631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250228,192800,749721370,2020,2020,2020,2020,28537
|
|
20250228,192700,749721370,2020,2020,2020,2020,0
|
|
20250228,192600,749721370,2020,2020,2020,2020,0
|
|
20250228,192500,749721370,2020,2020,2020,2020,0
|
|
20250228,192400,749721370,2020,2020,2020,2020,0
|
|
20250228,192300,749721370,2020,2020,2020,2020,0
|
|
20250228,192200,749721370,2020,2020,2020,2020,0
|
|
20250228,192100,749721370,2020,2020,2020,2020,0
|
|
20250228,192000,749721370,2020,2020,2020,2020,0
|
|
20250228,191900,749721370,2020,2020,2020,2020,0
|
|
20250228,191800,749721370,2020,2020,2020,2020,0
|
|
20250228,191700,749721370,2020,2020,2020,2020,0
|
|
20250228,191600,749721370,2020,2020,2020,2020,0
|
|
20250228,191500,749721370,2020,2020,2020,2020,0
|
|
20250228,191400,749721370,2020,2020,2020,2020,0
|
|
20250228,191300,749721370,2020,2020,2020,2020,0
|
|
20250228,191200,749721370,2020,2020,2020,2020,0
|
|
20250228,191100,749721370,2020,2020,2020,2020,0
|
|
20250228,191000,749721370,2020,2020,2020,2020,0
|
|
20250228,190900,749721370,2020,2020,2020,2020,0
|
|
20250228,190800,749721370,2020,2020,2020,2020,0
|
|
20250228,190700,749721370,2020,2020,2020,2020,0
|
|
20250228,190600,749721370,2020,2020,2020,2020,0
|
|
20250228,190500,749721370,2020,2020,2020,2020,0
|
|
20250228,190400,749721370,2020,2020,2020,2020,0
|
|
20250228,190300,749721370,2020,2020,2020,2020,0
|
|
20250228,190200,749721370,2020,2020,2020,2020,0
|
|
20250228,190100,749721370,2020,2020,2020,2020,0
|
|
20250228,190000,749721370,2020,2020,2020,2020,0
|
|
20250228,185900,749721370,2020,2020,2020,2020,0
|
|
20250228,185800,749721370,2020,2020,2020,2020,28537
|
|
20250228,185700,749721370,2020,2020,2020,2020,0
|
|
20250228,185600,749721370,2020,2020,2020,2020,0
|
|
20250228,185500,749721370,2020,2020,2020,2020,0
|
|
20250228,185400,749721370,2020,2020,2020,2020,0
|
|
20250228,185300,749721370,2020,2020,2020,2020,0
|
|
20250228,185200,749721370,2020,2020,2020,2020,0
|
|
20250228,185100,749721370,2020,2020,2020,2020,0
|
|
20250228,185000,749721370,2020,2020,2020,2020,0
|
|
20250228,184900,749721370,2020,2020,2020,2020,0
|
|
20250228,184800,749721370,2020,2020,2020,2020,0
|
|
20250228,184700,749721370,2020,2020,2020,2020,0
|
|
20250228,184600,749721370,2020,2020,2020,2020,0
|
|
20250228,184500,749721370,2020,2020,2020,2020,0
|
|
20250228,184400,749721370,2020,2020,2020,2020,0
|
|
20250228,184300,749721370,2020,2020,2020,2020,0
|
|
20250228,184200,749721370,2020,2020,2020,2020,0
|
|
20250228,184100,749721370,2020,2020,2020,2020,0
|
|
20250228,184000,749721370,2020,2020,2020,2020,0
|
|
20250228,183900,749721370,2020,2020,2020,2020,0
|
|
20250228,183800,749721370,2020,2020,2020,2020,0
|
|
20250228,183700,749721370,2020,2020,2020,2020,0
|
|
20250228,183600,749721370,2020,2020,2020,2020,0
|
|
20250228,183500,749721370,2020,2020,2020,2020,0
|
|
20250228,183400,749721370,2020,2020,2020,2020,0
|
|
20250228,183300,749721370,2020,2020,2020,2020,0
|
|
20250228,183200,749721370,2020,2020,2020,2020,0
|
|
20250228,183100,749721370,2020,2020,2020,2020,0
|
|
20250228,183000,749721370,2020,2020,2020,2020,0
|
|
20250228,182900,749721370,2020,2020,2020,2020,0
|
|
20250228,182800,749721370,2020,2020,2020,2020,28537
|
|
20250228,182700,749721370,2020,2020,2020,2020,0
|
|
20250228,182600,749721370,2020,2020,2020,2020,0
|
|
20250228,182500,749721370,2020,2020,2020,2020,0
|
|
20250228,182400,749721370,2020,2020,2020,2020,0
|
|
20250228,182300,749721370,2020,2020,2020,2020,0
|
|
20250228,182200,749721370,2020,2020,2020,2020,0
|
|
20250228,182100,749721370,2020,2020,2020,2020,0
|
|
20250228,182000,749721370,2020,2020,2020,2020,0
|
|
20250228,181900,749721370,2020,2020,2020,2020,0
|
|
20250228,181800,749721370,2020,2020,2020,2020,0
|
|
20250228,181700,749721370,2020,2020,2020,2020,0
|
|
20250228,181600,749721370,2020,2020,2020,2020,0
|
|
20250228,181500,749721370,2020,2020,2020,2020,0
|
|
20250228,181400,749721370,2020,2020,2020,2020,0
|
|
20250228,181300,749721370,2020,2020,2020,2020,0
|
|
20250228,181200,749721370,2020,2020,2020,2020,0
|
|
20250228,181100,749721370,2020,2020,2020,2020,0
|
|
20250228,181000,749721370,2020,2020,2020,2020,0
