580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250226,183700,101736215,3870,3870,3870,3870,1037
|
|
20250226,183600,101736215,3870,3870,3870,3870,0
|
|
20250226,183500,101736215,3870,3870,3870,3870,0
|
|
20250226,183400,101736215,3870,3870,3870,3870,0
|
|
20250226,183300,101736215,3870,3870,3870,3870,0
|
|
20250226,183200,101736215,3870,3870,3870,3870,0
|
|
20250226,183100,101736215,3870,3870,3870,3870,0
|
|
20250226,183000,101736215,3870,3870,3870,3870,0
|
|
20250226,182900,101736215,3870,3870,3870,3870,0
|
|
20250226,182800,101736215,3870,3870,3870,3870,0
|
|
20250226,182700,101736215,3870,3870,3870,3870,0
|
|
20250226,182600,101736215,3870,3870,3870,3870,0
|
|
20250226,182500,101736215,3870,3870,3870,3870,0
|
|
20250226,182400,101736215,3870,3870,3870,3870,0
|
|
20250226,182300,101736215,3870,3870,3870,3870,0
|
|
20250226,182200,101736215,3870,3870,3870,3870,0
|
|
20250226,182100,101736215,3870,3870,3870,3870,0
|
|
20250226,182000,101736215,3870,3870,3870,3870,0
|
|
20250226,181900,101736215,3870,3870,3870,3870,0
|
|
20250226,181800,101736215,3870,3870,3870,3870,0
|
|
20250226,181700,101736215,3870,3870,3870,3870,0
|
|
20250226,181600,101736215,3870,3870,3870,3870,0
|
|
20250226,181500,101736215,3870,3870,3870,3870,0
|
|
20250226,181400,101736215,3870,3870,3870,3870,0
|
|
20250226,181300,101736215,3870,3870,3870,3870,0
|
|
20250226,181200,101736215,3870,3870,3870,3870,0
|
|
20250226,181100,101736215,3870,3870,3870,3870,0
|
|
20250226,181000,101736215,3870,3870,3870,3870,0
|
|
20250226,180900,101736215,3870,3870,3870,3870,0
|
|
20250226,180800,101736215,3870,3870,3870,3870,0
|
|
20250226,180700,101736215,3870,3870,3870,3870,1037
|
|
20250226,180600,101736215,3870,3870,3870,3870,0
|
|
20250226,180500,101736215,3870,3870,3870,3870,0
|
|
20250226,180400,101736215,3870,3870,3870,3870,0
|
|
20250226,180300,101736215,3870,3870,3870,3870,0
|
|
20250226,180200,101736215,3870,3870,3870,3870,0
|
|
20250226,180100,101736215,3870,3870,3870,3870,0
|
|
20250226,180000,101736215,3870,3870,3870,3870,0
|
|
20250226,175900,101736215,3870,3870,3870,3870,0
|
|
20250226,175800,101736215,3870,3870,3870,3870,0
|
|
20250226,175700,101736215,3870,3870,3870,3870,0
|
|
20250226,175600,101736215,3870,3870,3870,3870,0
|
|
20250226,175500,101736215,3870,3870,3870,3870,0
|
|
20250226,175400,101736215,3870,3870,3870,3870,0
|
|
20250226,175300,101736215,3870,3870,3870,3870,0
|
|
20250226,175200,101736215,3870,3870,3870,3870,0
|
|
20250226,175100,101736215,3870,3870,3870,3870,0
|
|
20250226,175000,101736215,3870,3870,3870,3870,0
|
|
20250226,174900,101736215,3870,3870,3870,3870,0
|
|
20250226,174800,101736215,3870,3870,3870,3870,0
|
|
20250226,174700,101736215,3870,3870,3870,3870,0
|
|
20250226,174600,101736215,3870,3870,3870,3870,0
|
|
20250226,174500,101736215,3870,3870,3870,3870,0
|
|
20250226,174400,101736215,3870,3870,3870,3870,0
|
|
20250226,174300,101736215,3870,3870,3870,3870,0
|
|
20250226,174200,101736215,3870,3870,3870,3870,0
|
|
20250226,174100,101736215,3870,3870,3870,3870,0
|
|
20250226,174000,101736215,3870,3870,3870,3870,0
|
|
20250226,173900,101736215,3870,3870,3870,3870,0
|
|
20250226,173800,101736215,3870,3870,3870,3870,0
|
|
20250226,173700,101736215,3870,3870,3870,3870,1037
|
|
20250226,173600,101736215,3870,3870,3870,3870,0
|
|
20250226,173500,101736215,3870,3870,3870,3870,0
|
|
20250226,173400,101736215,3870,3870,3870,3870,0
|
|
20250226,173300,101736215,3870,3870,3870,3870,0
|
|
20250226,173200,101736215,3870,3870,3870,3870,0
|
|
20250226,173100,101736215,3870,3870,3870,3870,0
|
|
20250226,173000,101736215,3870,3870,3870,3870,0
|
|
20250226,172900,101736215,3870,3870,3870,3870,0
|
|
20250226,172800,101736215,3870,3870,3870,3870,0
|
|
20250226,172700,101736215,3870,3870,3870,3870,0
