652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250228,194900,206833890,4600,4600,4600,4600,150
|
|
20250228,194800,206833890,4600,4600,4600,4600,0
|
|
20250228,194700,206833890,4600,4600,4600,4600,0
|
|
20250228,194600,206833890,4600,4600,4600,4600,0
|
|
20250228,194500,206833890,4600,4600,4600,4600,0
|
|
20250228,194400,206833890,4600,4600,4600,4600,0
|
|
20250228,194300,206833890,4600,4600,4600,4600,0
|
|
20250228,194200,206833890,4600,4600,4600,4600,0
|
|
20250228,194100,206833890,4600,4600,4600,4600,0
|
|
20250228,194000,206833890,4600,4600,4600,4600,0
|
|
20250228,193900,206833890,4600,4600,4600,4600,0
|
|
20250228,193800,206833890,4600,4600,4600,4600,0
|
|
20250228,193700,206833890,4600,4600,4600,4600,0
|
|
20250228,193600,206833890,4600,4600,4600,4600,0
|
|
20250228,193500,206833890,4600,4600,4600,4600,0
|
|
20250228,193400,206833890,4600,4600,4600,4600,0
|
|
20250228,193300,206833890,4600,4600,4600,4600,0
|
|
20250228,193200,206833890,4600,4600,4600,4600,0
|
|
20250228,193100,206833890,4600,4600,4600,4600,0
|
|
20250228,193000,206833890,4600,4600,4600,4600,0
|
|
20250228,192900,206833890,4600,4600,4600,4600,0
|
|
20250228,192800,206833890,4600,4600,4600,4600,0
|
|
20250228,192700,206833890,4600,4600,4600,4600,0
|
|
20250228,192600,206833890,4600,4600,4600,4600,0
|
|
20250228,192500,206833890,4600,4600,4600,4600,0
|
|
20250228,192400,206833890,4600,4600,4600,4600,0
|
|
20250228,192300,206833890,4600,4600,4600,4600,0
|
|
20250228,192200,206833890,4600,4600,4600,4600,0
|
|
20250228,192100,206833890,4600,4600,4600,4600,0
|
|
20250228,192000,206833890,4600,4600,4600,4600,0
|
|
20250228,191900,206833890,4600,4600,4600,4600,150
|
|
20250228,191800,206833890,4600,4600,4600,4600,0
|
|
20250228,191700,206833890,4600,4600,4600,4600,0
|
|
20250228,191600,206833890,4600,4600,4600,4600,0
|
|
20250228,191500,206833890,4600,4600,4600,4600,0
|
|
20250228,191400,206833890,4600,4600,4600,4600,0
|
|
20250228,191300,206833890,4600,4600,4600,4600,0
|
|
20250228,191200,206833890,4600,4600,4600,4600,0
|
|
20250228,191100,206833890,4600,4600,4600,4600,0
|
|
20250228,191000,206833890,4600,4600,4600,4600,0
|
|
20250228,190900,206833890,4600,4600,4600,4600,0
|
|
20250228,190800,206833890,4600,4600,4600,4600,0
|
|
20250228,190700,206833890,4600,4600,4600,4600,0
|
|
20250228,190600,206833890,4600,4600,4600,4600,0
|
|
20250228,190500,206833890,4600,4600,4600,4600,0
|
|
20250228,190400,206833890,4600,4600,4600,4600,0
|
|
20250228,190300,206833890,4600,4600,4600,4600,0
|
|
20250228,190200,206833890,4600,4600,4600,4600,0
|
|
20250228,190100,206833890,4600,4600,4600,4600,0
|
|
20250228,190000,206833890,4600,4600,4600,4600,0
|
|
20250228,185900,206833890,4600,4600,4600,4600,0
|
|
20250228,185800,206833890,4600,4600,4600,4600,0
|
|
20250228,185700,206833890,4600,4600,4600,4600,0
|
|
20250228,185600,206833890,4600,4600,4600,4600,0
|
|
20250228,185500,206833890,4600,4600,4600,4600,0
|
|
20250228,185400,206833890,4600,4600,4600,4600,0
|
|
20250228,185300,206833890,4600,4600,4600,4600,0
|
|
20250228,185200,206833890,4600,4600,4600,4600,0
|
|
20250228,185100,206833890,4600,4600,4600,4600,0
|
|
20250228,185000,206833890,4600,4600,4600,4600,0
|
|
20250228,184900,206833890,4600,4600,4600,4600,150
|
|
20250228,184800,206833890,4600,4600,4600,4600,0
|
|
20250228,184700,206833890,4600,4600,4600,4600,0
|
|
20250228,184600,206833890,4600,4600,4600,4600,0
|
|
20250228,184500,206833890,4600,4600,4600,4600,0
|
|
20250228,184400,206833890,4600,4600,4600,4600,0
|
|
20250228,184300,206833890,4600,4600,4600,4600,0
|
|
20250228,184200,206833890,4600,4600,4600,4600,0
|
|
20250228,184100,206833890,4600,4600,4600,4600,0
|
|
20250228,184000,206833890,4600,4600,4600,4600,0
|
|
20250228,183900,206833890,4600,4600,4600,4600,0
|
|
20250228,183800,206833890,4600,4600,4600,4600,0
|
|
20250228,183700,206833890,4600,4600,4600,4600,0
|
|
20250228,183600,206833890,4600,4600,4600,4600,0
|
|
20250228,183500,206833890,4600,4600,4600,4600,0
|
|
20250228,183400,206833890,4600,4600,4600,4600,0
|
|
20250228,183300,206833890,4600,4600,4600,4600,0
|
|
20250228,183200,206833890,4600,4600,4600,4600,0
|
|
20250228,183100,206833890,4600,4600,4600,4600,0
|
|
20250228,183000,206833890,4600,4600,4600,4600,0
|
|