|
|
20250228,180900,749721370,2020,2020,2020,2020,0
|
|
20250228,180800,749721370,2020,2020,2020,2020,0
|
|
20250228,180700,749721370,2020,2020,2020,2020,0
|
|
20250228,180600,749721370,2020,2020,2020,2020,0
|
|
20250228,180500,749721370,2020,2020,2020,2020,0
|
|
20250228,180400,749721370,2020,2020,2020,2020,0
|
|
20250228,180300,749721370,2020,2020,2020,2020,0
|
|
20250228,180200,749721370,2020,2020,2020,2020,0
|
|
20250228,180100,749721370,2020,2020,2020,2020,0
|
|
20250228,180000,749721370,2020,2020,2020,2020,0
|
|
20250228,175900,749721370,2020,2020,2020,2020,0
|
|
20250228,175800,749721370,2020,2020,2020,2020,28537
|
|
20250228,175700,749721370,2020,2020,2020,2020,0
|
|
20250228,175600,749721370,2020,2020,2020,2020,0
|
|
20250228,175500,749721370,2020,2020,2020,2020,0
|
|
20250228,175400,749721370,2020,2020,2020,2020,0
|
|
20250228,175300,749721370,2020,2020,2020,2020,0
|
|
20250228,175200,749721370,2020,2020,2020,2020,0
|
|
20250228,175100,749721370,2020,2020,2020,2020,0
|
|
20250228,175000,749721370,2020,2020,2020,2020,0
|
|
20250228,174900,749721370,2020,2020,2020,2020,0
|
|
20250228,174800,749721370,2020,2020,2020,2020,0
|
|
20250228,174700,749721370,2020,2020,2020,2020,0
|
|
20250228,174600,749721370,2020,2020,2020,2020,0
|
|
20250228,174500,749721370,2020,2020,2020,2020,0
|
|
20250228,174400,749721370,2020,2020,2020,2020,0
|
|
20250228,174300,749721370,2020,2020,2020,2020,0
|
|
20250228,174200,749721370,2020,2020,2020,2020,0
|
|
20250228,174100,749721370,2020,2020,2020,2020,0
|
|
20250228,174000,749721370,2020,2020,2020,2020,0
|
|
20250228,173900,749721370,2020,2020,2020,2020,0
|
|
20250228,173800,749721370,2020,2020,2020,2020,0
|
|
20250228,173700,749721370,2020,2020,2020,2020,0
|
|
20250228,173600,749721370,2020,2020,2020,2020,0
|
|
20250228,173500,749721370,2020,2020,2020,2020,0
|
|
20250228,173400,749721370,2020,2020,2020,2020,0
|
|
20250228,173300,749721370,2020,2020,2020,2020,0
|
|
20250228,173200,749721370,2020,2020,2020,2020,0
|
|
20250228,173100,749721370,2020,2020,2020,2020,0
|
|
20250228,173000,749721370,2020,2020,2020,2020,0
|
|
20250228,172900,749721370,2020,2020,2020,2020,0
|
|
20250228,172800,749721370,2020,2020,2020,2020,28537
|
|
20250228,172700,749721370,2020,2020,2020,2020,0
|
|
20250228,172600,749721370,2020,2020,2020,2020,0
|
|
20250228,172500,749721370,2020,2020,2020,2020,0
|
|
20250228,172400,749721370,2020,2020,2020,2020,0
|
|
20250228,172300,749721370,2020,2020,2020,2020,0
|
|
20250228,172200,749721370,2020,2020,2020,2020,0
|
|
20250228,172100,749721370,2020,2020,2020,2020,0
|
|
20250228,172000,749721370,2020,2020,2020,2020,0
|
|
20250228,171900,749721370,2020,2020,2020,2020,0
|
|
20250228,171800,749721370,2020,2020,2020,2020,0
|
|
20250228,171700,749721370,2020,2020,2020,2020,0
|
|
20250228,171600,749721370,2020,2020,2020,2020,0
|
|
20250228,171500,749721370,2020,2020,2020,2020,0
|
|
20250228,171400,749721370,2020,2020,2020,2020,0
|
|
20250228,171300,749721370,2020,2020,2020,2020,0
|
|
20250228,171200,749721370,2020,2020,2020,2020,0
|
|
20250228,171100,749721370,2020,2020,2020,2020,0
|
|
20250228,171000,749721370,2020,2020,2020,2020,0
|
|
20250228,170900,749721370,2020,2020,2020,2020,0
|
|
20250228,170800,749721370,2020,2020,2020,2020,0
|
|
20250228,170700,749721370,2020,2020,2020,2020,0
|
|
20250228,170600,749721370,2020,2020,2020,2020,0
|
|
20250228,170500,749721370,2020,2020,2020,2020,0
|
|
20250228,170400,749721370,2020,2020,2020,2020,0
|
|
20250228,170300,749721370,2020,2020,2020,2020,0
|
|
20250228,170200,749721370,2020,2020,2020,2020,0
|
|
20250228,170100,749721370,2020,2020,2020,2020,0
|
|
20250228,170000,749721370,2020,2020,2020,2020,0
|
|
20250228,165900,749721370,2020,2020,2020,2020,0
|
|
20250228,165800,749721370,2020,2020,2020,2020,28537
|
|
20250228,165700,749721370,2020,2020,2020,2020,0
|
|
20250228,165600,749721370,2020,2020,2020,2020,0
|
|
20250228,165500,749721370,2020,2020,2020,2020,0
|
|
20250228,165400,749721370,2020,2020,2020,2020,0
|
|
20250228,165300,749721370,2020,2020,2020,2020,0
|
|
20250228,165200,749721370,2020,2020,2020,2020,0
|
|
20250228,165100,749721370,2020,2020,2020,2020,0
|
|