|
|
20250226,172600,101736215,3870,3870,3870,3870,0
|
|
20250226,172500,101736215,3870,3870,3870,3870,0
|
|
20250226,172400,101736215,3870,3870,3870,3870,0
|
|
20250226,172300,101736215,3870,3870,3870,3870,0
|
|
20250226,172200,101736215,3870,3870,3870,3870,0
|
|
20250226,172100,101736215,3870,3870,3870,3870,0
|
|
20250226,172000,101736215,3870,3870,3870,3870,0
|
|
20250226,171900,101736215,3870,3870,3870,3870,0
|
|
20250226,171800,101736215,3870,3870,3870,3870,0
|
|
20250226,171700,101736215,3870,3870,3870,3870,0
|
|
20250226,171600,101736215,3870,3870,3870,3870,0
|
|
20250226,171500,101736215,3870,3870,3870,3870,0
|
|
20250226,171400,101736215,3870,3870,3870,3870,0
|
|
20250226,171300,101736215,3870,3870,3870,3870,0
|
|
20250226,171200,101736215,3870,3870,3870,3870,0
|
|
20250226,171100,101736215,3870,3870,3870,3870,0
|
|
20250226,171000,101736215,3870,3870,3870,3870,0
|
|
20250226,170900,101736215,3870,3870,3870,3870,0
|
|
20250226,170800,101736215,3870,3870,3870,3870,0
|
|
20250226,170700,101736215,3870,3870,3870,3870,1037
|
|
20250226,170600,101736215,3870,3870,3870,3870,0
|
|
20250226,170500,101736215,3870,3870,3870,3870,0
|
|
20250226,170400,101736215,3870,3870,3870,3870,0
|
|
20250226,170300,101736215,3870,3870,3870,3870,0
|
|
20250226,170200,101736215,3870,3870,3870,3870,0
|
|
20250226,170100,101736215,3870,3870,3870,3870,0
|
|
20250226,170000,101736215,3870,3870,3870,3870,0
|
|
20250226,165900,101736215,3870,3870,3870,3870,0
|
|
20250226,165800,101736215,3870,3870,3870,3870,0
|
|
20250226,165700,101736215,3870,3870,3870,3870,0
|
|
20250226,165600,101736215,3870,3870,3870,3870,0
|
|
20250226,165500,101736215,3870,3870,3870,3870,0
|
|
20250226,165400,101736215,3870,3870,3870,3870,0
|
|
20250226,165300,101736215,3870,3870,3870,3870,0
|
|
20250226,165200,101736215,3870,3870,3870,3870,0
|
|
20250226,165100,101736215,3870,3870,3870,3870,0
|
|
20250226,165000,101736215,3870,3870,3870,3870,0
|
|
20250226,164900,101736215,3870,3870,3870,3870,0
|
|
20250226,164800,101736215,3870,3870,3870,3870,0
|
|
20250226,164700,101736215,3870,3870,3870,3870,0
|
|
20250226,164600,101736215,3870,3870,3870,3870,0
|
|
20250226,164500,101736215,3870,3870,3870,3870,0
|
|
20250226,164400,101736215,3870,3870,3870,3870,0
|
|
20250226,164300,101736215,3870,3870,3870,3870,0
|
|
20250226,164200,101736215,3870,3870,3870,3870,0
|
|
20250226,164100,101736215,3870,3870,3870,3870,0
|
|
20250226,164000,101736215,3870,3870,3870,3870,0
|
|
20250226,163900,101736215,3870,3870,3870,3870,0
|
|
20250226,163800,101736215,3870,3870,3870,3870,0
|
|
20250226,163700,101736215,3870,3870,3870,3870,1037
|
|
20250226,163600,101736215,3870,3870,3870,3870,0
|
|
20250226,163500,101736215,3870,3870,3870,3870,0
|
|
20250226,163400,101736215,3870,3870,3870,3870,0
|
|
20250226,163300,101736215,3870,3870,3870,3870,0
|
|
20250226,163200,101736215,3870,3870,3870,3870,0
|
|
20250226,163100,101736215,3870,3870,3870,3870,0
|
|
20250226,163000,101736215,3870,3870,3870,3870,0
|
|
20250226,162900,101736215,3870,3870,3870,3870,0
|
|
20250226,162800,101736215,3870,3870,3870,3870,0
|
|
20250226,162700,101736215,3870,3870,3870,3870,0
|
|
20250226,162600,101736215,3870,3870,3870,3870,0
|
|
20250226,162500,101736215,3870,3870,3870,3870,0
|
|
20250226,162400,101736215,3870,3870,3870,3870,0
|
|
20250226,162300,101736215,3870,3870,3870,3870,0
|
|
20250226,162200,101736215,3870,3870,3870,3870,0
|
|
20250226,162100,101736215,3870,3870,3870,3870,0
|
|
20250226,162000,101736215,3870,3870,3870,3870,0
|
|
20250226,161900,101736215,3870,3870,3870,3870,0
|
|
20250226,161800,101736215,3870,3870,3870,3870,0
|
|
20250226,161700,101736215,3870,3870,3870,3870,0
|
|
20250226,161600,101736215,3870,3870,3870,3870,0
|
|
