985,4995,4995,4985,3162
|
|
20250225,135200,4263870815,4995,4990,4995,4990,2053
|
|
20250225,135100,4253619105,4990,4990,4995,4990,703
|
|
20250225,135000,4250111095,4995,5000,5000,4995,1590
|
|
20250225,134900,4242168535,4995,5000,5000,4995,9156
|
|
20250225,134800,4196395965,5000,5010,5010,5000,1054
|
|
20250225,134700,4191125885,5010,5010,5010,5010,51
|
|
20250225,134600,4190870375,5010,5010,5010,5010,0
|
|
20250225,134500,4190870375,5010,5010,5010,5010,200
|
|
20250225,134400,4189868375,5010,5010,5010,5000,671
|
|
20250225,134300,4186506865,5020,5010,5020,5010,251
|
|
20250225,134200,4185249345,5020,5020,5020,5020,1652
|
|
20250225,134100,4176956305,5020,5020,5030,5020,1856
|
|
20250225,134000,4167635655,5020,5000,5020,5000,3114
|
|
20250225,133900,4152014675,4995,5000,5000,4995,258
|
|
20250225,133800,4150725170,5000,4995,5000,4990,2080
|
|
20250225,133700,4140327355,4995,4995,4995,4995,3
|
|
20250225,133600,4140312370,4995,5000,5000,4995,1347
|
|
20250225,133500,4133577925,5000,5000,5000,5000,2716
|
|
20250225,133400,4119997925,5000,5000,5000,5000,2319
|
|
20250225,133300,4108402925,5010,5010,5010,5010,0
|
|
20250225,133200,4108402925,5010,5010,5010,5010,59
|
|
20250225,133100,4108107335,5010,5020,5020,5010,2832
|
|
20250225,133000,4093907115,5030,5030,5030,5030,511
|
|
20250225,132900,4091336785,5030,5020,5030,5010,1653
|
|
20250225,132800,4083030735,5010,5010,5010,5010,537
|
|
20250225,132700,4080340365,5020,5010,5030,5010,7727
|
|
20250225,132600,4041539625,5010,5010,5010,5010,839
|
|
20250225,132500,4037336235,5010,5000,5010,5000,1194
|
|
20250225,132400,4031354315,5010,5010,5010,5010,473
|
|
20250225,132300,4028984585,5010,5010,5010,5010,2878
|
|
20250225,132200,4014565805,5010,5000,5010,5000,1466
|
|
20250225,132100,4007229005,5000,5010,5010,5000,542
|
|
20250225,132000,4004518805,5010,5000,5010,5000,317
|
|
20250225,131900,4002932805,5000,5010,5010,5000,39
|
|
20250225,131800,4002737425,5010,4990,5020,4990,4944
|
|
20250225,131700,3978015885,4990,4990,4990,4990,176
|
|
20250225,131600,3977137645,4990,4985,4990,4985,165
|
|
20250225,131500,3976314795,4995,4995,4995,4995,156
|
|
20250225,131400,3975535575,4995,4985,4995,4985,4276
|
|
20250225,131300,3954203865,4990,4990,4990,4990,1348
|
|
20250225,131200,3947477345,4990,4990,4990,4990,0
|
|
20250225,131100,3947477345,4990,4990,4990,4990,10
|
|
20250225,131000,3947427445,4990,4990,4990,4990,2
|
|
20250225,130900,3947417465,4980,4985,4985,4980,2145
|
|
20250225,130800,3936735285,4985,4985,4985,4985,825
|
|
20250225,130700,3932622660,4985,4990,4990,4985,301
|
|
20250225,130600,3931120675,4990,4990,4990,4990,0
|
|
20250225,130500,3931120675,4990,4990,4990,4990,0
|
|
20250225,130400,3931120675,4990,4990,4990,4990,0
|
|
20250225,130300,3931120675,4990,4990,4990,4990,200
|
|
20250225,130200,3930122675,4980,4985,4985,4980,3090
|
|
20250225,130100,3914729490,4995,4985,4995,4985,447
|
|
20250225,130000,3912498525,5000,4995,5000,4990,1802
|
|
20250225,125900,3903490065,4995,4980,5000,4980,1805
|
|
20250225,125800,3894478220,4985,4985,4985,4985,0
|
|
20250225,125700,3894478220,4985,4980,4985,4980,3871
|
|
20250225,125600,3875199560,4980,4985,4990,4980,1833
|
|
20250225,125500,3866065815,4995,4990,4995,4990,11
|
|
20250225,125400,3866010920,4990,4995,5000,4990,1512