20250228,182900,206833890,4600,4600,4600,4600,0
|
|
20250228,182800,206833890,4600,4600,4600,4600,0
|
|
20250228,182700,206833890,4600,4600,4600,4600,0
|
|
20250228,182600,206833890,4600,4600,4600,4600,0
|
|
20250228,182500,206833890,4600,4600,4600,4600,0
|
|
20250228,182400,206833890,4600,4600,4600,4600,0
|
|
20250228,182300,206833890,4600,4600,4600,4600,0
|
|
20250228,182200,206833890,4600,4600,4600,4600,0
|
|
20250228,182100,206833890,4600,4600,4600,4600,0
|
|
20250228,182000,206833890,4600,4600,4600,4600,0
|
|
20250228,181900,206833890,4600,4600,4600,4600,150
|
|
20250228,181800,206833890,4600,4600,4600,4600,0
|
|
20250228,181700,206833890,4600,4600,4600,4600,0
|
|
20250228,181600,206833890,4600,4600,4600,4600,0
|
|
20250228,181500,206833890,4600,4600,4600,4600,0
|
|
20250228,181400,206833890,4600,4600,4600,4600,0
|
|
20250228,181300,206833890,4600,4600,4600,4600,0
|
|
20250228,181200,206833890,4600,4600,4600,4600,0
|
|
20250228,181100,206833890,4600,4600,4600,4600,0
|
|
20250228,181000,206833890,4600,4600,4600,4600,0
|
|
20250228,180900,206833890,4600,4600,4600,4600,0
|
|
20250228,180800,206833890,4600,4600,4600,4600,0
|
|
20250228,180700,206833890,4600,4600,4600,4600,0
|
|
20250228,180600,206833890,4600,4600,4600,4600,0
|
|
20250228,180500,206833890,4600,4600,4600,4600,0
|
|
20250228,180400,206833890,4600,4600,4600,4600,0
|
|
20250228,180300,206833890,4600,4600,4600,4600,0
|
|
20250228,180200,206833890,4600,4600,4600,4600,0
|
|
20250228,180100,206833890,4600,4600,4600,4600,0
|
|
20250228,180000,206833890,4600,4600,4600,4600,0
|
|
20250228,175900,206833890,4600,4600,4600,4600,0
|
|
20250228,175800,206833890,4600,4600,4600,4600,0
|
|
20250228,175700,206833890,4600,4600,4600,4600,0
|
|
20250228,175600,206833890,4600,4600,4600,4600,0
|
|
20250228,175500,206833890,4600,4600,4600,4600,0
|
|
20250228,175400,206833890,4600,4600,4600,4600,0
|
|
20250228,175300,206833890,4600,4600,4600,4600,0
|
|
20250228,175200,206833890,4600,4600,4600,4600,0
|
|
20250228,175100,206833890,4600,4600,4600,4600,0
|
|
20250228,175000,206833890,4600,4600,4600,4600,0
|
|
20250228,174900,206833890,4600,4600,4600,4600,150
|
|
20250228,174800,206833890,4600,4600,4600,4600,0
|
|
20250228,174700,206833890,4600,4600,4600,4600,0
|
|
20250228,174600,206833890,4600,4600,4600,4600,0
|
|
20250228,174500,206833890,4600,4600,4600,4600,0
|
|
20250228,174400,206833890,4600,4600,4600,4600,0
|
|
20250228,174300,206833890,4600,4600,4600,4600,0
|
|
20250228,174200,206833890,4600,4600,4600,4600,0
|
|
20250228,174100,206833890,4600,4600,4600,4600,0
|
|
20250228,174000,206833890,4600,4600,4600,4600,0
|
|
20250228,173900,206833890,4600,4600,4600,4600,0
|
|
20250228,173800,206833890,4600,4600,4600,4600,0
|
|
20250228,173700,206833890,4600,4600,4600,4600,0
|
|
20250228,173600,206833890,4600,4600,4600,4600,0
|
|
20250228,173500,206833890,4600,4600,4600,4600,0
|
|
20250228,173400,206833890,4600,4600,4600,4600,0
|
|
20250228,173300,206833890,4600,4600,4600,4600,0
|
|
20250228,173200,206833890,4600,4600,4600,4600,0
|
|
20250228,173100,206833890,4600,4600,4600,4600,0
|
|
20250228,173000,206833890,4600,4600,4600,4600,0
|
|
20250228,172900,206833890,4600,4600,4600,4600,0
|
|
20250228,172800,206833890,4600,4600,4600,4600,0
|
|
20250228,172700,206833890,4600,4600,4600,4600,0
|
|
20250228,172600,206833890,4600,4600,4600,4600,0
|
|
20250228,172500,206833890,4600,4600,4600,4600,0
|
|
20250228,172400,206833890,4600,4600,4600,4600,0
|
|
20250228,172300,206833890,4600,4600,4600,4600,0
|
|
20250228,172200,206833890,4600,4600,4600,4600,0
|
|
20250228,172100,206833890,4600,4600,4600,4600,0
|
|
20250228,172000,206833890,4600,4600,4600,4600,0
|
|
20250228,171900,206833890,4600,4600,4600,4600,150
|
|
20250228,171800,206833890,4600,4600,4600,4600,0
|
|
20250228,171700,206833890,4600,4600,4600,4600,0
|
|
20250228,171600,206833890,4600,4600,4600,4600,0
|
|
20250228,171500,206833890,4600,4600,4600,4600,0
|
|
20250228,171400,206833890,4600,4600,4600,4600,0
|
|
20250228,171300,206833890,4600,4600,4600,4600,0
|
|
20250228,171200,206833890,4600,4600,4600,4600,0
|
|
20250228,171100,206833890,4600,4600,4600,4600,0
|
|
20250228,171000,206833890,4600,4600,4600,4600,0
|
|
20250228,170900,206833890,4600,4600,4600,4600,0
|
|