20250226,161500,101736215,3870,3870,3870,3870,0
|
|
20250226,161400,101736215,3870,3870,3870,3870,0
|
|
20250226,161300,101736215,3870,3870,3870,3870,0
|
|
20250226,161200,101736215,3870,3870,3870,3870,0
|
|
20250226,161100,101736215,3870,3870,3870,3870,0
|
|
20250226,161000,101736215,3870,3870,3870,3870,0
|
|
20250226,160900,101736215,3870,3870,3870,3870,0
|
|
20250226,160800,101736215,3870,3870,3870,3870,0
|
|
20250226,160700,101736215,3870,3870,3870,3870,1037
|
|
20250226,160600,101736215,3870,3870,3870,3870,0
|
|
20250226,160500,101736215,3870,3870,3870,3870,0
|
|
20250226,160400,101736215,3870,3870,3870,3870,0
|
|
20250226,160300,101736215,3870,3870,3870,3870,0
|
|
20250226,160200,101736215,3870,3870,3870,3870,0
|
|
20250226,160100,101736215,3870,3870,3870,3870,0
|
|
20250226,160000,101736215,3870,3870,3870,3870,0
|
|
20250226,155900,101736215,3870,3870,3870,3870,0
|
|
20250226,155800,101736215,3870,3870,3870,3870,0
|
|
20250226,155700,101736215,3870,3870,3870,3870,0
|
|
20250226,155600,101736215,3870,3870,3870,3870,0
|
|
20250226,155500,101736215,3870,3870,3870,3870,0
|
|
20250226,155400,101736215,3870,3870,3870,3870,0
|
|
20250226,155300,101736215,3870,3870,3870,3870,0
|
|
20250226,155200,101736215,3870,3870,3870,3870,0
|
|
20250226,155100,101736215,3870,3870,3870,3870,0
|
|
20250226,155000,101736215,3870,3870,3870,3870,0
|
|
20250226,154900,101736215,3870,3870,3870,3870,0
|
|
20250226,154800,101736215,3870,3870,3870,3870,0
|
|
20250226,154700,101736215,3870,3870,3870,3870,0
|
|
20250226,154600,101736215,3870,3870,3870,3870,0
|
|
20250226,154500,101736215,3870,3870,3870,3870,0
|
|
20250226,154400,101736215,3870,3870,3870,3870,0
|
|
20250226,154300,101736215,3870,3870,3870,3870,0
|
|
20250226,154200,101736215,3870,3870,3870,3870,0
|
|
20250226,154100,101736215,3870,3870,3870,3870,0
|
|
20250226,154000,101736215,3870,3870,3870,3870,0
|
|
20250226,153900,101736215,3870,3870,3870,3870,0
|
|
20250226,153800,101736215,3870,3870,3870,3870,0
|
|
20250226,153700,101736215,3870,3870,3870,3870,1037
|
|
20250226,153600,101736215,3870,3870,3870,3870,0
|
|
20250226,153500,101736215,3870,3870,3870,3870,0
|
|
20250226,153400,101736215,3870,3870,3870,3870,0
|
|
20250226,153300,101736215,3870,3870,3870,3870,0
|
|
20250226,153200,101736215,3870,3870,3870,3870,0
|
|
20250226,153100,101736215,3870,3870,3870,3870,0
|
|
20250226,153000,101736215,3870,3870,3870,3870,1037
|
|
20250226,152900,97723025,3870,3870,3870,3870,0
|
|
20250226,152800,97723025,3870,3870,3870,3870,0
|
|
20250226,152700,97723025,3870,3870,3870,3870,0
|
|
20250226,152600,97723025,3870,3870,3870,3870,0
|
|
20250226,152500,97723025,3870,3870,3870,3870,0
|
|
20250226,152400,97723025,3870,3870,3870,3870,0
|
|
20250226,152300,97723025,3870,3870,3870,3870,0
|
|
20250226,152200,97723025,3870,3870,3870,3870,0
|
|
20250226,152100,97723025,3870,3870,3870,3870,0
|
|
20250226,152000,97723025,3870,3870,3870,3870,0
|
|
20250226,151900,97723025,3870,3870,3875,3870,130
|
|
20250226,151800,97219495,3870,3870,3870,3870,39
|
|
20250226,151700,97068565,3870,3870,3870,3870,58
|
|
20250226,151600,96844105,3870,3875,3875,3870,151
|
|
20250226,151500,96259730,3870,3870,3870,3870,100
|
|
20250226,151400,95872730,3875,3875,3875,3875,42
|
|
20250226,151300,95709980,3875,3875,3875,3875,0
|
|
20250226,151200,95709980,3875,3875,3875,3875,0
|
|
20250226,151100,95709980,3875,3875,3875,3875,0
|
|
20250226,151000,95709980,3875,3875,3875,3875,0
|
|
20250226,150900,95709980,3875,3875,3875,3875,1
|
|
20250226,150800,95706105,3870,3875,3875,3870,536
|
|
20250226,150700,93631605,3875,3875,3875,3875,1
|
|
20250226,150600,93627730,3875,3870,3875,3870,54
|
|
20250226,150500,93418490,3875,3875,3875,3875,0
|
|
20250226,150400,93418490,3875,3875,3875,3875,0
|
|