|
|
20250225,125300,3858461515,4995,4995,4995,4995,1444
|
|
20250225,125200,3851248735,4995,4995,4995,4995,100
|
|
20250225,125100,3850749235,5000,5000,5000,5000,10
|
|
20250225,125000,3850699235,5000,4995,5000,4995,1922
|
|
20250225,124900,3841090340,4995,4995,4995,4995,792
|
|
20250225,124800,3837134300,4990,4985,4990,4980,1218
|
|
20250225,124700,3831060350,4985,4980,4985,4980,1291
|
|
20250225,124600,3824628110,4975,4975,4975,4975,0
|
|
20250225,124500,3824628110,4975,4975,4975,4975,50
|
|
20250225,124400,3824379360,4980,4980,4980,4980,415
|
|
20250225,124300,3822312660,4980,4980,4980,4980,353
|
|
20250225,124200,3820554720,4985,4980,4985,4980,152
|
|
20250225,124100,3819797010,4985,4985,4985,4985,0
|
|
20250225,124000,3819797010,4985,4985,4985,4985,363
|
|
20250225,123900,3817987455,4985,4985,4985,4985,122
|
|
20250225,123800,3817379285,4985,4980,4985,4980,11
|
|
20250225,123700,3817324500,4975,4975,4975,4975,1811
|
|
20250225,123600,3808314775,4980,4975,4980,4975,302
|
|
20250225,123500,3806812320,4975,4980,4985,4975,202
|
|
20250225,123400,3805806370,4980,4970,4980,4970,874
|
|
20250225,123300,3801454690,4980,4970,4980,4970,2819
|
|
20250225,123200,3787430120,4970,4975,4975,4970,88
|
|
20250225,123100,3786992645,4970,4975,4975,4970,1856
|
|
20250225,123000,3777766975,4975,4975,4975,4975,1320
|
|
20250225,122900,3771199975,4970,4960,4970,4960,2569
|
|
20250225,122800,3758432345,4960,4975,4975,4960,5445
|
|
20250225,122700,3731381115,4975,4975,4980,4975,1307
|
|
20250225,122600,3724878645,4970,4980,4980,4970,2699
|
|
20250225,122500,3711454420,4980,4980,4980,4980,2
|
|
20250225,122400,3711444460,4975,4980,4980,4975,664
|
|
20250225,122300,3708139260,4980,4970,4980,4970,9839
|
|
20250225,122200,3659190625,4975,4965,4975,4965,2528
|
|
20250225,122100,3646633815,4960,4960,4960,4960,1
|
|
20250225,122000,3646628855,4960,4965,4965,4960,1120
|
|
20250225,121900,3641071610,4965,4970,4970,4965,528
|
|
20250225,121800,3638449050,4970,4970,4970,4965,2090
|
|
20250225,121700,3628062210,4970,4970,4970,4970,130
|
|
20250225,121600,3627416110,4970,4970,4970,4970,0
|
|
20250225,121500,3627416110,4970,4970,4970,4970,797
|
|
20250225,121400,3623455020,4970,4975,4975,4970,1777
|
|
20250225,121300,3614616240,4980,4980,4980,4980,0
|
|
20250225,121200,3614616240,4980,4980,4980,4970,9
|
|
20250225,121100,3614571430,4985,4990,4995,4955,9792
|
|
20250225,121000,3565867525,4985,4985,4985,4985,1006
|
|
20250225,120900,3560852615,4985,4980,4985,4980,371
|
|
20250225,120800,3559004785,4980,4980,4980,4975,2780
|
|
20250225,120700,3545164815,4980,4980,4980,4980,248
|
|
20250225,120600,3543929775,4980,4985,4985,4980,655
|
|
20250225,120500,3540667150,4985,4985,4985,4985,412
|
|
20250225,120400,3538613330,4985,4980,4985,4975,3342
|
|
20250225,120300,3521971410,4980,4985,4985,4980,1528
|
|
20250225,120200,3514357345,4990,4985,4990,4985,368
|
|
20250225,120100,3512521865,4985,4990,4990,4985,202
|
|
20250225,120000,3511514885,4990,4990,4990,4990,500
|
|
20250225,115900,3509019885,4995,4985,4995,4980,3501
|
|
20250225,115800,3491568840,4985,4990,4990,4985,890
|
|
20250225,115700,3487131585,4990,4990,4990,4990,1615
|
|
20250225,115600,3479072735,4990,4995,4995,4990,3950
|
|