20250228,170800,206833890,4600,4600,4600,4600,0
|
|
20250228,170700,206833890,4600,4600,4600,4600,0
|
|
20250228,170600,206833890,4600,4600,4600,4600,0
|
|
20250228,170500,206833890,4600,4600,4600,4600,0
|
|
20250228,170400,206833890,4600,4600,4600,4600,0
|
|
20250228,170300,206833890,4600,4600,4600,4600,0
|
|
20250228,170200,206833890,4600,4600,4600,4600,0
|
|
20250228,170100,206833890,4600,4600,4600,4600,0
|
|
20250228,170000,206833890,4600,4600,4600,4600,0
|
|
20250228,165900,206833890,4600,4600,4600,4600,0
|
|
20250228,165800,206833890,4600,4600,4600,4600,0
|
|
20250228,165700,206833890,4600,4600,4600,4600,0
|
|
20250228,165600,206833890,4600,4600,4600,4600,0
|
|
20250228,165500,206833890,4600,4600,4600,4600,0
|
|
20250228,165400,206833890,4600,4600,4600,4600,0
|
|
20250228,165300,206833890,4600,4600,4600,4600,0
|
|
20250228,165200,206833890,4600,4600,4600,4600,0
|
|
20250228,165100,206833890,4600,4600,4600,4600,0
|
|
20250228,165000,206833890,4600,4600,4600,4600,0
|
|
20250228,164900,206833890,4600,4600,4600,4600,150
|
|
20250228,164800,206833890,4600,4600,4600,4600,0
|
|
20250228,164700,206833890,4600,4600,4600,4600,0
|
|
20250228,164600,206833890,4600,4600,4600,4600,0
|
|
20250228,164500,206833890,4600,4600,4600,4600,0
|
|
20250228,164400,206833890,4600,4600,4600,4600,0
|
|
20250228,164300,206833890,4600,4600,4600,4600,0
|
|
20250228,164200,206833890,4600,4600,4600,4600,0
|
|
20250228,164100,206833890,4600,4600,4600,4600,0
|
|
20250228,164000,206833890,4600,4600,4600,4600,0
|
|
20250228,163900,206833890,4600,4600,4600,4600,0
|
|
20250228,163800,206833890,4600,4600,4600,4600,0
|
|
20250228,163700,206833890,4600,4600,4600,4600,0
|
|
20250228,163600,206833890,4600,4600,4600,4600,0
|
|
20250228,163500,206833890,4600,4600,4600,4600,0
|
|
20250228,163400,206833890,4600,4600,4600,4600,0
|
|
20250228,163300,206833890,4600,4600,4600,4600,0
|
|
20250228,163200,206833890,4600,4600,4600,4600,0
|
|
20250228,163100,206833890,4600,4600,4600,4600,0
|
|
20250228,163000,206833890,4600,4600,4600,4600,0
|
|
20250228,162900,206833890,4600,4600,4600,4600,0
|
|
20250228,162800,206833890,4600,4600,4600,4600,0
|
|
20250228,162700,206833890,4600,4600,4600,4600,0
|
|
20250228,162600,206833890,4600,4600,4600,4600,0
|
|
20250228,162500,206833890,4600,4600,4600,4600,0
|
|
20250228,162400,206833890,4600,4600,4600,4600,0
|
|
20250228,162300,206833890,4600,4600,4600,4600,0
|
|
20250228,162200,206833890,4600,4600,4600,4600,0
|
|
20250228,162100,206833890,4600,4600,4600,4600,0
|
|
20250228,162000,206833890,4600,4600,4600,4600,0
|
|
20250228,161900,206833890,4600,4600,4600,4600,150
|
|
20250228,161800,206833890,4600,4600,4600,4600,0
|
|
20250228,161700,206833890,4600,4600,4600,4600,0
|
|
20250228,161600,206833890,4600,4600,4600,4600,0
|
|
20250228,161500,206833890,4600,4600,4600,4600,0
|
|
20250228,161400,206833890,4600,4600,4600,4600,0
|
|
20250228,161300,206833890,4600,4600,4600,4600,0
|
|
20250228,161200,206833890,4600,4600,4600,4600,0
|
|
20250228,161100,206833890,4600,4600,4600,4600,0
|
|
20250228,161000,206833890,4600,4600,4600,4600,0
|
|
20250228,160900,206833890,4600,4600,4600,4600,0
|
|
20250228,160800,206833890,4600,4600,4600,4600,0
|
|
20250228,160700,206833890,4600,4600,4600,4600,0
|
|
20250228,160600,206833890,4600,4600,4600,4600,0
|
|
20250228,160500,206833890,4600,4600,4600,4600,0
|
|
20250228,160400,206833890,4600,4600,4600,4600,0
|
|
20250228,160300,206833890,4600,4600,4600,4600,0
|
|
20250228,160200,206833890,4600,4600,4600,4600,0
|
|
20250228,160100,206833890,4600,4600,4600,4600,0
|
|
20250228,160000,206833890,4600,4600,4600,4600,0
|
|
20250228,155900,206833890,4600,4600,4600,4600,0
|
|
20250228,155800,206833890,4600,4600,4600,4600,0
|
|
20250228,155700,206833890,4600,4600,4600,4600,0
|
|
20250228,155600,206833890,4600,4600,4600,4600,0
|
|
20250228,155500,206833890,4600,4600,4600,4600,0
|
|
20250228,155400,206833890,4600,4600,4600,4600,0
|
|
20250228,155300,206833890,4600,4600,4600,4600,0
|
|
20250228,155200,206833890,4600,4600,4600,4600,0
|
|
20250228,155100,206833890,4600,4600,4600,4600,0
|
|
20250228,155000,206833890,4600,4600,4600,4600,0
|
|
20250228,154900,206833890,4600,4600,4600,4600,150
|
|
20250228,154800,206833890,4600,4600,4600,4600,0
|
|
20250228,154700,206833890,4600,4600,4600,4600,0