20250226,150300,93418490,3875,3875,3875,3875,0
|
|
20250226,150200,93418490,3875,3875,3875,3875,22
|
|
20250226,150100,93333240,3875,3865,3875,3865,10
|
|
20250226,150000,93294580,3865,3865,3865,3865,1535
|
|
20250226,145900,87361805,3865,3865,3865,3865,1
|
|
20250226,145800,87357940,3875,3870,3875,3870,10
|
|
20250226,145700,87319205,3870,3870,3870,3870,0
|
|
20250226,145600,87319205,3870,3870,3870,3870,97
|
|
20250226,145500,86943815,3875,3875,3875,3875,0
|
|
20250226,145400,86943815,3875,3875,3875,3875,0
|
|
20250226,145300,86943815,3875,3875,3875,3875,0
|
|
20250226,145200,86943815,3875,3875,3875,3875,0
|
|
20250226,145100,86943815,3875,3875,3875,3875,255
|
|
20250226,145000,85955690,3870,3865,3870,3865,462
|
|
20250226,144900,84169060,3860,3860,3860,3860,0
|
|
20250226,144800,84169060,3860,3860,3860,3860,0
|
|
20250226,144700,84169060,3860,3860,3860,3860,10
|
|
20250226,144600,84130460,3865,3865,3865,3865,23
|
|
20250226,144500,84041565,3865,3865,3865,3865,1
|
|
20250226,144400,84037700,3865,3865,3865,3865,0
|
|
20250226,144300,84037700,3865,3860,3865,3850,921
|
|
20250226,144200,80483700,3865,3865,3865,3865,51
|
|
20250226,144100,80286585,3870,3870,3870,3870,0
|
|
20250226,144000,80286585,3870,3870,3870,3870,0
|
|
20250226,143900,80286585,3870,3870,3870,3870,0
|
|
20250226,143800,80286585,3870,3870,3870,3870,0
|
|
20250226,143700,80286585,3870,3870,3870,3870,0
|
|
20250226,143600,80286585,3870,3870,3870,3870,0
|
|
20250226,143500,80286585,3870,3870,3870,3870,0
|
|
20250226,143400,80286585,3870,3865,3870,3860,103
|
|
20250226,143300,79888735,3875,3875,3875,3875,0
|
|
20250226,143200,79888735,3875,3875,3875,3875,0
|
|
20250226,143100,79888735,3875,3875,3875,3875,0
|
|
20250226,143000,79888735,3875,3875,3875,3875,0
|
|
20250226,142900,79888735,3875,3875,3875,3875,0
|
|
20250226,142800,79888735,3875,3875,3875,3875,0
|
|
20250226,142700,79888735,3875,3875,3875,3875,0
|
|
20250226,142600,79888735,3875,3875,3875,3875,0
|
|
20250226,142500,79888735,3875,3875,3875,3875,0
|
|
20250226,142400,79888735,3875,3875,3875,3875,0
|
|
20250226,142300,79888735,3875,3875,3875,3875,0
|
|
20250226,142200,79888735,3875,3875,3875,3875,0
|
|
20250226,142100,79888735,3875,3875,3875,3875,0
|
|
20250226,142000,79888735,3875,3875,3875,3875,0
|
|
20250226,141900,79888735,3875,3875,3875,3875,0
|
|
20250226,141800,79888735,3875,3865,3875,3865,5
|
|
20250226,141700,79869395,3865,3865,3865,3865,0
|
|
20250226,141600,79869395,3865,3865,3865,3865,0
|
|
20250226,141500,79869395,3865,3865,3865,3865,52
|
|
20250226,141400,79668415,3875,3875,3875,3875,0
|
|
20250226,141300,79668415,3875,3875,3875,3875,0
|
|
20250226,141200,79668415,3875,3875,3875,3875,1
|
|
20250226,141100,79664540,3870,3870,3870,3870,0
|
|
20250226,141000,79664540,3870,3870,3870,3870,0
|
|
20250226,140900,79664540,3870,3870,3870,3870,707
|
|
20250226,140800,76928450,3860,3860,3860,3860,0
|
|
20250226,140700,76928450,3860,3860,3860,3860,1
|
|
20250226,140600,76924590,3865,3865,3865,3865,0
|
|
20250226,140500,76924590,3865,3865,3865,3865,0
|
|
20250226,140400,76924590,3865,3865,3865,3865,0
|
|
20250226,140300,76924590,3865,3865,3865,3865,0
|
|
20250226,140200,76924590,3865,3865,3865,3865,0
|
|
20250226,140100,76924590,3865,3865,3865,3865,0
|
|
20250226,140000,76924590,3865,3865,3865,3865,0
|
|
20250226,135900,76924590,3865,3865,3865,3865,0
|
|
20250226,135800,76924590,3865,3865,3865,3865,0
|
|
20250226,135700,76924590,3865,3865,3865,3865,0
|
|
20250226,135600,76924590,3865,3865,3865,3865,0
|
|
20250226,135500,76924590,3865,3865,3865,3865,0
|
|
20250226,135400,76924590,3865,3865,3865,3865,0
|
|
20250226,135300,76924590,3865,3865,3865,3865,0
|
|
20250226,135200,76924590,3865,3865,3865,3865,0
|
|
20250226,135100,76924590,3865,3865,3865,3865,0
|
|
