603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250226,190000,83040552,699,699,699,699,2880
|
|
20250226,185900,83040552,699,699,699,699,0
|
|
20250226,185800,83040552,699,699,699,699,0
|
|
20250226,185700,83040552,699,699,699,699,0
|
|
20250226,185600,83040552,699,699,699,699,0
|
|
20250226,185500,83040552,699,699,699,699,0
|
|
20250226,185400,83040552,699,699,699,699,0
|
|
20250226,185300,83040552,699,699,699,699,0
|
|
20250226,185200,83040552,699,699,699,699,0
|
|
20250226,185100,83040552,699,699,699,699,0
|
|
20250226,185000,83040552,699,699,699,699,0
|
|
20250226,184900,83040552,699,699,699,699,0
|
|
20250226,184800,83040552,699,699,699,699,0
|
|
20250226,184700,83040552,699,699,699,699,0
|
|
20250226,184600,83040552,699,699,699,699,0
|
|
20250226,184500,83040552,699,699,699,699,0
|
|
20250226,184400,83040552,699,699,699,699,0
|
|
20250226,184300,83040552,699,699,699,699,0
|
|
20250226,184200,83040552,699,699,699,699,0
|
|
20250226,184100,83040552,699,699,699,699,0
|
|
20250226,184000,83040552,699,699,699,699,0
|
|
20250226,183900,83040552,699,699,699,699,0
|
|
20250226,183800,83040552,699,699,699,699,0
|
|
20250226,183700,83040552,699,699,699,699,0
|
|
20250226,183600,83040552,699,699,699,699,0
|
|
20250226,183500,83040552,699,699,699,699,0
|
|
20250226,183400,83040552,699,699,699,699,0
|
|
20250226,183300,83040552,699,699,699,699,0
|
|
20250226,183200,83040552,699,699,699,699,0
|
|
20250226,183100,83040552,699,699,699,699,0
|
|
20250226,183000,83040552,699,699,699,699,2880
|
|
20250226,182900,83040552,699,699,699,699,0
|
|
20250226,182800,83040552,699,699,699,699,0
|
|
20250226,182700,83040552,699,699,699,699,0
|
|
20250226,182600,83040552,699,699,699,699,0
|
|
20250226,182500,83040552,699,699,699,699,0
|
|
20250226,182400,83040552,699,699,699,699,0
|
|
20250226,182300,83040552,699,699,699,699,0
|
|
20250226,182200,83040552,699,699,699,699,0
|
|
20250226,182100,83040552,699,699,699,699,0
|
|
20250226,182000,83040552,699,699,699,699,0
|
|
20250226,181900,83040552,699,699,699,699,0
|
|
20250226,181800,83040552,699,699,699,699,0
|
|
20250226,181700,83040552,699,699,699,699,0
|
|
20250226,181600,83040552,699,699,699,699,0
|
|
20250226,181500,83040552,699,699,699,699,0
|
|
20250226,181400,83040552,699,699,699,699,0
|
|
20250226,181300,83040552,699,699,699,699,0
|
|
20250226,181200,83040552,699,699,699,699,0
|
|
20250226,181100,83040552,699,699,699,699,0
|
|
20250226,181000,83040552,699,699,699,699,0
|
|
20250226,180900,83040552,699,699,699,699,0
|
|
20250226,180800,83040552,699,699,699,699,0
|
|
20250226,180700,83040552,699,699,699,699,0
|
|
20250226,180600,83040552,699,699,699,699,0
|
|
20250226,180500,83040552,699,699,699,699,0
|
|
20250226,180400,83040552,699,699,699,699,0
|
|
20250226,180300,83040552,699,699,699,699,0
|
|
20250226,180200,83040552,699,699,699,699,0
|
|
20250226,180100,83040552,699,699,699,699,0
|
|
20250226,180000,83040552,699,699,699,699,2880
|
|
20250226,175900,83040552,699,699,699,699,0
|
|
20250226,175800,83040552,699,699,699,699,0
|
|
20250226,175700,83040552,699,699,699,699,0
|
|