|
|
20250228,154600,206833890,4600,4600,4600,4600,0
|
|
20250228,154500,206833890,4600,4600,4600,4600,0
|
|
20250228,154400,206833890,4600,4600,4600,4600,0
|
|
20250228,154300,206833890,4600,4600,4600,4600,0
|
|
20250228,154200,206833890,4600,4600,4600,4600,0
|
|
20250228,154100,206833890,4600,4600,4600,4600,0
|
|
20250228,154000,206833890,4600,4600,4600,4600,0
|
|
20250228,153900,206833890,4600,4600,4600,4600,0
|
|
20250228,153800,206833890,4600,4600,4600,4600,0
|
|
20250228,153700,206833890,4600,4600,4600,4600,0
|
|
20250228,153600,206833890,4600,4600,4600,4600,0
|
|
20250228,153500,206833890,4600,4600,4600,4600,0
|
|
20250228,153400,206833890,4600,4600,4600,4600,0
|
|
20250228,153300,206833890,4600,4600,4600,4600,0
|
|
20250228,153200,206833890,4600,4600,4600,4600,0
|
|
20250228,153100,206833890,4600,4600,4600,4600,0
|
|
20250228,153000,206833890,4600,4600,4600,4600,150
|
|
20250228,152900,206143890,4600,4600,4600,4600,0
|
|
20250228,152800,206143890,4600,4600,4600,4600,0
|
|
20250228,152700,206143890,4600,4600,4600,4600,0
|
|
20250228,152600,206143890,4600,4600,4600,4600,0
|
|
20250228,152500,206143890,4600,4600,4600,4600,0
|
|
20250228,152400,206143890,4600,4600,4600,4600,0
|
|
20250228,152300,206143890,4600,4600,4600,4600,0
|
|
20250228,152200,206143890,4600,4600,4600,4600,0
|
|
20250228,152100,206143890,4600,4600,4600,4600,0
|
|
20250228,152000,206143890,4600,4600,4600,4600,0
|
|
20250228,151900,206143890,4600,4600,4600,4600,1
|
|
20250228,151800,206139290,4600,4600,4600,4600,0
|
|
20250228,151700,206139290,4600,4600,4600,4600,2
|
|
20250228,151600,206130090,4600,4600,4600,4600,0
|
|
20250228,151500,206130090,4600,4600,4600,4600,115
|
|
20250228,151400,205601090,4615,4615,4615,4615,0
|
|
20250228,151300,205601090,4615,4615,4615,4615,0
|
|
20250228,151200,205601090,4615,4615,4615,4615,22
|
|
20250228,151100,205499560,4615,4615,4615,4615,0
|
|
20250228,151000,205499560,4615,4615,4615,4615,0
|
|
20250228,150900,205499560,4615,4615,4615,4615,0
|
|
20250228,150800,205499560,4615,4615,4615,4615,0
|
|
20250228,150700,205499560,4615,4615,4615,4615,0
|
|
20250228,150600,205499560,4615,4615,4615,4615,50
|
|
20250228,150500,205268810,4605,4610,4610,4605,1178
|
|
20250228,150400,199843290,4610,4610,4610,4610,278
|
|
20250228,150300,198561710,4610,4610,4610,4610,0
|
|
20250228,150200,198561710,4610,4610,4610,4610,0
|
|
20250228,150100,198561710,4610,4610,4610,4610,0
|
|
20250228,150000,198561710,4610,4610,4610,4610,0
|
|
20250228,145900,198561710,4610,4610,4610,4610,2
|
|
20250228,145800,198552490,4610,4615,4615,4610,922
|
|
20250228,145700,194302065,4615,4615,4615,4615,0
|
|
20250228,145600,194302065,4615,4615,4615,4615,0
|
|
20250228,145500,194302065,4615,4615,4615,4615,0
|
|
20250228,145400,194302065,4615,4615,4615,4615,0
|
|
20250228,145300,194302065,4615,4615,4615,4615,0
|
|
20250228,145200,194302065,4615,4615,4615,4615,0
|
|
20250228,145100,194302065,4615,4615,4615,4615,0
|
|
20250228,145000,194302065,4615,4615,4615,4615,0
|
|
20250228,144900,194302065,4615,4615,4615,4615,0
|
|
20250228,144800,194302065,4615,4615,4615,4615,0
|
|
20250228,144700,194302065,4615,4615,4615,4615,0
|
|
20250228,144600,194302065,4615,4615,4615,4615,0
|
|
20250228,144500,194302065,4615,4615,4615,4615,0
|
|
20250228,144400,194302065,4615,4615,4615,4615,0
|
|
20250228,144300,194302065,4615,4615,4615,4615,0
|
|
20250228,144200,194302065,4615,4615,4615,4615,0
|
|
20250228,144100,194302065,4615,4620,4620,4615,1074
|
|
20250228,144000,189345425,4635,4635,4635,4635,0
|
|
20250228,143900,189345425,4635,4635,4635,4635,0
|
|
20250228,143800,189345425,4635,4635,4635,4635,0
|
|
20250228,143700,189345425,4635,4635,4635,4635,0
|
|
20250228,143600,189345425,4635,4635,4635,4635,0
|
|
20250228,143500,189345425,4635,4635,4635,4635,0
|
|
20250228,143400,189345425,4635,4635,4635,4635,0
|
|
20250228,143300,189345425,4635,4635,4635,4635,0
|
|
20250228,143200,189345425,4635,4635,4635,4635,0
|
|
20250228,143100,189345425,4635,4635,4635,4635,0
|
|
20250228,143000,189345425,4635,4635,4635,4635,0
|
|
20250228,142900,189345425,4635,4635,4635,4635,0
|
|
20250228,142800,189345425,4635,4635,4635,4635,0
|
|
20250228,142700,189345425,4635,4635,4635,4635,0
|
|
20250228,142600,189345425,4635,4635,4635,4635,0