20250228,165000,749721370,2020,2020,2020,2020,0
|
|
20250228,164900,749721370,2020,2020,2020,2020,0
|
|
20250228,164800,749721370,2020,2020,2020,2020,0
|
|
20250228,164700,749721370,2020,2020,2020,2020,0
|
|
20250228,164600,749721370,2020,2020,2020,2020,0
|
|
20250228,164500,749721370,2020,2020,2020,2020,0
|
|
20250228,164400,749721370,2020,2020,2020,2020,0
|
|
20250228,164300,749721370,2020,2020,2020,2020,0
|
|
20250228,164200,749721370,2020,2020,2020,2020,0
|
|
20250228,164100,749721370,2020,2020,2020,2020,0
|
|
20250228,164000,749721370,2020,2020,2020,2020,0
|
|
20250228,163900,749721370,2020,2020,2020,2020,0
|
|
20250228,163800,749721370,2020,2020,2020,2020,0
|
|
20250228,163700,749721370,2020,2020,2020,2020,0
|
|
20250228,163600,749721370,2020,2020,2020,2020,0
|
|
20250228,163500,749721370,2020,2020,2020,2020,0
|
|
20250228,163400,749721370,2020,2020,2020,2020,0
|
|
20250228,163300,749721370,2020,2020,2020,2020,0
|
|
20250228,163200,749721370,2020,2020,2020,2020,0
|
|
20250228,163100,749721370,2020,2020,2020,2020,0
|
|
20250228,163000,749721370,2020,2020,2020,2020,0
|
|
20250228,162900,749721370,2020,2020,2020,2020,0
|
|
20250228,162800,749721370,2020,2020,2020,2020,28537
|
|
20250228,162700,749721370,2020,2020,2020,2020,0
|
|
20250228,162600,749721370,2020,2020,2020,2020,0
|
|
20250228,162500,749721370,2020,2020,2020,2020,0
|
|
20250228,162400,749721370,2020,2020,2020,2020,0
|
|
20250228,162300,749721370,2020,2020,2020,2020,0
|
|
20250228,162200,749721370,2020,2020,2020,2020,0
|
|
20250228,162100,749721370,2020,2020,2020,2020,0
|
|
20250228,162000,749721370,2020,2020,2020,2020,0
|
|
20250228,161900,749721370,2020,2020,2020,2020,0
|
|
20250228,161800,749721370,2020,2020,2020,2020,0
|
|
20250228,161700,749721370,2020,2020,2020,2020,0
|
|
20250228,161600,749721370,2020,2020,2020,2020,0
|
|
20250228,161500,749721370,2020,2020,2020,2020,0
|
|
20250228,161400,749721370,2020,2020,2020,2020,0
|
|
20250228,161300,749721370,2020,2020,2020,2020,0
|
|
20250228,161200,749721370,2020,2020,2020,2020,0
|
|
20250228,161100,749721370,2020,2020,2020,2020,0
|
|
20250228,161000,749721370,2020,2020,2020,2020,0
|
|
20250228,160900,749721370,2020,2020,2020,2020,0
|
|
20250228,160800,749721370,2020,2020,2020,2020,0
|
|
20250228,160700,749721370,2020,2020,2020,2020,0
|
|
20250228,160600,749721370,2020,2020,2020,2020,0
|
|
20250228,160500,749721370,2020,2020,2020,2020,0
|
|
20250228,160400,749721370,2020,2020,2020,2020,0
|
|
20250228,160300,749721370,2020,2020,2020,2020,0
|
|
20250228,160200,749721370,2020,2020,2020,2020,0
|
|
20250228,160100,749721370,2020,2020,2020,2020,0
|
|
20250228,160000,749721370,2020,2020,2020,2020,0
|
|
20250228,155900,749721370,2020,2020,2020,2020,0
|
|
20250228,155800,749721370,2020,2020,2020,2020,28537
|
|
20250228,155700,749721370,2020,2020,2020,2020,0
|
|
20250228,155600,749721370,2020,2020,2020,2020,0
|
|
20250228,155500,749721370,2020,2020,2020,2020,0
|
|
20250228,155400,749721370,2020,2020,2020,2020,0
|
|
20250228,155300,749721370,2020,2020,2020,2020,0
|
|
20250228,155200,749721370,2020,2020,2020,2020,0
|
|
20250228,155100,749721370,2020,2020,2020,2020,0
|
|
20250228,155000,749721370,2020,2020,2020,2020,0
|
|
20250228,154900,749721370,2020,2020,2020,2020,0
|
|
20250228,154800,749721370,2020,2020,2020,2020,0
|
|
20250228,154700,749721370,2020,2020,2020,2020,0
|
|
20250228,154600,749721370,2020,2020,2020,2020,0
|
|
20250228,154500,749721370,2020,2020,2020,2020,0
|
|
20250228,154400,749721370,2020,2020,2020,2020,0
|
|
20250228,154300,749721370,2020,2020,2020,2020,0
|
|
20250228,154200,749721370,2020,2020,2020,2020,0
|
|
20250228,154100,749721370,2020,2020,2020,2020,0
|
|
20250228,154000,749721370,2020,2020,2020,2020,0
|
|
20250228,153900,749721370,2020,2020,2020,2020,0
|
|
20250228,153800,749721370,2020,2020,2020,2020,0
|
|
20250228,153700,749721370,2020,2020,2020,2020,0
|
|
20250228,153600,749721370,2020,2020,2020,2020,0
|
|
20250228,153500,749721370,2020,2020,2020,2020,0
|
|
20250228,153400,749721370,2020,2020,2020,2020,0
|
|
20250228,153300,749721370,2020,2020,2020,2020,0
|
|
20250228,153200,749721370,2020,2020,2020,2020,0
|
|
20250228,153100,749721370,2020,2020,2020,2020,0
|
|