20250225,115500,3459345470,5000,5000,5000,4995,311
|
|
20250225,115400,3457791630,5010,5010,5010,5000,124
|
|
20250225,115300,3457171550,5000,5000,5000,5000,503
|
|
20250225,115200,3454656550,5000,5000,5000,4995,914
|
|
20250225,115100,3450089915,5000,5000,5000,5000,6317
|
|
20250225,115000,3418504915,5000,5020,5020,5000,791
|
|
20250225,114900,3414543175,5020,5010,5020,5010,836
|
|
20250225,114800,3410354665,5020,5030,5030,5020,70
|
|
20250225,114700,3410003245,5030,5020,5030,5020,924
|
|
20250225,114600,3405364725,5020,5020,5030,5020,7791
|
|
20250225,114500,3366253565,5030,5010,5030,5010,5322
|
|
20250225,114400,3339537255,5010,5000,5010,5000,623
|
|
20250225,114300,3336416045,5010,5000,5010,5000,934
|
|
20250225,114200,3331739705,5010,5010,5020,5010,701
|
|
20250225,114100,3328227675,5000,5010,5010,5000,506
|
|
20250225,114000,3325692665,5010,5010,5010,5010,5
|
|
20250225,113900,3325667615,5010,5010,5010,5000,1306
|
|
20250225,113800,3319124615,5010,5000,5010,5000,27
|
|
20250225,113700,3318989565,5010,5020,5020,5000,894
|
|
20250225,113600,3314510615,5010,5010,5010,5010,890
|
|
20250225,113500,3310051715,5010,5020,5020,5000,203
|
|
20250225,113400,3309033705,5020,5010,5020,5010,63
|
|
20250225,113300,3308717465,5020,5010,5020,5010,2595
|
|
20250225,113200,3295714515,5010,5010,5010,5010,858
|
|
20250225,113100,3291415935,5010,5010,5010,5010,12
|
|
20250225,113000,3291355815,5000,5000,5000,5000,451
|
|
20250225,112900,3289100815,5000,5010,5010,5000,268
|
|
20250225,112800,3287760485,5010,5010,5010,5010,21
|
|
20250225,112700,3287655275,5010,5010,5010,5000,352
|
|
20250225,112600,3285891855,5010,5010,5010,5010,2
|
|
20250225,112500,3285881835,5010,5010,5010,5010,406
|
|
20250225,112400,3283847775,5010,5010,5010,5010,0
|
|
20250225,112300,3283847775,5010,5000,5010,5000,2848
|
|
20250225,112200,3269607685,5000,5000,5000,5000,158
|
|
20250225,112100,3268817685,5000,5000,5000,5000,124
|
|
20250225,112000,3268197685,5000,5000,5000,5000,7828
|
|
20250225,111900,3229057685,5000,5010,5010,5000,1939
|
|
20250225,111800,3219360265,5010,5010,5010,5000,329
|
|
20250225,111700,3217711995,5020,5010,5020,5010,39
|
|
20250225,111600,3217516515,5010,5020,5020,5010,1174
|
|
20250225,111500,3211634635,5020,5010,5020,5010,57
|
|
20250225,111400,3211348995,5020,5010,5020,5010,249
|
|
20250225,111300,3210100505,5010,5010,5010,5010,1240
|
|
20250225,111200,3203888105,5020,5020,5020,5020,203
|
|
20250225,111100,3202869045,5020,5020,5020,5020,2195
|
|
20250225,111000,3191850145,5020,5020,5020,5020,1787
|
|
20250225,110900,3182879405,5020,5010,5020,5010,3475
|
|
20250225,110800,3165451935,5010,5010,5010,5010,244
|
|
20250225,110700,3164229495,5010,5010,5010,5010,1003
|
|
20250225,110600,3159204465,5010,5030,5030,5010,101
|
|
20250225,110500,3158698435,5010,5020,5030,5010,155
|
|
20250225,110400,3157921305,5020,5020,5020,5010,1326
|
|
20250225,110300,3151264815,5020,5020,5020,5010,311
|
|
20250225,110200,3149703895,5020,5020,5020,5020,670
|
|
20250225,110100,3146340495,5020,5030,5030,5020,430
|
|
20250225,110000,3144177695,5030,5010,5030,5010,2684
|
|
20250225,105900,3130717265,5010,5010,5010,5010,462
|
|
20250225,105800,3128402645,5010,5010,5010,5010,490
|
|
20250225,105700,3125947745,5010,5010,5010,5010,1220
|
|