|
|
20250228,142500,189345425,4635,4635,4635,4635,0
|
|
20250228,142400,189345425,4635,4635,4635,4635,2
|
|
20250228,142300,189336155,4635,4635,4635,4635,0
|
|
20250228,142200,189336155,4635,4635,4635,4635,0
|
|
20250228,142100,189336155,4635,4635,4635,4635,0
|
|
20250228,142000,189336155,4635,4635,4635,4635,0
|
|
20250228,141900,189336155,4635,4635,4635,4635,0
|
|
20250228,141800,189336155,4635,4635,4635,4635,0
|
|
20250228,141700,189336155,4635,4635,4635,4635,0
|
|
20250228,141600,189336155,4635,4635,4635,4635,0
|
|
20250228,141500,189336155,4635,4635,4635,4635,0
|
|
20250228,141400,189336155,4635,4635,4635,4635,0
|
|
20250228,141300,189336155,4635,4635,4635,4635,0
|
|
20250228,141200,189336155,4635,4635,4635,4635,0
|
|
20250228,141100,189336155,4635,4635,4635,4635,0
|
|
20250228,141000,189336155,4635,4635,4635,4635,0
|
|
20250228,140900,189336155,4635,4635,4635,4635,0
|
|
20250228,140800,189336155,4635,4635,4635,4635,0
|
|
20250228,140700,189336155,4635,4635,4635,4635,180
|
|
20250228,140600,188501855,4635,4635,4635,4635,0
|
|
20250228,140500,188501855,4635,4635,4635,4635,0
|
|
20250228,140400,188501855,4635,4635,4635,4635,0
|
|
20250228,140300,188501855,4635,4635,4635,4635,0
|
|
20250228,140200,188501855,4635,4635,4635,4635,0
|
|
20250228,140100,188501855,4635,4635,4635,4635,0
|
|
20250228,140000,188501855,4635,4635,4635,4635,0
|
|
20250228,135900,188501855,4635,4635,4635,4635,0
|
|
20250228,135800,188501855,4635,4635,4635,4635,0
|
|
20250228,135700,188501855,4635,4635,4635,4635,0
|
|
20250228,135600,188501855,4635,4635,4635,4635,0
|
|
20250228,135500,188501855,4635,4635,4635,4635,0
|
|
20250228,135400,188501855,4635,4635,4635,4635,0
|
|
20250228,135300,188501855,4635,4635,4635,4635,0
|
|
20250228,135200,188501855,4635,4635,4635,4635,0
|
|
20250228,135100,188501855,4635,4635,4635,4635,0
|
|
20250228,135000,188501855,4635,4635,4635,4635,0
|
|
20250228,134900,188501855,4635,4635,4635,4635,0
|
|
20250228,134800,188501855,4635,4635,4635,4635,10
|
|
20250228,134700,188455505,4635,4635,4635,4635,0
|
|
20250228,134600,188455505,4635,4635,4635,4635,0
|
|
20250228,134500,188455505,4635,4635,4635,4635,2
|
|
20250228,134400,188446235,4635,4635,4635,4635,4
|
|
20250228,134300,188427695,4615,4615,4615,4615,0
|
|
20250228,134200,188427695,4615,4615,4615,4615,0
|
|
20250228,134100,188427695,4615,4615,4615,4615,18
|
|
20250228,134000,188344625,4605,4605,4605,4605,0
|
|
20250228,133900,188344625,4605,4605,4605,4605,0
|
|
20250228,133800,188344625,4605,4605,4605,4605,0
|
|
20250228,133700,188344625,4605,4605,4605,4605,0
|
|
20250228,133600,188344625,4605,4605,4605,4605,0
|
|
20250228,133500,188344625,4605,4605,4605,4605,0
|
|
20250228,133400,188344625,4605,4605,4605,4605,0
|
|
20250228,133300,188344625,4605,4605,4605,4605,0
|
|
20250228,133200,188344625,4605,4605,4605,4605,0
|
|
20250228,133100,188344625,4605,4605,4605,4605,0
|
|
20250228,133000,188344625,4605,4605,4605,4605,0
|
|
20250228,132900,188344625,4605,4605,4605,4605,0
|
|
20250228,132800,188344625,4605,4605,4605,4605,0
|
|
20250228,132700,188344625,4605,4605,4605,4605,153
|
|
20250228,132600,187640060,4620,4620,4620,4620,0
|
|
20250228,132500,187640060,4620,4620,4620,4620,0
|
|
20250228,132400,187640060,4620,4620,4620,4620,0
|
|
20250228,132300,187640060,4620,4620,4620,4620,0
|
|
20250228,132200,187640060,4620,4620,4620,4620,0
|
|
20250228,132100,187640060,4620,4620,4620,4620,0
|
|
20250228,132000,187640060,4620,4620,4620,4620,0
|
|
20250228,131900,187640060,4620,4620,4620,4620,0
|
|
20250228,131800,187640060,4620,4620,4620,4620,0
|
|
20250228,131700,187640060,4620,4620,4620,4620,1
|
|
20250228,131600,187635440,4605,4605,4605,4605,0
|
|
20250228,131500,187635440,4605,4605,4605,4605,0
|
|
20250228,131400,187635440,4605,4605,4605,4605,0
|
|
20250228,131300,187635440,4605,4605,4605,4605,200
|
|
20250228,131200,186714440,4605,4605,4605,4605,0
|
|
20250228,131100,186714440,4605,4605,4605,4605,0
|
|
20250228,131000,186714440,4605,4605,4605,4605,0
|
|
20250228,130900,186714440,4605,4605,4605,4605,0
|
|
20250228,130800,186714440,4605,4605,4605,4605,0
|
|
20250228,130700,186714440,4605,4605,4605,4605,1155
|
|
20250228,130600,181395665,4605,4605,4605,4605,0
|
|
20250228,130500,181395665,4605,4605,4605,4605,722