20250226,175600,83040552,699,699,699,699,0
|
|
20250226,175500,83040552,699,699,699,699,0
|
|
20250226,175400,83040552,699,699,699,699,0
|
|
20250226,175300,83040552,699,699,699,699,0
|
|
20250226,175200,83040552,699,699,699,699,0
|
|
20250226,175100,83040552,699,699,699,699,0
|
|
20250226,175000,83040552,699,699,699,699,0
|
|
20250226,174900,83040552,699,699,699,699,0
|
|
20250226,174800,83040552,699,699,699,699,0
|
|
20250226,174700,83040552,699,699,699,699,0
|
|
20250226,174600,83040552,699,699,699,699,0
|
|
20250226,174500,83040552,699,699,699,699,0
|
|
20250226,174400,83040552,699,699,699,699,0
|
|
20250226,174300,83040552,699,699,699,699,0
|
|
20250226,174200,83040552,699,699,699,699,0
|
|
20250226,174100,83040552,699,699,699,699,0
|
|
20250226,174000,83040552,699,699,699,699,0
|
|
20250226,173900,83040552,699,699,699,699,0
|
|
20250226,173800,83040552,699,699,699,699,0
|
|
20250226,173700,83040552,699,699,699,699,0
|
|
20250226,173600,83040552,699,699,699,699,0
|
|
20250226,173500,83040552,699,699,699,699,0
|
|
20250226,173400,83040552,699,699,699,699,0
|
|
20250226,173300,83040552,699,699,699,699,0
|
|
20250226,173200,83040552,699,699,699,699,0
|
|
20250226,173100,83040552,699,699,699,699,0
|
|
20250226,173000,83040552,699,699,699,699,2880
|
|
20250226,172900,83040552,699,699,699,699,0
|
|
20250226,172800,83040552,699,699,699,699,0
|
|
20250226,172700,83040552,699,699,699,699,0
|
|
20250226,172600,83040552,699,699,699,699,0
|
|
20250226,172500,83040552,699,699,699,699,0
|
|
20250226,172400,83040552,699,699,699,699,0
|
|
20250226,172300,83040552,699,699,699,699,0
|
|
20250226,172200,83040552,699,699,699,699,0
|
|
20250226,172100,83040552,699,699,699,699,0
|
|
20250226,172000,83040552,699,699,699,699,0
|
|
20250226,171900,83040552,699,699,699,699,0
|
|
20250226,171800,83040552,699,699,699,699,0
|
|
20250226,171700,83040552,699,699,699,699,0
|
|
20250226,171600,83040552,699,699,699,699,0
|
|
20250226,171500,83040552,699,699,699,699,0
|
|
20250226,171400,83040552,699,699,699,699,0
|
|
20250226,171300,83040552,699,699,699,699,0
|
|
20250226,171200,83040552,699,699,699,699,0
|
|
20250226,171100,83040552,699,699,699,699,0
|
|
20250226,171000,83040552,699,699,699,699,0
|
|
20250226,170900,83040552,699,699,699,699,0
|
|
20250226,170800,83040552,699,699,699,699,0
|
|
20250226,170700,83040552,699,699,699,699,0
|
|
20250226,170600,83040552,699,699,699,699,0
|
|
20250226,170500,83040552,699,699,699,699,0
|
|
20250226,170400,83040552,699,699,699,699,0
|
|
20250226,170300,83040552,699,699,699,699,0
|
|
20250226,170200,83040552,699,699,699,699,0
|
|
20250226,170100,83040552,699,699,699,699,0
|
|
20250226,170000,83040552,699,699,699,699,2880
|
|
20250226,165900,83040552,699,699,699,699,0
|
|
20250226,165800,83040552,699,699,699,699,0
|
|
20250226,165700,83040552,699,699,699,699,0
|
|
20250226,165600,83040552,699,699,699,699,0
|
|
20250226,165500,83040552,699,699,699,699,0
|
|
20250226,165400,83040552,699,699,699,699,0
|
|
20250226,165300,83040552,699,699,699,699,0
|
|
20250226,165200,83040552,699,699,699,699,0
|
|