20250228,153000,749721370,2020,2020,2020,2020,28537
|
|
20250228,152900,692076630,2025,2025,2025,2025,0
|
|
20250228,152800,692076630,2025,2025,2025,2025,0
|
|
20250228,152700,692076630,2025,2025,2025,2025,0
|
|
20250228,152600,692076630,2025,2025,2025,2025,0
|
|
20250228,152500,692076630,2025,2025,2025,2025,0
|
|
20250228,152400,692076630,2025,2025,2025,2025,0
|
|
20250228,152300,692076630,2025,2025,2025,2025,0
|
|
20250228,152200,692076630,2025,2025,2025,2025,0
|
|
20250228,152100,692076630,2025,2025,2025,2025,0
|
|
20250228,152000,692076630,2025,2025,2025,2025,0
|
|
20250228,151900,692076630,2025,2025,2025,2020,11607
|
|
20250228,151800,668627630,2020,2030,2030,2020,3764
|
|
20250228,151700,661022330,2025,2025,2025,2025,0
|
|
20250228,151600,661022330,2025,2025,2025,2020,1111
|
|
20250228,151500,658772560,2030,2025,2030,2025,123
|
|
20250228,151400,658523480,2030,2030,2030,2030,0
|
|
20250228,151300,658523480,2030,2025,2030,2025,2393
|
|
20250228,151200,653677650,2025,2025,2025,2025,200
|
|
20250228,151100,653272650,2025,2025,2025,2025,1989
|
|
20250228,151000,649244925,2025,2025,2025,2025,11
|
|
20250228,150900,649222650,2025,2025,2025,2025,0
|
|
20250228,150800,649222650,2025,2025,2025,2025,5962
|
|
20250228,150700,637149600,2025,2030,2030,2025,763
|
|
20250228,150600,635604475,2030,2030,2030,2025,57
|
|
20250228,150500,635489015,2025,2025,2025,2025,0
|
|
20250228,150400,635489015,2025,2025,2025,2025,910
|
|
20250228,150300,633646265,2030,2030,2030,2030,0
|
|
20250228,150200,633646265,2030,2030,2030,2030,100
|
|
20250228,150100,633443265,2025,2025,2025,2025,0
|
|
20250228,150000,633443265,2025,2025,2025,2025,20
|
|
20250228,145900,633402765,2025,2025,2025,2025,201
|
|
20250228,145800,632995740,2025,2025,2025,2025,3704
|
|
20250228,145700,625495140,2025,2025,2025,2025,0
|
|
20250228,145600,625495140,2025,2025,2025,2025,0
|
|
20250228,145500,625495140,2025,2025,2025,2025,0
|
|
20250228,145400,625495140,2025,2025,2025,2025,21
|
|
20250228,145300,625452615,2030,2030,2030,2020,5315
|
|
20250228,145200,614709465,2030,2030,2030,2030,0
|
|
20250228,145100,614709465,2030,2030,2030,2030,100
|
|
20250228,145000,614506465,2025,2025,2025,2025,0
|
|
20250228,144900,614506465,2025,2025,2025,2025,0
|
|
20250228,144800,614506465,2025,2025,2025,2025,4250
|
|
20250228,144700,605900215,2030,2030,2030,2030,0
|
|
20250228,144600,605900215,2030,2030,2030,2030,0
|
|
20250228,144500,605900215,2030,2035,2035,2030,3120
|
|
20250228,144400,599566610,2035,2035,2035,2035,1
|
|
20250228,144300,599564575,2035,2035,2035,2035,0
|
|
20250228,144200,599564575,2035,2035,2035,2035,493
|
|
20250228,144100,598561320,2035,2035,2035,2035,0
|
|
20250228,144000,598561320,2035,2035,2035,2035,2
|
|
20250228,143900,598557250,2035,2035,2035,2035,0
|
|
20250228,143800,598557250,2035,2035,2035,2035,11
|
|
20250228,143700,598534865,2035,2035,2035,2035,0
|
|
20250228,143600,598534865,2035,2035,2035,2035,0
|
|
20250228,143500,598534865,2035,2035,2035,2035,101
|
|
20250228,143400,598329330,2030,2030,2030,2030,1
|
|
20250228,143300,598327300,2030,2030,2030,2030,300
|
|
20250228,143200,597718300,2030,2030,2030,2030,200
|
|
20250228,143100,597312300,2030,2035,2035,2030,3195
|
|
20250228,143000,590821450,2035,2035,2035,2035,1060
|
|
20250228,142900,588664350,2035,2025,2035,2025,4829
|
|
20250228,142800,578861615,2025,2025,2025,2025,521
|
|
20250228,142700,577806590,2025,2025,2025,2025,0
|
|
20250228,142600,577806590,2025,2025,2025,2025,0
|
|
20250228,142500,577806590,2025,2025,2025,2025,752
|
|
20250228,142400,576283790,2025,2025,2025,2025,1000
|
|
20250228,142300,574258790,2035,2035,2035,2035,0
|
|
20250228,142200,574258790,2035,2035,2035,2035,0
|
|
20250228,142100,574258790,2035,2035,2035,2035,10
|
|
20250228,142000,574238440,2035,2035,2035,2035,0
|
|
20250228,141900,574238440,2035,2035,2035,2035,0
|
|
20250228,141800,574238440,2035,2035,2035,2035,0
|
|
20250228,141700,574238440,2035,2035,2035,2035,0
|
|
20250228,141600,574238440,2035,2030,2035,2030,5001
|
|
20250228,141500,564086405,2030,2025,2030,2025,15
|
|
20250228,141400,564055975,2030,2020,2030,2020,2
|
|
20250228,141300,564051925,2025,2025,2030,2025,91
|
|