|
|
20250228,130400,178070855,4605,4595,4605,4595,916
|
|
20250228,130300,173852865,4600,4600,4600,4600,402
|
|
20250228,130200,172003665,4600,4600,4600,4600,0
|
|
20250228,130100,172003665,4600,4610,4610,4600,4500
|
|
20250228,130000,151284120,4620,4620,4620,4620,0
|
|
20250228,125900,151284120,4620,4625,4625,4620,1917
|
|
20250228,125800,142425080,4625,4625,4625,4625,0
|
|
20250228,125700,142425080,4625,4625,4625,4625,0
|
|
20250228,125600,142425080,4625,4625,4625,4625,0
|
|
20250228,125500,142425080,4625,4625,4625,4625,0
|
|
20250228,125400,142425080,4625,4625,4625,4625,0
|
|
20250228,125300,142425080,4625,4625,4625,4625,0
|
|
20250228,125200,142425080,4625,4625,4625,4625,0
|
|
20250228,125100,142425080,4625,4625,4625,4625,0
|
|
20250228,125000,142425080,4625,4625,4625,4625,0
|
|
20250228,124900,142425080,4625,4625,4625,4625,0
|
|
20250228,124800,142425080,4625,4625,4625,4625,0
|
|
20250228,124700,142425080,4625,4625,4625,4625,0
|
|
20250228,124600,142425080,4625,4625,4625,4625,1
|
|
20250228,124500,142420455,4615,4615,4615,4615,0
|
|
20250228,124400,142420455,4615,4615,4615,4615,0
|
|
20250228,124300,142420455,4615,4615,4615,4615,0
|
|
20250228,124200,142420455,4615,4620,4620,4615,1201
|
|
20250228,124100,136877345,4620,4620,4620,4620,0
|
|
20250228,124000,136877345,4620,4620,4620,4620,0
|
|
20250228,123900,136877345,4620,4620,4620,4620,0
|
|
20250228,123800,136877345,4620,4620,4620,4620,0
|
|
20250228,123700,136877345,4620,4620,4620,4620,1
|
|
20250228,123600,136872725,4635,4635,4635,4635,1
|
|
20250228,123500,136868090,4620,4635,4650,4620,1556
|
|
20250228,123400,129669255,4650,4650,4650,4650,0
|
|
20250228,123300,129669255,4650,4650,4650,4650,1
|
|
20250228,123200,129664605,4650,4650,4650,4650,0
|
|
20250228,123100,129664605,4650,4650,4650,4650,0
|
|
20250228,123000,129664605,4650,4650,4650,4650,0
|
|
20250228,122900,129664605,4650,4650,4650,4650,0
|
|
20250228,122800,129664605,4650,4650,4650,4650,0
|
|
20250228,122700,129664605,4650,4650,4650,4650,0
|
|
20250228,122600,129664605,4650,4650,4650,4650,0
|
|
20250228,122500,129664605,4650,4650,4650,4650,0
|
|
20250228,122400,129664605,4650,4650,4650,4650,216
|
|
20250228,122300,128660205,4650,4650,4650,4650,0
|
|
20250228,122200,128660205,4650,4650,4650,4650,0
|
|
20250228,122100,128660205,4650,4650,4650,4650,1
|
|
20250228,122000,128655555,4635,4635,4635,4635,0
|
|
20250228,121900,128655555,4635,4635,4635,4635,0
|
|
20250228,121800,128655555,4635,4635,4635,4635,0
|
|
20250228,121700,128655555,4635,4635,4635,4635,0
|
|
20250228,121600,128655555,4635,4635,4635,4635,0
|
|
20250228,121500,128655555,4635,4635,4635,4635,0
|
|
20250228,121400,128655555,4635,4635,4635,4635,0
|
|
20250228,121300,128655555,4635,4635,4635,4635,0
|
|
20250228,121200,128655555,4635,4635,4635,4635,0
|
|
20250228,121100,128655555,4635,4635,4635,4635,0
|
|
20250228,121000,128655555,4635,4635,4635,4635,0
|
|
20250228,120900,128655555,4635,4635,4635,4635,897
|
|
20250228,120800,124497960,4635,4635,4635,4635,0
|
|
20250228,120700,124497960,4635,4635,4635,4620,2888
|
|
20250228,120600,111124655,4635,4635,4635,4635,0
|
|
20250228,120500,111124655,4635,4635,4635,4635,0
|
|
20250228,120400,111124655,4635,4635,4635,4635,0
|
|
20250228,120300,111124655,4635,4635,4635,4635,0
|
|
20250228,120200,111124655,4635,4635,4635,4635,0
|
|
20250228,120100,111124655,4635,4635,4635,4635,0
|
|
20250228,120000,111124655,4635,4635,4635,4635,0
|
|
20250228,115900,111124655,4635,4635,4635,4635,0
|
|
20250228,115800,111124655,4635,4635,4635,4635,0
|
|
20250228,115700,111124655,4635,4635,4635,4635,0
|
|
20250228,115600,111124655,4635,4635,4635,4635,0
|
|
20250228,115500,111124655,4635,4635,4635,4635,0
|
|
20250228,115400,111124655,4635,4635,4635,4635,0
|
|
20250228,115300,111124655,4635,4635,4635,4635,0
|
|
20250228,115200,111124655,4635,4635,4635,4635,0
|
|
20250228,115100,111124655,4635,4635,4635,4635,0
|
|
20250228,115000,111124655,4635,4635,4635,4635,0
|
|
20250228,114900,111124655,4635,4635,4635,4635,0
|
|
20250228,114800,111124655,4635,4635,4635,4635,0
|
|
20250228,114700,111124655,4635,4635,4635,4635,0
|
|
20250228,114600,111124655,4635,4635,4635,4635,0
|
|
20250228,114500,111124655,4635,4635,4635,4635,0
|
|
20250228,114400,111124655,4635,4635,4635,4635,0