20250226,135000,76924590,3865,3865,3865,3865,0
|
|
20250226,134900,76924590,3865,3865,3865,3865,1
|
|
20250226,134800,76920725,3860,3870,3870,3860,267
|
|
20250226,134700,75887915,3865,3865,3865,3865,0
|
|
20250226,134600,75887915,3865,3865,3865,3865,0
|
|
20250226,134500,75887915,3865,3865,3865,3865,0
|
|
20250226,134400,75887915,3865,3865,3865,3865,41
|
|
20250226,134300,75729450,3865,3865,3865,3865,0
|
|
20250226,134200,75729450,3865,3865,3865,3865,0
|
|
20250226,134100,75729450,3865,3865,3865,3865,0
|
|
20250226,134000,75729450,3865,3865,3865,3865,0
|
|
20250226,133900,75729450,3865,3865,3865,3865,0
|
|
20250226,133800,75729450,3865,3865,3865,3865,0
|
|
20250226,133700,75729450,3865,3865,3865,3865,0
|
|
20250226,133600,75729450,3865,3865,3865,3865,0
|
|
20250226,133500,75729450,3865,3865,3865,3865,0
|
|
20250226,133400,75729450,3865,3870,3870,3865,51
|
|
20250226,133300,75532330,3860,3860,3860,3860,1
|
|
20250226,133200,75528470,3865,3865,3865,3865,10
|
|
20250226,133100,75489820,3870,3865,3870,3860,32
|
|
20250226,133000,75366145,3870,3870,3870,3870,0
|
|
20250226,132900,75366145,3870,3870,3870,3870,0
|
|
20250226,132800,75366145,3870,3870,3870,3870,0
|
|
20250226,132700,75366145,3870,3870,3870,3870,0
|
|
20250226,132600,75366145,3870,3870,3870,3870,0
|
|
20250226,132500,75366145,3870,3870,3870,3870,3
|
|
20250226,132400,75354535,3870,3870,3870,3870,102
|
|
20250226,132300,74959795,3870,3870,3870,3870,0
|
|
20250226,132200,74959795,3870,3865,3870,3865,24
|
|
20250226,132100,74867030,3855,3855,3855,3855,0
|
|
20250226,132000,74867030,3855,3855,3855,3855,0
|
|
20250226,131900,74867030,3855,3860,3860,3855,100
|
|
20250226,131800,74481195,3880,3880,3880,3880,0
|
|
20250226,131700,74481195,3880,3880,3880,3880,0
|
|
20250226,131600,74481195,3880,3880,3880,3880,0
|
|
20250226,131500,74481195,3880,3880,3880,3880,0
|
|
20250226,131400,74481195,3880,3880,3880,3880,0
|
|
20250226,131300,74481195,3880,3880,3880,3880,0
|
|
20250226,131200,74481195,3880,3880,3880,3880,1
|
|
20250226,131100,74477315,3865,3865,3865,3865,0
|
|
20250226,131000,74477315,3865,3865,3865,3865,0
|
|
20250226,130900,74477315,3865,3870,3870,3865,458
|
|
20250226,130800,72704915,3870,3880,3880,3870,61
|
|
20250226,130700,72468565,3875,3880,3880,3875,71
|
|
20250226,130600,72193120,3885,3885,3885,3885,0
|
|
20250226,130500,72193120,3885,3885,3885,3885,0
|
|
20250226,130400,72193120,3885,3885,3885,3885,0
|
|
20250226,130300,72193120,3885,3885,3885,3885,0
|
|
20250226,130200,72193120,3885,3885,3885,3885,0
|
|
20250226,130100,72193120,3885,3885,3885,3885,0
|
|
20250226,130000,72193120,3885,3885,3885,3885,0
|
|
20250226,125900,72193120,3885,3885,3885,3885,0
|
|
20250226,125800,72193120,3885,3885,3885,3885,1
|
|
20250226,125700,72189235,3885,3885,3885,3885,1
|
|
20250226,125600,72185350,3880,3875,3885,3875,34
|
|
20250226,125500,72053475,3880,3880,3880,3880,0
|
|
20250226,125400,72053475,3880,3880,3880,3880,0
|
|
20250226,125300,72053475,3880,3880,3880,3880,0
|
|
20250226,125200,72053475,3880,3880,3880,3880,1
|
|
20250226,125100,72049595,3875,3875,3875,3875,10
|
|
20250226,125000,72010845,3890,3890,3890,3890,0
|
|
20250226,124900,72010845,3890,3890,3890,3890,1
|
|
20250226,124800,72006955,3890,3890,3890,3890,10
|
|
20250226,124700,71968055,3890,3890,3890,3890,0
|
|
20250226,124600,71968055,3890,3875,3890,3875,1300
|
|
20250226,124500,66916770,3875,3865,3875,3865,12
|
|
20250226,124400,66870380,3880,3880,3880,3880,0
|
|
20250226,124300,66870380,3880,3880,3880,3880,0
|
|
20250226,124200,66870380,3880,3880,3880,3880,0
|
|
20250226,124100,66870380,3880,3880,3880,3880,0
|
|
20250226,124000,66870380,3880,3880,3880,3880,0
|
|
20250226,123900,66870380,3880,3880,3880,3880,0
|
|
20250226,123800,66870380,3880,3880,3880,3880,0
|