20250226,165100,83040552,699,699,699,699,0
|
|
20250226,165000,83040552,699,699,699,699,0
|
|
20250226,164900,83040552,699,699,699,699,0
|
|
20250226,164800,83040552,699,699,699,699,0
|
|
20250226,164700,83040552,699,699,699,699,0
|
|
20250226,164600,83040552,699,699,699,699,0
|
|
20250226,164500,83040552,699,699,699,699,0
|
|
20250226,164400,83040552,699,699,699,699,0
|
|
20250226,164300,83040552,699,699,699,699,0
|
|
20250226,164200,83040552,699,699,699,699,0
|
|
20250226,164100,83040552,699,699,699,699,0
|
|
20250226,164000,83040552,699,699,699,699,0
|
|
20250226,163900,83040552,699,699,699,699,0
|
|
20250226,163800,83040552,699,699,699,699,0
|
|
20250226,163700,83040552,699,699,699,699,0
|
|
20250226,163600,83040552,699,699,699,699,0
|
|
20250226,163500,83040552,699,699,699,699,0
|
|
20250226,163400,83040552,699,699,699,699,0
|
|
20250226,163300,83040552,699,699,699,699,0
|
|
20250226,163200,83040552,699,699,699,699,0
|
|
20250226,163100,83040552,699,699,699,699,0
|
|
20250226,163000,83040552,699,699,699,699,2880
|
|
20250226,162900,83040552,699,699,699,699,0
|
|
20250226,162800,83040552,699,699,699,699,0
|
|
20250226,162700,83040552,699,699,699,699,0
|
|
20250226,162600,83040552,699,699,699,699,0
|
|
20250226,162500,83040552,699,699,699,699,0
|
|
20250226,162400,83040552,699,699,699,699,0
|
|
20250226,162300,83040552,699,699,699,699,0
|
|
20250226,162200,83040552,699,699,699,699,0
|
|
20250226,162100,83040552,699,699,699,699,0
|
|
20250226,162000,83040552,699,699,699,699,0
|
|
20250226,161900,83040552,699,699,699,699,0
|
|
20250226,161800,83040552,699,699,699,699,0
|
|
20250226,161700,83040552,699,699,699,699,0
|
|
20250226,161600,83040552,699,699,699,699,0
|
|
20250226,161500,83040552,699,699,699,699,0
|
|
20250226,161400,83040552,699,699,699,699,0
|
|
20250226,161300,83040552,699,699,699,699,0
|
|
20250226,161200,83040552,699,699,699,699,0
|
|
20250226,161100,83040552,699,699,699,699,0
|
|
20250226,161000,83040552,699,699,699,699,0
|
|
20250226,160900,83040552,699,699,699,699,0
|
|
20250226,160800,83040552,699,699,699,699,0
|
|
20250226,160700,83040552,699,699,699,699,0
|
|
20250226,160600,83040552,699,699,699,699,0
|
|
20250226,160500,83040552,699,699,699,699,0
|
|
20250226,160400,83040552,699,699,699,699,0
|
|
20250226,160300,83040552,699,699,699,699,0
|
|
20250226,160200,83040552,699,699,699,699,0
|
|
20250226,160100,83040552,699,699,699,699,0
|
|
20250226,160000,83040552,699,699,699,699,2880
|
|
20250226,155900,83040552,699,699,699,699,0
|
|
20250226,155800,83040552,699,699,699,699,0
|
|
20250226,155700,83040552,699,699,699,699,0
|
|
20250226,155600,83040552,699,699,699,699,0
|
|
20250226,155500,83040552,699,699,699,699,0
|
|
20250226,155400,83040552,699,699,699,699,0
|
|
20250226,155300,83040552,699,699,699,699,0
|
|
20250226,155200,83040552,699,699,699,699,0
|
|
20250226,155100,83040552,699,699,699,699,0
|
|
20250226,155000,83040552,699,699,699,699,0
|
|
20250226,154900,83040552,699,699,699,699,0
|
|
20250226,154800,83040552,699,699,699,699,0
|
|
20250226,154700,83040552,699,699,699,699,0
|
|