20250228,141200,563867645,2025,2025,2025,2025,50
|
|
20250228,141100,563766395,2025,2025,2025,2025,0
|
|
20250228,141000,563766395,2025,2025,2025,2025,0
|
|
20250228,140900,563766395,2025,2025,2025,2025,1439
|
|
20250228,140800,560852420,2025,2025,2025,2025,0
|
|
20250228,140700,560852420,2025,2025,2025,2025,0
|
|
20250228,140600,560852420,2025,2025,2025,2020,1206
|
|
20250228,140500,558410275,2030,2030,2030,2030,0
|
|
20250228,140400,558410275,2030,2030,2030,2030,5
|
|
20250228,140300,558400125,2030,2025,2030,2025,1051
|
|
20250228,140200,556271595,2025,2030,2030,2025,5278
|
|
20250228,140100,545572255,2035,2035,2035,2035,0
|
|
20250228,140000,545572255,2035,2035,2035,2035,0
|
|
20250228,135900,545572255,2035,2035,2035,2035,0
|
|
20250228,135800,545572255,2035,2035,2035,2035,0
|
|
20250228,135700,545572255,2035,2035,2035,2035,0
|
|
20250228,135600,545572255,2035,2035,2035,2035,0
|
|
20250228,135500,545572255,2035,2035,2035,2035,1
|
|
20250228,135400,545570220,2030,2030,2030,2030,2
|
|
20250228,135300,545566160,2035,2035,2035,2035,1
|
|
20250228,135200,545564125,2030,2030,2030,2030,0
|
|
20250228,135100,545564125,2030,2030,2030,2030,0
|
|
20250228,135000,545564125,2030,2030,2030,2030,6
|
|
20250228,134900,545551945,2035,2030,2035,2030,7
|
|
20250228,134800,545537730,2035,2035,2035,2035,0
|
|
20250228,134700,545537730,2035,2025,2040,2025,458
|
|
20250228,134600,544610255,2035,2035,2035,2035,902
|
|
20250228,134500,542774685,2035,2035,2035,2035,300
|
|
20250228,134400,542164185,2035,2035,2035,2025,1006
|
|
20250228,134300,540126975,2035,2035,2035,2035,2
|
|
20250228,134200,540122905,2035,2035,2035,2035,3
|
|
20250228,134100,540116800,2035,2030,2035,2030,2
|
|
20250228,134000,540112735,2025,2025,2025,2025,0
|
|
20250228,133900,540112735,2025,2030,2030,2025,5066
|
|
20250228,133800,529848320,2030,2035,2035,2030,148
|
|
20250228,133700,529547145,2030,2035,2035,2030,116
|
|
20250228,133600,529311090,2035,2035,2035,2035,1400
|
|
20250228,133500,526462090,2035,2035,2035,2035,20
|
|
20250228,133400,526421390,2035,2035,2035,2035,0
|
|
20250228,133300,526421390,2035,2035,2035,2035,0
|
|
20250228,133200,526421390,2035,2040,2040,2035,53
|
|
20250228,133100,526313530,2040,2040,2040,2040,0
|
|
20250228,133000,526313530,2040,2040,2040,2040,0
|
|
20250228,132900,526313530,2040,2040,2040,2040,0
|
|
20250228,132800,526313530,2040,2040,2040,2040,0
|
|
20250228,132700,526313530,2040,2040,2040,2040,30
|
|
20250228,132600,526252330,2040,2040,2040,2040,211
|
|
20250228,132500,525821890,2035,2035,2035,2035,0
|
|
20250228,132400,525821890,2035,2035,2035,2035,0
|
|
20250228,132300,525821890,2035,2035,2035,2035,3010
|
|
20250228,132200,519696540,2035,2030,2035,2030,201
|
|
20250228,132100,519288505,2030,2030,2030,2030,333
|
|
20250228,132000,518612515,2025,2025,2025,2025,0
|
|
20250228,131900,518612515,2025,2025,2025,2025,0
|
|
20250228,131800,518612515,2025,2025,2025,2025,0
|
|
20250228,131700,518612515,2025,2025,2025,2025,4514
|
|
20250228,131600,509471665,2025,2025,2025,2025,51
|
|
20250228,131500,509368390,2025,2025,2025,2025,509
|
|
20250228,131400,508337665,2030,2030,2030,2030,42
|
|
20250228,131300,508252405,2030,2030,2030,2030,135
|
|
20250228,131200,507978355,2030,2030,2030,2030,49
|
|
20250228,131100,507878885,2025,2025,2025,2025,0
|
|
20250228,131000,507878885,2025,2025,2025,2025,0
|
|
20250228,130900,507878885,2025,2025,2025,2025,0
|
|
20250228,130800,507878885,2025,2025,2025,2025,51
|
|
20250228,130700,507775610,2030,2030,2030,2030,101
|
|
20250228,130600,507570580,2030,2030,2030,2030,100
|
|
20250228,130500,507367580,2025,2025,2025,2025,100
|
|
20250228,130400,507165080,2030,2030,2030,2030,0
|
|
20250228,130300,507165080,2030,2025,2030,2025,2030
|
|
20250228,130200,503044330,2025,2025,2025,2025,180
|
|
20250228,130100,502679830,2030,2030,2030,2030,1688
|
|
20250228,130000,499253190,2030,2030,2030,2030,323
|
|
20250228,125900,498597500,2035,2035,2035,2035,0
|
|
20250228,125800,498597500,2035,2035,2035,2035,0
|
|
20250228,125700,498597500,2035,2035,2035,2035,31
|
|
20250228,125600,498534415,2030,2030,2030,2030,0
|
|
20250228,125500,498534415,2030,2030,2030,2030,1
|
|
20250228,125400,498532385,2025,2025,2025,2025,0