20250225,105600,3119835545,5010,5020,5020,5010,360
|
|
20250225,105500,3118031845,5020,5020,5020,5020,302
|
|
20250225,105400,3116515805,5020,5020,5020,5020,1209
|
|
20250225,105300,3110446625,5010,5010,5010,5010,26
|
|
20250225,105200,3110316365,5010,5010,5010,5010,572
|
|
20250225,105100,3107450645,5020,5020,5020,5020,21
|
|
20250225,105000,3107345225,5010,5010,5010,5010,1343
|
|
20250225,104900,3100616795,5010,5010,5010,5010,2503
|
|
20250225,104800,3088076765,5010,5020,5020,5010,921
|
|
20250225,104700,3083453975,5020,5020,5020,5020,561
|
|
20250225,104600,3080637755,5020,5030,5030,5020,444
|
|
20250225,104500,3078404775,5030,5020,5030,5020,404
|
|
20250225,104400,3076376565,5020,5010,5020,5010,511
|
|
20250225,104300,3073814795,5010,5010,5010,5010,378
|
|
20250225,104200,3071921015,5010,5000,5010,5000,159
|
|
20250225,104100,3071125415,5000,5000,5000,5000,295
|
|
20250225,104000,3069650415,5010,5000,5010,5000,1004
|
|
20250225,103900,3064629615,5010,5000,5010,5000,970
|
|
20250225,103800,3059774055,5010,5000,5010,5000,3156
|
|
20250225,103700,3043977815,5010,4995,5010,4995,826
|
|
20250225,103600,3039847405,4995,5010,5010,4995,5096
|
|
20250225,103500,3014370185,5010,5010,5010,5010,188
|
|
20250225,103400,3013428305,5020,5010,5020,5010,59
|
|
20250225,103300,3013132705,5010,5010,5010,5000,6408
|
|
20250225,103200,2981084045,5010,5020,5020,5010,1151
|
|
20250225,103100,2975307035,5020,5030,5030,5020,79
|
|
20250225,103000,2974910205,5020,5040,5040,5020,4183
|
|
20250225,102900,2953854895,5030,5010,5030,5000,4968
|
|
20250225,102800,2928921405,5000,5020,5020,5000,14562
|
|
20250225,102700,2856074965,5020,5010,5020,5010,613
|
|
20250225,102600,2852999835,5010,5020,5020,5010,57
|
|
20250225,102500,2852714215,5020,5010,5020,5010,483
|
|
20250225,102400,2850293395,5020,5020,5020,5020,301
|
|
20250225,102300,2848782375,5010,5030,5030,5010,1003
|
|
20250225,102200,2843757105,5020,5030,5030,5020,1632
|
|
20250225,102100,2835560205,5030,5030,5030,5030,3294
|
|
20250225,102000,2818991385,5030,5020,5030,5020,846
|
|
20250225,101900,2814741435,5020,5030,5030,5020,370
|
|
20250225,101800,2812883835,5030,5030,5030,5020,1357
|
|
20250225,101700,2806061125,5030,5020,5030,5020,3156
|
|
20250225,101600,2790217945,5020,5020,5020,5010,1509
|
|
20250225,101500,2782645695,5010,5010,5020,5010,268
|
|
20250225,101400,2781303005,5020,5020,5020,5010,1377
|
|
20250225,101300,2774395215,5020,5030,5030,5020,981
|
|
20250225,101200,2769469785,5030,5030,5030,5020,1105
|
|
20250225,101100,2763911665,5030,5020,5030,5020,145
|
|
20250225,101000,2763182765,5030,5030,5040,5020,1524
|
|
20250225,100900,2755518985,5030,5030,5030,5030,122
|
|
20250225,100800,2754905325,5030,5030,5030,5030,1415
|
|
20250225,100700,2747787875,5030,5020,5030,5020,2421
|
|
20250225,100600,2735611255,5030,5030,5030,5020,48
|
|
20250225,100500,2735369845,5030,5050,5050,5030,3436
|
|
20250225,100400,2718058725,5050,5040,5050,5040,651
|
|
20250225,100300,2714772455,5050,5040,5070,5030,9527
|
|
20250225,100200,2666696705,5040,5020,5040,5010,7246
|
|
20250225,100100,2630268175,5020,5020,5030,5000,3709
|
|
20250225,100000,2611654125,5030,4975,5050,4975,11018
|
|
20250225,095900,2556486230,4975,4970,4975,4970,6687
|
|
20250225,095800,2523224860,4965,4955,4970,4940,5590
|