|
|
20250228,114300,111124655,4635,4635,4635,4635,1
|
|
20250228,114200,111120020,4620,4620,4620,4620,0
|
|
20250228,114100,111120020,4620,4620,4620,4620,0
|
|
20250228,114000,111120020,4620,4620,4620,4620,0
|
|
20250228,113900,111120020,4620,4620,4620,4620,0
|
|
20250228,113800,111120020,4620,4620,4620,4620,0
|
|
20250228,113700,111120020,4620,4620,4620,4620,0
|
|
20250228,113600,111120020,4620,4620,4620,4620,0
|
|
20250228,113500,111120020,4620,4620,4620,4620,0
|
|
20250228,113400,111120020,4620,4620,4620,4620,0
|
|
20250228,113300,111120020,4620,4620,4620,4620,0
|
|
20250228,113200,111120020,4620,4620,4620,4620,0
|
|
20250228,113100,111120020,4620,4620,4620,4620,0
|
|
20250228,113000,111120020,4620,4620,4620,4620,1
|
|
20250228,112900,111115400,4620,4620,4620,4620,0
|
|
20250228,112800,111115400,4620,4620,4620,4620,0
|
|
20250228,112700,111115400,4620,4620,4620,4620,0
|
|
20250228,112600,111115400,4620,4620,4620,4620,0
|
|
20250228,112500,111115400,4620,4620,4620,4620,0
|
|
20250228,112400,111115400,4620,4620,4620,4620,0
|
|
20250228,112300,111115400,4620,4620,4620,4620,0
|
|
20250228,112200,111115400,4620,4620,4620,4620,0
|
|
20250228,112100,111115400,4620,4620,4620,4620,0
|
|
20250228,112000,111115400,4620,4620,4620,4620,0
|
|
20250228,111900,111115400,4620,4620,4620,4620,0
|
|
20250228,111800,111115400,4620,4620,4620,4620,0
|
|
20250228,111700,111115400,4620,4620,4620,4620,0
|
|
20250228,111600,111115400,4620,4620,4620,4620,0
|
|
20250228,111500,111115400,4620,4635,4635,4620,1427
|
|
20250228,111400,104513505,4660,4660,4660,4660,0
|
|
20250228,111300,104513505,4660,4660,4660,4660,0
|
|
20250228,111200,104513505,4660,4660,4660,4660,0
|
|
20250228,111100,104513505,4660,4660,4660,4660,0
|
|
20250228,111000,104513505,4660,4660,4660,4660,0
|
|
20250228,110900,104513505,4660,4660,4660,4660,0
|
|
20250228,110800,104513505,4660,4660,4660,4660,0
|
|
20250228,110700,104513505,4660,4660,4660,4660,0
|
|
20250228,110600,104513505,4660,4660,4660,4660,0
|
|
20250228,110500,104513505,4660,4660,4660,4660,0
|
|
20250228,110400,104513505,4660,4660,4660,4660,0
|
|
20250228,110300,104513505,4660,4660,4660,4660,0
|
|
20250228,110200,104513505,4660,4660,4660,4660,0
|
|
20250228,110100,104513505,4660,4660,4660,4660,0
|
|
20250228,110000,104513505,4660,4660,4660,4660,0
|
|
20250228,105900,104513505,4660,4660,4660,4660,0
|
|
20250228,105800,104513505,4660,4660,4660,4660,1
|
|
20250228,105700,104508845,4625,4625,4625,4625,0
|
|
20250228,105600,104508845,4625,4625,4625,4625,0
|
|
20250228,105500,104508845,4625,4625,4625,4625,1
|
|
20250228,105400,104504220,4660,4660,4660,4660,0
|
|
20250228,105300,104504220,4660,4660,4660,4660,1
|
|
20250228,105200,104499560,4645,4645,4645,4645,0
|
|
20250228,105100,104499560,4645,4645,4645,4645,0
|
|
20250228,105000,104499560,4645,4655,4655,4645,2
|
|
20250228,104900,104490260,4630,4630,4630,4630,0
|
|
20250228,104800,104490260,4630,4630,4630,4630,0
|
|
20250228,104700,104490260,4630,4630,4630,4630,0
|
|
20250228,104600,104490260,4630,4630,4630,4630,0
|
|
20250228,104500,104490260,4630,4635,4635,4630,1099
|
|
20250228,104400,99401740,4630,4630,4630,4630,0
|
|
20250228,104300,99401740,4630,4630,4630,4630,0
|
|
20250228,104200,99401740,4630,4630,4630,4630,4957
|
|
20250228,104100,76450830,4630,4630,4630,4630,0
|
|
20250228,104000,76450830,4630,4630,4630,4630,0
|
|
20250228,103900,76450830,4630,4630,4630,4630,0
|
|
20250228,103800,76450830,4630,4630,4630,4630,0
|
|
20250228,103700,76450830,4630,4635,4635,4630,20
|
|
20250228,103600,76358225,4635,4635,4635,4635,2
|
|
20250228,103500,76348955,4620,4620,4620,4620,0
|
|
20250228,103400,76348955,4620,4620,4620,4620,0
|
|
20250228,103300,76348955,4620,4620,4620,4620,897
|
|
20250228,103200,72204815,4610,4615,4615,4610,329
|
|
20250228,103100,70687615,4620,4625,4625,4620,2171
|
|
20250228,103000,60656860,4645,4645,4645,4645,0
|
|
20250228,102900,60656860,4645,4645,4645,4645,0
|
|
20250228,102800,60656860,4645,4645,4645,4645,0
|
|
20250228,102700,60656860,4645,4660,4675,4640,863
|
|
20250228,102600,56648575,4650,4660,4680,4650,27
|
|
20250228,102500,56522750,4640,4640,4640,4640,0
|
|
20250228,102400,56522750,4640,4640,4640,4640,0
|
|
20250228,102300,56522750,4640,4640,4640,4640,892
|
|