|
|
20250228,125300,498532385,2025,2025,2025,2025,202
|
|
20250228,125200,498123335,2025,2025,2025,2025,53
|
|
20250228,125100,498016010,2030,2030,2030,2030,3458
|
|
20250228,125000,490996270,2035,2035,2035,2035,0
|
|
20250228,124900,490996270,2035,2040,2040,2035,301
|
|
20250228,124800,490383730,2035,2035,2035,2030,1111
|
|
20250228,124700,488123400,2030,2030,2030,2030,78
|
|
20250228,124600,487965060,2030,2030,2030,2030,0
|
|
20250228,124500,487965060,2030,2030,2030,2030,5
|
|
20250228,124400,487954910,2035,2035,2035,2030,203
|
|
20250228,124300,487542055,2035,2035,2035,2035,19
|
|
20250228,124200,487503390,2035,2035,2035,2035,152
|
|
20250228,124100,487194070,2030,2030,2030,2030,0
|
|
20250228,124000,487194070,2030,2030,2030,2030,200
|
|
20250228,123900,486788070,2030,2030,2030,2030,1010
|
|
20250228,123800,484737770,2035,2035,2035,2035,0
|
|
20250228,123700,484737770,2035,2035,2035,2035,50
|
|
20250228,123600,484636020,2035,2035,2035,2035,50
|
|
20250228,123500,484534270,2030,2030,2030,2030,201
|
|
20250228,123400,484126240,2030,2030,2030,2030,1519
|
|
20250228,123300,481042670,2030,2030,2030,2030,491
|
|
20250228,123200,480045940,2035,2035,2035,2035,0
|
|
20250228,123100,480045940,2035,2035,2035,2035,0
|
|
20250228,123000,480045940,2035,2035,2035,2035,50
|
|
20250228,122900,479944190,2030,2030,2030,2030,424
|
|
20250228,122800,479083470,2035,2035,2035,2035,135
|
|
20250228,122700,478808745,2035,2035,2035,2035,200
|
|
20250228,122600,478401745,2030,2030,2030,2030,0
|
|
20250228,122500,478401745,2030,2030,2030,2030,2
|
|
20250228,122400,478397685,2035,2035,2035,2035,9
|
|
20250228,122300,478379370,2030,2030,2030,2030,1501
|
|
20250228,122200,475332340,2035,2035,2040,2035,984
|
|
20250228,122100,473329885,2035,2030,2035,2030,1505
|
|
20250228,122000,470267235,2035,2035,2035,2035,1000
|
|
20250228,121900,468232235,2035,2035,2035,2035,155
|
|
20250228,121800,467916810,2035,2035,2035,2035,0
|
|
20250228,121700,467916810,2035,2035,2040,2035,567
|
|
20250228,121600,466762960,2040,2040,2040,2040,1
|
|
20250228,121500,466760920,2035,2035,2035,2035,0
|
|
20250228,121400,466760920,2035,2035,2035,2035,10
|
|
20250228,121300,466740570,2035,2035,2035,2035,20
|
|
20250228,121200,466699870,2035,2035,2035,2035,0
|
|
20250228,121100,466699870,2035,2035,2035,2035,0
|
|
20250228,121000,466699870,2035,2035,2035,2035,2
|
|
20250228,120900,466695800,2040,2040,2040,2040,1
|
|
20250228,120800,466693760,2035,2045,2045,2035,488
|
|
20250228,120700,465700640,2045,2045,2045,2045,0
|
|
20250228,120600,465700640,2045,2045,2045,2035,3
|
|
20250228,120500,465694515,2035,2035,2035,2035,0
|
|
20250228,120400,465694515,2035,2035,2035,2035,4
|
|
20250228,120300,465686375,2030,2030,2030,2030,0
|
|
20250228,120200,465686375,2030,2030,2030,2030,500
|
|
20250228,120100,464671375,2030,2035,2035,2030,66
|
|
20250228,120000,464537390,2040,2040,2040,2040,1
|
|
20250228,115900,464535350,2040,2040,2040,2040,1
|
|
20250228,115800,464533310,2025,2025,2025,2025,200
|
|
20250228,115700,464128310,2025,2025,2025,2025,0
|
|
20250228,115600,464128310,2025,2025,2025,2025,17
|
|
20250228,115500,464093885,2040,2040,2040,2040,0
|
|
20250228,115400,464093885,2040,2040,2040,2040,0
|
|
20250228,115300,464093885,2040,2040,2040,2040,0
|
|
20250228,115200,464093885,2040,2040,2040,2040,49
|
|
20250228,115100,463993925,2040,2035,2040,2020,10240
|
|
20250228,115000,443242285,2040,2040,2040,2040,0
|
|
20250228,114900,443242285,2040,2040,2040,2040,50
|
|
20250228,114800,443140285,2040,2035,2040,2035,297
|
|
20250228,114700,442535855,2035,2035,2035,2035,0
|
|
20250228,114600,442535855,2035,2035,2035,2035,30
|
|
20250228,114500,442474805,2030,2040,2040,2030,329
|
|
20250228,114400,441805805,2040,2040,2040,2040,20
|
|
20250228,114300,441765005,2040,2035,2040,2035,10002
|
|
20250228,114200,421410920,2035,2040,2040,2035,1875
|
|
20250228,114100,417595225,2045,2045,2045,2045,18
|
|
20250228,114000,417558415,2045,2045,2045,2040,3
|
|
20250228,113900,417552285,2045,2045,2045,2045,2
|
|
20250228,113800,417548195,2045,2045,2045,2045,1
|
|
20250228,113700,417546150,2045,2045,2045,2045,2
|
|
20250228,113600,417542060,2035,2035,2035,2035,2221
|
|