20250226,154600,83040552,699,699,699,699,0
|
|
20250226,154500,83040552,699,699,699,699,0
|
|
20250226,154400,83040552,699,699,699,699,0
|
|
20250226,154300,83040552,699,699,699,699,0
|
|
20250226,154200,83040552,699,699,699,699,0
|
|
20250226,154100,83040552,699,699,699,699,0
|
|
20250226,154000,83040552,699,699,699,699,0
|
|
20250226,153900,83040552,699,699,699,699,0
|
|
20250226,153800,83040552,699,699,699,699,0
|
|
20250226,153700,83040552,699,699,699,699,0
|
|
20250226,153600,83040552,699,699,699,699,0
|
|
20250226,153500,83040552,699,699,699,699,0
|
|
20250226,153400,83040552,699,699,699,699,0
|
|
20250226,153300,83040552,699,699,699,699,0
|
|
20250226,153200,83040552,699,699,699,699,0
|
|
20250226,153100,83040552,699,699,699,699,0
|
|
20250226,153000,83040552,699,699,699,699,5760
|
|
20250226,152900,81027432,699,699,699,699,0
|
|
20250226,152800,81027432,699,699,699,699,0
|
|
20250226,152700,81027432,699,699,699,699,0
|
|
20250226,152600,81027432,699,699,699,699,0
|
|
20250226,152500,81027432,699,699,699,699,0
|
|
20250226,152400,81027432,699,699,699,699,0
|
|
20250226,152300,81027432,699,699,699,699,0
|
|
20250226,152200,81027432,699,699,699,699,0
|
|
20250226,152100,81027432,699,699,699,699,0
|
|
20250226,152000,81027432,699,699,699,699,0
|
|
20250226,151900,81027432,699,699,699,699,11
|
|
20250226,151800,81019743,699,699,699,699,0
|
|
20250226,151700,81019743,699,699,699,696,1012
|
|
20250226,151600,80315355,696,697,697,696,1052
|
|
20250226,151500,79583111,697,699,699,697,1361
|
|
20250226,151400,78633315,698,698,698,698,4
|
|
20250226,151300,78630523,700,700,700,699,17
|
|
20250226,151200,78618629,698,699,699,698,58
|
|
20250226,151100,78578125,699,699,699,699,0
|
|
20250226,151000,78578125,699,699,699,699,2
|
|
20250226,150900,78576727,697,697,697,697,0
|
|
20250226,150800,78576727,697,699,699,697,33
|
|
20250226,150700,78553700,700,700,700,700,10
|
|
20250226,150600,78546700,699,700,700,696,17207
|
|
20250226,150500,66559728,701,701,701,701,0
|
|
20250226,150400,66559728,701,701,701,701,0
|
|
20250226,150300,66559728,701,701,701,701,10
|
|
20250226,150200,66552718,701,701,701,701,0
|
|
20250226,150100,66552718,701,701,701,701,0
|
|
20250226,150000,66552718,701,701,701,701,0
|
|
20250226,145900,66552718,701,701,701,701,3
|
|
20250226,145800,66550615,701,701,701,701,21
|
|
20250226,145700,66535894,701,701,701,701,0
|
|
20250226,145600,66535894,701,700,701,699,503
|
|
20250226,145500,66183875,701,701,701,701,0
|
|
20250226,145400,66183875,701,701,701,701,0
|
|
20250226,145300,66183875,701,701,701,701,0
|
|
20250226,145200,66183875,701,701,701,701,1
|
|
20250226,145100,66183174,701,701,701,701,0
|
|
20250226,145000,66183174,701,701,701,701,0
|
|
20250226,144900,66183174,701,701,701,701,0
|
|
20250226,144800,66183174,701,701,701,701,14
|
|
20250226,144700,66173360,701,701,701,701,0
|
|
20250226,144600,66173360,701,698,701,698,12
|
|
20250226,144500,66164978,698,700,700,698,15043
|
|
20250226,144400,55646877,700,703,703,700,2334
|
|
20250226,144300,54011618,703,703,703,703,13
|
|
20250226,144200,54002479,703,703,703,703,0
|
|