20250228,102200,52383870,4640,4665,4670,4640,978
|
|
20250228,102100,47844155,4645,4640,4645,4640,1500
|
|
20250228,102000,40882400,4630,4630,4630,4630,208
|
|
20250228,101900,39919360,4635,4635,4635,4635,0
|
|
20250228,101800,39919360,4635,4640,4640,4635,810
|
|
20250228,101700,36164405,4645,4650,4650,4645,905
|
|
20250228,101600,31960640,4665,4665,4665,4665,1
|
|
20250228,101500,31955975,4650,4650,4650,4650,0
|
|
20250228,101400,31955975,4650,4650,4650,4650,0
|
|
20250228,101300,31955975,4650,4650,4650,4650,0
|
|
20250228,101200,31955975,4650,4650,4650,4650,0
|
|
20250228,101100,31955975,4650,4650,4650,4650,5
|
|
20250228,101000,31932725,4665,4665,4665,4665,0
|
|
20250228,100900,31932725,4665,4665,4665,4665,0
|
|
20250228,100800,31932725,4665,4665,4665,4665,1
|
|
20250228,100700,31928060,4650,4650,4650,4650,0
|
|
20250228,100600,31928060,4650,4650,4650,4650,0
|
|
20250228,100500,31928060,4650,4650,4650,4650,2
|
|
20250228,100400,31918760,4665,4665,4665,4665,0
|
|
20250228,100300,31918760,4665,4665,4665,4665,0
|
|
20250228,100200,31918760,4665,4665,4665,4665,0
|
|
20250228,100100,31918760,4665,4665,4665,4665,0
|
|
20250228,100000,31918760,4665,4665,4665,4665,0
|
|
20250228,095900,31918760,4665,4655,4665,4655,2
|
|
20250228,095800,31909440,4640,4640,4640,4640,0
|
|
20250228,095700,31909440,4640,4640,4640,4640,0
|
|
20250228,095600,31909440,4640,4640,4640,4640,1
|
|
20250228,095500,31904800,4665,4665,4665,4665,0
|
|
20250228,095400,31904800,4665,4665,4665,4665,0
|
|
20250228,095300,31904800,4665,4665,4665,4665,0
|
|
20250228,095200,31904800,4665,4665,4665,4665,0
|
|
20250228,095100,31904800,4665,4665,4665,4665,0
|
|
20250228,095000,31904800,4665,4665,4665,4665,0
|
|
20250228,094900,31904800,4665,4665,4665,4665,0
|
|
20250228,094800,31904800,4665,4665,4665,4665,0
|
|
20250228,094700,31904800,4665,4655,4665,4655,20
|
|
20250228,094600,31811510,4665,4650,4665,4650,3
|
|
20250228,094500,31797540,4635,4635,4635,4635,0
|
|
20250228,094400,31797540,4635,4635,4635,4635,0
|
|
20250228,094300,31797540,4635,4635,4635,4635,0
|
|
20250228,094200,31797540,4635,4635,4635,4635,0
|
|
20250228,094100,31797540,4635,4635,4635,4635,0
|
|
20250228,094000,31797540,4635,4635,4635,4635,0
|
|
20250228,093900,31797540,4635,4640,4640,4635,450
|
|
20250228,093800,29711685,4635,4635,4635,4635,0
|
|
20250228,093700,29711685,4635,4635,4635,4635,0
|
|
20250228,093600,29711685,4635,4640,4640,4635,20
|
|
20250228,093500,29618935,4660,4660,4660,4660,0
|
|
20250228,093400,29618935,4660,4660,4660,4660,0
|
|
20250228,093300,29618935,4660,4660,4660,4660,0
|
|
20250228,093200,29618935,4660,4660,4660,4660,0
|
|
20250228,093100,29618935,4660,4650,4660,4650,215
|
|
20250228,093000,28617535,4660,4660,4660,4660,2
|
|
20250228,092900,28608215,4690,4690,4690,4690,0
|
|
20250228,092800,28608215,4690,4690,4690,4690,0
|
|
20250228,092700,28608215,4690,4690,4690,4690,0
|
|
20250228,092600,28608215,4690,4690,4690,4690,0
|
|
20250228,092500,28608215,4690,4690,4690,4690,0
|
|
20250228,092400,28608215,4690,4690,4690,4690,0
|
|
20250228,092300,28608215,4690,4690,4690,4690,0
|
|
20250228,092200,28608215,4690,4640,4690,4635,4177
|
|
20250228,092100,9149210,4635,4640,4640,4635,229
|
|
20250228,092000,8086765,4655,4655,4655,4655,1
|
|
20250228,091900,8082110,4640,4640,4640,4640,10
|
|
20250228,091800,8035710,4640,4640,4640,4640,0
|
|
20250228,091700,8035710,4640,4660,4660,4640,1059
|
|
20250228,091600,3112330,4670,4670,4670,4670,4
|
|
20250228,091500,3093650,4690,4690,4690,4690,0
|
|
20250228,091400,3093650,4690,4690,4690,4690,0
|
|
20250228,091300,3093650,4690,4690,4690,4690,0
|
|
20250228,091200,3093650,4690,4690,4690,4690,0
|
|
20250228,091100,3093650,4690,4690,4690,4690,0
|
|
20250228,091000,3093650,4690,4690,4690,4690,0
|
|
20250228,090900,3093650,4690,4690,4690,4690,0
|
|
20250228,090800,3093650,4690,4690,4690,4690,0
|
|
20250228,090700,3093650,4690,4690,4690,4690,0
|
|
20250228,090600,3093650,4690,4690,4690,4690,0
|
|
20250228,090500,3093650,4690,4690,4690,4690,1
|
|
20250228,090400,3088960,4640,4650,4650,4640,60
|
|
20250228,090300,2810280,4655,4655,4655,4655,0
|
|
20250228,090200,2810280,4655,4655,4655,4655,6
|
|
20250228,090100,2782350,4700,4695,4700,4695,590
|
|
20250228,090000,9400,4700,4700,4700,4700,2
|