20250228,113500,413022325,2050,2050,2050,2050,0
|
|
20250228,113400,413022325,2050,2035,2050,2035,102
|
|
20250228,113300,412813820,2045,2045,2045,2045,511
|
|
20250228,113200,411768825,2030,2030,2030,2030,0
|
|
20250228,113100,411768825,2030,2035,2045,2030,9014
|
|
20250228,113000,393462460,2035,2040,2040,2035,6000
|
|
20250228,112900,381241610,2040,2040,2040,2040,400
|
|
20250228,112800,380425610,2050,2050,2050,2050,560
|
|
20250228,112700,379277610,2050,2050,2050,2050,12
|
|
20250228,112600,379253010,2040,2040,2040,2040,0
|
|
20250228,112500,379253010,2040,2040,2040,2040,0
|
|
20250228,112400,379253010,2040,2040,2040,2040,0
|
|
20250228,112300,379253010,2040,2040,2040,2040,2000
|
|
20250228,112200,375173010,2040,2040,2040,2040,0
|
|
20250228,112100,375173010,2040,2040,2040,2040,0
|
|
20250228,112000,375173010,2040,2050,2050,2040,2
|
|
20250228,111900,375168920,2035,2040,2050,2035,730
|
|
20250228,111800,373681060,2040,2050,2050,2040,287
|
|
20250228,111700,373094990,2050,2050,2050,2050,1
|
|
20250228,111600,373092940,2045,2045,2045,2045,0
|
|
20250228,111500,373092940,2045,2045,2045,2045,124
|
|
20250228,111400,372839360,2050,2045,2050,2045,500
|
|
20250228,111300,371816360,2045,2045,2045,2040,7641
|
|
20250228,111200,356217830,2045,2045,2045,2045,226
|
|
20250228,111100,355755660,2050,2050,2050,2050,3001
|
|
20250228,111000,349603610,2045,2050,2060,2045,15097
|
|
20250228,110900,318726315,2050,2055,2055,2045,7858
|
|
20250228,110800,302616455,2065,2065,2065,2065,46
|
|
20250228,110700,302521465,2055,2055,2055,2055,50
|
|
20250228,110600,302418715,2055,2055,2055,2055,0
|
|
20250228,110500,302418715,2055,2055,2055,2055,11
|
|
20250228,110400,302396110,2055,2055,2055,2055,1507
|
|
20250228,110300,299299225,2055,2055,2055,2055,0
|
|
20250228,110200,299299225,2055,2065,2065,2055,301
|
|
20250228,110100,298680660,2060,2060,2060,2060,10
|
|
20250228,110000,298660060,2065,2065,2065,2065,0
|
|
20250228,105900,298660060,2065,2065,2065,2065,0
|
|
20250228,105800,298660060,2065,2065,2065,2065,400
|
|
20250228,105700,297834060,2065,2065,2065,2065,0
|
|
20250228,105600,297834060,2065,2065,2065,2065,0
|
|
20250228,105500,297834060,2065,2065,2065,2065,0
|
|
20250228,105400,297834060,2065,2065,2065,2065,0
|
|
20250228,105300,297834060,2065,2055,2065,2055,290
|
|
20250228,105200,297238085,2065,2055,2065,2055,270
|
|
20250228,105100,296682225,2060,2060,2060,2060,0
|
|
20250228,105000,296682225,2060,2055,2060,2055,256
|
|
20250228,104900,296156140,2055,2055,2055,2055,500
|
|
20250228,104800,295128640,2055,2055,2055,2055,0
|
|
20250228,104700,295128640,2055,2055,2055,2055,1
|
|
20250228,104600,295126585,2065,2065,2065,2065,3
|
|
20250228,104500,295120390,2055,2055,2055,2055,1208
|
|
20250228,104400,292637950,2055,2055,2055,2055,40
|
|
20250228,104300,292555750,2055,2055,2055,2055,0
|
|
20250228,104200,292555750,2055,2055,2055,2055,183
|
|
20250228,104100,292179685,2060,2060,2060,2060,17
|
|
20250228,104000,292144665,2065,2065,2065,2065,4
|
|
20250228,103900,292136405,2065,2065,2065,2065,1
|
|
20250228,103800,292134340,2065,2060,2065,2060,6
|
|
20250228,103700,292121955,2055,2055,2055,2055,0
|
|
20250228,103600,292121955,2055,2060,2060,2055,551
|
|
20250228,103500,290986900,2060,2055,2060,2055,1268
|
|
20250228,103400,288379820,2055,2055,2055,2055,0
|
|
20250228,103300,288379820,2055,2055,2055,2055,0
|
|
20250228,103200,288379820,2055,2055,2055,2055,294
|
|
20250228,103100,287775650,2065,2060,2065,2055,1010
|
|
20250228,103000,285699950,2065,2065,2065,2065,0
|
|
20250228,102900,285699950,2065,2065,2065,2065,502
|
|
20250228,102800,284663320,2055,2055,2055,2055,0
|
|
20250228,102700,284663320,2055,2060,2060,2055,9718
|
|
20250228,102600,264683010,2060,2060,2060,2060,10000
|
|
20250228,102500,244083010,2060,2060,2060,2060,0
|
|
20250228,102400,244083010,2060,2060,2060,2060,16
|
|
20250228,102300,244050050,2060,2065,2065,2060,329
|
|
20250228,102200,243372135,2070,2070,2070,2070,6282
|
|
20250228,102100,230368395,2070,2070,2070,2070,30
|
|
20250228,102000,230306295,2075,2075,2075,2075,0
|
|
20250228,101900,230306295,2075,2075,2075,2075,0
|
|
20250228,101800,230306295,2075,2075,2075,2075,0
|
|