|
20250225,095700,2495543290,4945,4945,4960,4940,6750
|
|
20250225,095600,2462150075,4945,4960,4960,4945,2643
|
|
20250225,095500,2449066935,4955,4970,4970,4950,6530
|
|
20250225,095400,2416687795,4970,4960,4970,4960,4743
|
|
20250225,095300,2393146205,4960,4965,4965,4955,5929
|
|
20250225,095200,2363735015,4965,4975,4975,4965,885
|
|
20250225,095100,2359335400,4975,4970,4975,4970,341
|
|
20250225,095000,2357640125,4970,4955,4975,4955,5888
|
|
20250225,094900,2328423960,4955,4970,4970,4955,2879
|
|
20250225,094800,2314146950,4970,4970,4980,4955,18812
|
|
20250225,094700,2220647435,4975,4985,4985,4970,3200
|
|
20250225,094600,2204732905,4980,4985,4985,4975,2014
|
|
20250225,094500,2194707460,4980,4980,4980,4980,460
|
|
20250225,094400,2192416660,4985,4990,4990,4975,4888
|
|
20250225,094300,2168075110,4990,4990,4990,4990,113
|
|
20250225,094200,2167511240,4980,5000,5000,4980,1439
|
|
20250225,094100,2160337025,5000,5000,5010,4985,7461
|
|
20250225,094000,2123077805,5000,4995,5000,4995,1036
|
|
20250225,093900,2117898785,4995,4995,5000,4990,372
|
|
20250225,093800,2116041140,4995,4990,4995,4990,94
|
|
20250225,093700,2115572010,4985,4985,4990,4985,4929
|
|
20250225,093600,2090994055,4985,4985,4990,4980,6631
|
|
20250225,093500,2057938990,4985,4990,4990,4980,6420
|
|
20250225,093400,2025931050,4990,5020,5020,4990,11455
|
|
20250225,093300,1968673610,5010,5020,5020,5010,636
|
|
20250225,093200,1965486050,5020,5000,5020,5000,3953
|
|
20250225,093100,1945690390,5000,5020,5020,5000,4865
|
|
20250225,093000,1921304160,5030,5040,5040,5020,823
|
|
20250225,092900,1917165560,5040,5030,5040,5020,4896
|
|
20250225,092800,1892556390,5030,5030,5050,5030,2568
|
|
20250225,092700,1879626360,5040,5050,5060,5020,13876
|
|
20250225,092600,1809772130,5060,5060,5060,5050,2897
|
|
20250225,092500,1795125140,5060,5030,5060,5030,3007
|
|
20250225,092400,1779963450,5030,5020,5050,5020,2682
|
|
20250225,092300,1766459190,5020,5040,5040,5020,4567
|
|
20250225,092200,1743497930,5040,5050,5070,5040,11134
|
|
20250225,092100,1687325220,5050,5050,5070,5040,11512
|
|
20250225,092000,1629134830,5060,5040,5060,5040,7931
|
|
20250225,091900,1589048320,5050,5050,5070,5040,11838
|
|
20250225,091800,1529280590,5040,5020,5050,5020,5209
|
|
20250225,091700,1503063270,5030,5040,5060,5010,6207
|
|
20250225,091600,1471843670,5040,5070,5070,5030,10032
|
|
20250225,091500,1421260890,5070,5050,5080,5030,4491
|
|
20250225,091400,1398598710,5050,5070,5070,5050,2768
|
|
20250225,091300,1384591080,5070,5090,5110,5060,23012
|
|
20250225,091200,1267453670,5090,5040,5100,5040,15593
|
|
20250225,091100,1188446150,5050,5000,5050,5000,9456
|
|
20250225,091000,1140898840,5010,5010,5020,5000,3914
|
|
20250225,090900,1121293070,5010,5040,5040,5000,14188
|
|
20250225,090800,1050161900,5040,5040,5070,5010,19311
|
|
20250225,090700,952963780,5050,5030,5050,5020,5304
|
|
20250225,090600,926235760,5030,5050,5060,5030,6999
|
|
20250225,090500,890951740,5060,5040,5080,5040,21259
|
|
20250225,090400,783187720,5050,5020,5070,5010,19662
|
|
20250225,090300,684229340,5040,5010,5080,5010,27674
|
|
20250225,090200,544783390,5010,4955,5020,4930,26914
|
|
20250225,090100,411007265,4960,4920,4980,4910,13055
|
|
20250225,090000,346446115,4920,4980,4980,4910,67126
|