20250226,144100,54002479,703,703,703,703,1
|
|
20250226,144000,54001776,703,703,703,703,20
|
|
20250226,143900,53987716,703,703,703,703,0
|
|
20250226,143800,53987716,703,703,703,703,0
|
|
20250226,143700,53987716,703,703,703,703,1
|
|
20250226,143600,53987013,701,703,703,701,3295
|
|
20250226,143500,51674935,703,703,703,703,0
|
|
20250226,143400,51674935,703,703,703,703,0
|
|
20250226,143300,51674935,703,703,703,703,117
|
|
20250226,143200,51592684,704,704,704,704,0
|
|
20250226,143100,51592684,704,704,704,704,0
|
|
20250226,143000,51592684,704,704,704,704,0
|
|
20250226,142900,51592684,704,704,704,704,0
|
|
20250226,142800,51592684,704,704,704,704,1351
|
|
20250226,142700,50641580,705,705,705,705,0
|
|
20250226,142600,50641580,705,705,705,705,110
|
|
20250226,142500,50564030,705,705,705,705,0
|
|
20250226,142400,50564030,705,705,705,705,0
|
|
20250226,142300,50564030,705,705,705,705,1
|
|
20250226,142200,50563325,705,705,705,705,0
|
|
20250226,142100,50563325,705,705,705,705,0
|
|
20250226,142000,50563325,705,705,705,705,0
|
|
20250226,141900,50563325,705,705,705,705,0
|
|
20250226,141800,50563325,705,705,705,705,50
|
|
20250226,141700,50528075,705,702,705,702,3436
|
|
20250226,141600,48115703,705,705,705,705,100
|
|
20250226,141500,48045203,705,705,705,705,93
|
|
20250226,141400,47979638,705,704,705,704,25
|
|
20250226,141300,47962032,705,705,705,705,0
|
|
20250226,141200,47962032,705,705,705,705,0
|
|
20250226,141100,47962032,705,705,705,705,0
|
|
20250226,141000,47962032,705,705,705,705,0
|
|
20250226,140900,47962032,705,705,705,705,0
|
|
20250226,140800,47962032,705,705,705,705,0
|
|
20250226,140700,47962032,705,705,705,705,0
|
|
20250226,140600,47962032,705,705,705,705,0
|
|
20250226,140500,47962032,705,705,705,705,0
|
|
20250226,140400,47962032,705,705,705,705,0
|
|
20250226,140300,47962032,705,705,705,705,70
|
|
20250226,140200,47912682,705,705,705,705,0
|
|
20250226,140100,47912682,705,705,705,705,0
|
|
20250226,140000,47912682,705,705,705,705,0
|
|
20250226,135900,47912682,705,705,705,705,0
|
|
20250226,135800,47912682,705,705,705,705,5
|
|
20250226,135700,47909157,705,705,705,705,0
|
|
20250226,135600,47909157,705,705,705,705,0
|
|
20250226,135500,47909157,705,702,705,702,31
|
|
20250226,135400,47887392,705,705,705,705,0
|
|
20250226,135300,47887392,705,705,705,705,0
|
|
20250226,135200,47887392,705,705,705,705,0
|
|
20250226,135100,47887392,705,705,705,702,502
|
|
20250226,135000,47534595,705,705,705,705,0
|
|
20250226,134900,47534595,705,705,705,705,100
|
|
20250226,134800,47464095,705,705,705,705,1
|
|
20250226,134700,47463390,705,705,705,705,110
|
|
20250226,134600,47385840,706,706,706,706,357
|
|
20250226,134500,47133798,706,706,706,706,1
|
|
20250226,134400,47133092,706,706,706,706,0
|
|
20250226,134300,47133092,706,706,706,706,0
|
|
20250226,134200,47133092,706,706,706,706,0
|
|
20250226,134100,47133092,706,706,706,706,0
|
|
20250226,134000,47133092,706,706,706,706,0
|
|
20250226,133900,47133092,706,706,706,706,1
|
|
20250226,133800,47132386,706,706,706,706,0
|
|
20250226,133700,47132386,706,706,706,706,2