|
20250226,123700,66870380,3880,3855,3885,3855,754
|
|
20250226,123600,63963290,3855,3870,3870,3855,290
|
|
20250226,123500,62843565,3885,3885,3885,3885,0
|
|
20250226,123400,62843565,3885,3885,3885,3885,0
|
|
20250226,123300,62843565,3885,3885,3885,3885,0
|
|
20250226,123200,62843565,3885,3885,3885,3880,3
|
|
20250226,123100,62831915,3860,3860,3860,3860,0
|
|
20250226,123000,62831915,3860,3860,3860,3860,0
|
|
20250226,122900,62831915,3860,3860,3860,3860,0
|
|
20250226,122800,62831915,3860,3860,3860,3860,2
|
|
20250226,122700,62824195,3885,3885,3885,3885,0
|
|
20250226,122600,62824195,3885,3885,3885,3885,0
|
|
20250226,122500,62824195,3885,3885,3885,3885,0
|
|
20250226,122400,62824195,3885,3865,3885,3865,3
|
|
20250226,122300,62812575,3865,3865,3865,3865,0
|
|
20250226,122200,62812575,3865,3865,3865,3865,0
|
|
20250226,122100,62812575,3865,3865,3865,3865,0
|
|
20250226,122000,62812575,3865,3865,3865,3865,0
|
|
20250226,121900,62812575,3865,3865,3865,3865,0
|
|
20250226,121800,62812575,3865,3865,3865,3865,0
|
|
20250226,121700,62812575,3865,3865,3865,3865,0
|
|
20250226,121600,62812575,3865,3865,3865,3865,0
|
|
20250226,121500,62812575,3865,3865,3865,3865,0
|
|
20250226,121400,62812575,3865,3865,3865,3865,0
|
|
20250226,121300,62812575,3865,3865,3865,3865,0
|
|
20250226,121200,62812575,3865,3865,3865,3865,0
|
|
20250226,121100,62812575,3865,3865,3865,3865,0
|
|
20250226,121000,62812575,3865,3865,3865,3865,885
|
|
20250226,120900,59392050,3865,3865,3865,3865,9
|
|
20250226,120800,59357265,3870,3870,3870,3870,0
|
|
20250226,120700,59357265,3870,3870,3870,3870,0
|
|
20250226,120600,59357265,3870,3870,3870,3870,0
|
|
20250226,120500,59357265,3870,3870,3870,3870,0
|
|
20250226,120400,59357265,3870,3870,3870,3870,1
|
|
20250226,120300,59353395,3865,3865,3865,3865,0
|
|
20250226,120200,59353395,3865,3865,3865,3865,0
|
|
20250226,120100,59353395,3865,3870,3870,3865,2
|
|
20250226,120000,59345660,3865,3865,3865,3865,0
|
|
20250226,115900,59345660,3865,3865,3865,3865,0
|
|
20250226,115800,59345660,3865,3865,3865,3865,0
|
|
20250226,115700,59345660,3865,3870,3870,3865,637
|
|
20250226,115600,56882970,3870,3875,3885,3870,1100
|
|
20250226,115500,52624600,3870,3875,3875,3870,1000
|
|
20250226,115400,48754345,3880,3880,3880,3880,0
|
|
20250226,115300,48754345,3880,3880,3880,3880,38
|
|
20250226,115200,48606905,3885,3885,3885,3885,0
|
|
20250226,115100,48606905,3885,3885,3885,3885,0
|
|
20250226,115000,48606905,3885,3885,3885,3885,0
|
|
20250226,114900,48606905,3885,3880,3885,3880,33
|
|
20250226,114800,48478860,3870,3870,3870,3870,0
|
|
20250226,114700,48478860,3870,3870,3870,3870,0
|
|
20250226,114600,48478860,3870,3870,3870,3870,50
|
|
20250226,114500,48285360,3880,3880,3880,3880,0
|
|
20250226,114400,48285360,3880,3880,3880,3880,0
|
|
20250226,114300,48285360,3880,3880,3880,3880,0
|
|
20250226,114200,48285360,3880,3880,3880,3880,0
|
|
20250226,114100,48285360,3880,3880,3880,3880,0
|
|
20250226,114000,48285360,3880,3875,3880,3875,2
|
|
20250226,113900,48277605,3870,3870,3870,3870,1
|
|
20250226,113800,48273735,3870,3870,3870,3870,0
|
|
20250226,113700,48273735,3870,3870,3870,3870,0
|
|
20250226,113600,48273735,3870,3870,3870,3870,102
|
|
20250226,113500,47878995,3870,3870,3870,3870,0
|
|
20250226,113400,47878995,3870,3870,3870,3870,0
|
|
20250226,113300,47878995,3870,3870,3870,3870,0
|
|
20250226,113200,47878995,3870,3870,3870,3870,0
|
|
20250226,113100,47878995,3870,3870,3870,3870,134
|
|
20250226,113000,47360415,3870,3870,3870,3870,49
|
|
20250226,112900,47170785,3880,3880,3880,3880,0
|
|
20250226,112800,47170785,3880,3880,3880,3880,0
|
|
20250226,112700,47170785,3880,3880,3880,3880,0
|
|
20250226,112600,47170785,3880,3880,3880,3880,0
|
|
20250226,112500,47170785,3880,3880,3880,3880,30