20250228,101700,230306295,2075,2075,2075,2075,1
|
|
20250228,101600,230304220,2070,2070,2070,2070,0
|
|
20250228,101500,230304220,2070,2070,2070,2070,2928
|
|
20250228,101400,224243260,2070,2070,2070,2070,183
|
|
20250228,101300,223864450,2075,2070,2075,2070,751
|
|
20250228,101200,222308630,2070,2070,2070,2070,137
|
|
20250228,101100,222025040,2070,2070,2070,2070,1581
|
|
20250228,101000,218752370,2070,2075,2080,2070,64
|
|
20250228,100900,218619410,2075,2075,2075,2075,20
|
|
20250228,100800,218577910,2070,2070,2070,2070,0
|
|
20250228,100700,218577910,2070,2070,2070,2070,13
|
|
20250228,100600,218551000,2075,2075,2075,2075,3081
|
|
20250228,100500,212157925,2070,2070,2075,2070,754
|
|
20250228,100400,210597140,2075,2070,2075,2070,111
|
|
20250228,100300,210366865,2070,2070,2070,2070,171
|
|
20250228,100200,210012895,2070,2070,2070,2070,0
|
|
20250228,100100,210012895,2070,2070,2070,2070,0
|
|
20250228,100000,210012895,2070,2070,2070,2070,0
|
|
20250228,095900,210012895,2070,2070,2070,2070,0
|
|
20250228,095800,210012895,2070,2070,2070,2070,3695
|
|
20250228,095700,202364245,2070,2075,2075,2070,612
|
|
20250228,095600,201094990,2070,2060,2070,2060,3278
|
|
20250228,095500,194332430,2065,2065,2065,2065,23
|
|
20250228,095400,194284935,2065,2070,2070,2065,18652
|
|
20250228,095300,155726445,2080,2070,2080,2070,2
|
|
20250228,095200,155722295,2070,2070,2070,2070,2274
|
|
20250228,095100,151015115,2070,2070,2070,2070,0
|
|
20250228,095000,151015115,2070,2080,2080,2070,4880
|
|
20250228,094900,140893190,2080,2080,2080,2080,4
|
|
20250228,094800,140884870,2080,2080,2080,2075,167
|
|
20250228,094700,140538300,2080,2080,2080,2080,12
|
|
20250228,094600,140513340,2080,2080,2080,2080,12
|
|
20250228,094500,140488380,2080,2080,2080,2080,0
|
|
20250228,094400,140488380,2080,2080,2080,2075,2022
|
|
20250228,094300,136284530,2080,2080,2080,2080,0
|
|
20250228,094200,136284530,2080,2080,2080,2080,10
|
|
20250228,094100,136263730,2080,2080,2080,2080,641
|
|
20250228,094000,134930450,2080,2080,2080,2080,10
|
|
20250228,093900,134909650,2080,2085,2085,2080,6
|
|
20250228,093800,134897145,2080,2085,2085,2080,750
|
|
20250228,093700,133333895,2080,2075,2080,2075,1099
|
|
20250228,093600,131049920,2075,2075,2075,2075,0
|
|
20250228,093500,131049920,2075,2075,2075,2075,1
|
|
20250228,093400,131047845,2075,2075,2075,2075,1568
|
|
20250228,093300,127794245,2075,2075,2075,2075,504
|
|
20250228,093200,126748445,2075,2085,2085,2075,403
|
|
20250228,093100,125912190,2085,2085,2085,2085,3
|
|
20250228,093000,125905935,2085,2075,2085,2075,5542
|
|
20250228,092900,114395235,2075,2075,2075,2075,1596
|
|
20250228,092800,111083535,2075,2075,2075,2075,0
|
|
20250228,092700,111083535,2075,2080,2080,2075,6
|
|
20250228,092600,111071080,2080,2080,2080,2080,0
|
|
20250228,092500,111071080,2080,2080,2080,2080,500
|
|
20250228,092400,110031080,2080,2080,2080,2080,0
|
|
20250228,092300,110031080,2080,2085,2085,2075,354
|
|
20250228,092200,109294980,2080,2080,2080,2080,3
|
|
20250228,092100,109288740,2080,2080,2080,2080,11
|
|
20250228,092000,109265860,2075,2080,2085,2075,754
|
|
20250228,091900,107700745,2085,2085,2085,2085,1
|
|
20250228,091800,107698660,2085,2075,2085,2075,151
|
|
20250228,091700,107385325,2085,2085,2085,2085,0
|
|
20250228,091600,107385325,2085,2075,2085,2070,15958
|
|
20250228,091500,74327215,2080,2080,2080,2080,0
|
|
20250228,091400,74327215,2080,2085,2090,2080,2653
|
|
20250228,091300,68808930,2085,2080,2085,2080,1234
|
|
20250228,091200,66237110,2085,2080,2085,2080,3699
|
|
20250228,091100,58541675,2080,2075,2080,2075,1740
|
|
20250228,091000,54925975,2080,2080,2080,2080,3
|
|
20250228,090900,54919735,2080,2075,2080,2075,2033
|
|
20250228,090800,50701250,2070,2070,2070,2065,1737
|
|
20250228,090700,47111745,2065,2075,2075,2065,1433
|
|
20250228,090600,44151815,2075,2075,2075,2075,33
|
|
20250228,090500,44083340,2075,2075,2075,2075,181
|
|
20250228,090400,43707765,2080,2075,2080,2075,226
|
|
20250228,090300,43237810,2075,2075,2075,2075,308
|
|
20250228,090200,42598710,2070,2060,2080,2060,5470
|
|
20250228,090100,31290395,2080,2080,2080,2065,1661
|
|
20250228,090000,27858465,2085,2070,2085,2065,13460
|