|
|
20250226,112400,47054385,3870,3870,3870,3870,0
|
|
20250226,112300,47054385,3870,3870,3870,3870,0
|
|
20250226,112200,47054385,3870,3870,3870,3870,8
|
|
20250226,112100,47023425,3865,3865,3865,3865,0
|
|
20250226,112000,47023425,3865,3865,3865,3865,0
|
|
20250226,111900,47023425,3865,3865,3865,3865,100
|
|
20250226,111800,46636925,3870,3870,3870,3870,42
|
|
20250226,111700,46474385,3880,3880,3880,3880,0
|
|
20250226,111600,46474385,3880,3880,3880,3880,0
|
|
20250226,111500,46474385,3880,3880,3880,3880,0
|
|
20250226,111400,46474385,3880,3880,3880,3880,0
|
|
20250226,111300,46474385,3880,3880,3880,3880,0
|
|
20250226,111200,46474385,3880,3880,3880,3880,1
|
|
20250226,111100,46470505,3870,3875,3875,3870,161
|
|
20250226,111000,45846880,3880,3870,3880,3870,118
|
|
20250226,110900,45390210,3870,3870,3870,3870,0
|
|
20250226,110800,45390210,3870,3870,3870,3870,50
|
|
20250226,110700,45196710,3885,3885,3885,3885,0
|
|
20250226,110600,45196710,3885,3885,3885,3885,0
|
|
20250226,110500,45196710,3885,3885,3885,3885,0
|
|
20250226,110400,45196710,3885,3885,3885,3885,1
|
|
20250226,110300,45192825,3875,3875,3875,3875,0
|
|
20250226,110200,45192825,3875,3875,3875,3875,248
|
|
20250226,110100,44231825,3885,3885,3885,3885,0
|
|
20250226,110000,44231825,3885,3885,3885,3885,0
|
|
20250226,105900,44231825,3885,3885,3885,3885,0
|
|
20250226,105800,44231825,3885,3885,3885,3885,0
|
|
20250226,105700,44231825,3885,3885,3885,3885,0
|
|
20250226,105600,44231825,3885,3885,3885,3885,0
|
|
20250226,105500,44231825,3885,3880,3885,3880,2
|
|
20250226,105400,44224060,3875,3885,3885,3875,225
|
|
20250226,105300,43352165,3890,3890,3890,3890,0
|
|
20250226,105200,43352165,3890,3890,3890,3890,0
|
|
20250226,105100,43352165,3890,3890,3890,3890,0
|
|
20250226,105000,43352165,3890,3890,3890,3890,0
|
|
20250226,104900,43352165,3890,3890,3890,3890,1
|
|
20250226,104800,43348275,3885,3885,3885,3885,0
|
|
20250226,104700,43348275,3885,3885,3885,3885,0
|
|
20250226,104600,43348275,3885,3885,3885,3885,0
|
|
20250226,104500,43348275,3885,3885,3885,3885,0
|
|
20250226,104400,43348275,3885,3875,3885,3875,1184
|
|
20250226,104300,38753505,3865,3875,3880,3865,552
|
|
20250226,104200,36618120,3875,3875,3875,3875,0
|
|
20250226,104100,36618120,3875,3875,3875,3875,35
|
|
20250226,104000,36482495,3880,3880,3880,3880,0
|
|
20250226,103900,36482495,3880,3880,3880,3880,0
|
|
20250226,103800,36482495,3880,3880,3880,3880,0
|
|
20250226,103700,36482495,3880,3880,3880,3880,0
|
|
20250226,103600,36482495,3880,3880,3880,3880,0
|
|
20250226,103500,36482495,3880,3880,3880,3880,9
|
|
20250226,103400,36447575,3875,3875,3875,3875,0
|
|
20250226,103300,36447575,3875,3875,3875,3875,2
|
|
20250226,103200,36439825,3875,3875,3875,3875,0
|
|
20250226,103100,36439825,3875,3875,3875,3875,0
|
|
20250226,103000,36439825,3875,3875,3875,3875,145
|
|
20250226,102900,35877950,3875,3875,3875,3875,0
|
|
20250226,102800,35877950,3875,3875,3875,3875,46
|
|
20250226,102700,35699700,3875,3875,3875,3875,33
|
|
20250226,102600,35571825,3870,3870,3870,3870,25
|
|
20250226,102500,35475075,3865,3865,3865,3865,0
|
|
20250226,102400,35475075,3865,3865,3865,3865,180
|
|
20250226,102300,34779375,3865,3865,3865,3865,0
|
|
20250226,102200,34779375,3865,3860,3865,3860,80
|
|
20250226,102100,34470570,3860,3860,3860,3860,0
|
|
20250226,102000,34470570,3860,3860,3860,3860,26
|
|
20250226,101900,34370210,3860,3860,3860,3860,0
|
|
20250226,101800,34370210,3860,3860,3860,3860,0
|
|
20250226,101700,34370210,3860,3860,3860,3860,40
|
|
20250226,101600,34215810,3860,3860,3860,3860,0
|
|
20250226,101500,34215810,3860,3860,3860,3860,0
|
|
20250226,101400,34215810,3860,3860,3860,3860,0
|
|
20250226,101300,34215810,3860,3850,3860,3850,969
|
|
20250226,101200,30483195,3845,3845,3845,3845,300
|
|
20250226,101100,29329695,3845,3845,3845,3845,110
|
|
20250226,101000,28906745,3850,3850,3850,3850,0
|
|
20250226,100900,28906745,3850,3850,3850,3850,1
|
|
20250226,100800,28902895,3850,3850,3850,3850,0
|
|
20250226,100700,28902895,3850,3850,3850,3850,0
|
|
20250226,100600,28902895,3850,3850,3850,3850,0
|
|
20250226,100500,28902895,3850,3850,3850,3850,18
|
|
20250226,100400,28833595,3855,3850,3855,3850,202
|
|
20250226,100300,28055885,3850,3850,3850,3850,0
|
|
20250226,100200,28055885,3850,3850,3850,3850,100
|
|
20250226,100100,27670885,3850,3855,3855,3850,110
|
|
20250226,100000,27247335,3850,3850,3850,3850,0
|
|
20250226,095900,27247335,3850,3850,3850,3850,3
|
|
20250226,095800,27235785,3850,3850,3850,3850,0
|
|
20250226,095700,27235785,3850,3845,3850,3845,427
|
|
20250226,095600,25592375,3845,3845,3845,3845,92
|
|
20250226,095500,25238635,3850,3850,3850,3850,0
|
|
20250226,095400,25238635,3850,3850,3850,3850,0
|
|
20250226,095300,25238635,3850,3850,3850,3850,0
|
|
20250226,095200,25238635,3850,3850,3850,3850,0
|
|
20250226,095100,25238635,3850,3850,3850,3850,0
|
|
20250226,095000,25238635,3850,3850,3850,3850,1
|
|
20250226,094900,25234785,3845,3845,3845,3845,2
|
|
20250226,094800,25227095,3835,3835,3835,3835,100
|
|
20250226,094700,24843595,3845,3845,3845,3845,0
|
|
20250226,094600,24843595,3845,3845,3845,3845,175
|
|
20250226,094500,24170720,3845,3840,3845,3835,36
|
|
20250226,094400,24032645,3840,3845,3850,3840,476
|
|
20250226,094300,22203350,3845,3845,3845,3845,0
|
|
20250226,094200,22203350,3845,3845,3845,3845,0
|
|
20250226,094100,22203350,3845,3845,3845,3845,0
|
|
20250226,094000,22203350,3845,3845,3845,3845,0
|
|
20250226,093900,22203350,3845,3845,3845,3845,250
|
|
20250226,093800,21242100,3845,3830,3845,3830,62
|
|
20250226,093700,21004490,3845,3845,3845,3845,100
|
|
20250226,093600,20619990,3845,3845,3845,3845,0
|
|
20250226,093500,20619990,3845,3830,3845,3830,761
|
|
20250226,093400,17701645,3830,3830,3830,3830,0
|
|
20250226,093300,17701645,3830,3830,3830,3830,0
|
|
20250226,093200,17701645,3830,3825,3830,3825,129
|
|
20250226,093100,17207900,3820,3825,3825,3820,785
|
|
20250226,093000,14209030,3835,3835,3835,3835,0
|
|
20250226,092900,14209030,3835,3835,3835,3835,0
|
|
20250226,092800,14209030,3835,3835,3835,3835,0
|
|
20250226,092700,14209030,3835,3835,3835,3835,0
|
|
20250226,092600,14209030,3835,3835,3835,3835,0
|
|
20250226,092500,14209030,3835,3835,3835,3835,0
|
|
20250226,092400,14209030,3835,3835,3835,3835,0
|
|
20250226,092300,14209030,3835,3830,3835,3830,52
|
|
20250226,092200,14009860,3830,3820,3830,3815,151
|
|
20250226,092100,13433385,3815,3820,3820,3815,60
|
|
20250226,092000,13204250,3830,3830,3830,3830,0
|
|
20250226,091900,13204250,3830,3830,3830,3830,5
|
|
20250226,091800,13185100,3830,3830,3830,3830,3
|
|
20250226,091700,13173610,3815,3830,3830,3815,555
|
|
20250226,091600,11053195,3835,3845,3845,3835,411
|
|
20250226,091500,9474550,3845,3845,3845,3845,0
|
|
20250226,091400,9474550,3845,3845,3845,3845,1
|
|
20250226,091300,9470705,3850,3850,3850,3850,0
|
|
20250226,091200,9470705,3850,3835,3850,3835,372
|
|
20250226,091100,8044055,3840,3845,3845,3840,311
|
|
20250226,091000,6848510,3845,3830,3845,3830,98
|
|
20250226,090900,6472755,3830,3830,3830,3830,1
|
|
20250226,090800,6468925,3835,3835,3835,3835,15
|
|
20250226,090700,6411400,3835,3835,3835,3835,36
|
|
20250226,090600,6273340,3840,3840,3840,3840,0
|
|
20250226,090500,6273340,3840,3840,3840,3840,0
|
|
20250226,090400,6273340,3840,3840,3840,3840,27
|
|
20250226,090300,6169660,3840,3830,3840,3830,7
|
|
20250226,090200,6142815,3815,3815,3815,3815,13
|
|
20250226,090100,6093220,3815,3820,3820,3815,23
|
|
20250226,090000,6005395,3825,3835,3835,3825,1566
|