|
|
20250226,133600,47130974,705,705,705,705,0
|
|
20250226,133500,47130974,705,705,705,705,0
|
|
20250226,133400,47130974,705,705,705,705,0
|
|
20250226,133300,47130974,705,706,706,705,189
|
|
20250226,133200,46997560,705,705,705,705,420
|
|
20250226,133100,46701460,706,706,706,706,0
|
|
20250226,133000,46701460,706,706,706,706,0
|
|
20250226,132900,46701460,706,706,706,706,2
|
|
20250226,132800,46700048,706,706,706,706,0
|
|
20250226,132700,46700048,706,706,706,706,0
|
|
20250226,132600,46700048,706,706,706,706,0
|
|
20250226,132500,46700048,706,706,706,706,0
|
|
20250226,132400,46700048,706,706,706,706,0
|
|
20250226,132300,46700048,706,706,706,706,5
|
|
20250226,132200,46696518,706,706,706,706,0
|
|
20250226,132100,46696518,706,706,706,706,0
|
|
20250226,132000,46696518,706,706,706,706,0
|
|
20250226,131900,46696518,706,706,706,706,0
|
|
20250226,131800,46696518,706,706,706,706,1
|
|
20250226,131700,46695812,704,704,704,704,80
|
|
20250226,131600,46639492,708,708,708,708,0
|
|
20250226,131500,46639492,708,708,708,708,0
|
|
20250226,131400,46639492,708,708,708,708,0
|
|
20250226,131300,46639492,708,708,708,708,0
|
|
20250226,131200,46639492,708,708,708,708,0
|
|
20250226,131100,46639492,708,708,708,708,0
|
|
20250226,131000,46639492,708,708,708,708,0
|
|
20250226,130900,46639492,708,708,708,708,0
|
|
20250226,130800,46639492,708,708,708,708,0
|
|
20250226,130700,46639492,708,708,708,708,0
|
|
20250226,130600,46639492,708,708,708,708,0
|
|
20250226,130500,46639492,708,708,708,708,0
|
|
20250226,130400,46639492,708,708,708,708,0
|
|
20250226,130300,46639492,708,708,708,708,0
|
|
20250226,130200,46639492,708,708,708,708,0
|
|
20250226,130100,46639492,708,708,708,708,0
|
|
20250226,130000,46639492,708,708,708,708,0
|
|
20250226,125900,46639492,708,708,708,708,0
|
|
20250226,125800,46639492,708,708,708,708,0
|
|
20250226,125700,46639492,708,708,708,708,0
|
|
20250226,125600,46639492,708,708,708,708,0
|
|
20250226,125500,46639492,708,708,708,708,1
|
|
20250226,125400,46638784,704,704,704,704,500
|
|
20250226,125300,46286784,703,703,703,703,0
|
|
20250226,125200,46286784,703,705,705,703,784
|
|
20250226,125100,45735064,708,708,708,708,0
|
|
20250226,125000,45735064,708,708,708,708,1
|
|
20250226,124900,45734356,705,705,705,705,6
|
|
20250226,124800,45730126,708,708,708,708,533
|
|
20250226,124700,45352762,708,708,708,708,1
|
|
20250226,124600,45352054,705,705,705,705,0
|
|
20250226,124500,45352054,705,705,705,705,15
|
|
20250226,124400,45341479,708,708,708,708,0
|
|
20250226,124300,45341479,708,708,708,708,0
|
|
20250226,124200,45341479,708,708,708,708,0
|
|
20250226,124100,45341479,708,708,708,708,0
|
|
20250226,124000,45341479,708,708,708,708,50
|
|
20250226,123900,45306079,708,708,708,708,0
|
|
20250226,123800,45306079,708,708,708,708,0
|
|
20250226,123700,45306079,708,708,708,708,0
|
|
20250226,123600,45306079,708,708,708,708,0
|
|
20250226,123500,45306079,708,708,708,708,0
|
|
20250226,123400,45306079,708,708,708,708,0
|
|
20250226,123300,45306079,708,708,708,708,0
|
|
20250226,123200,45306079,708,708,708,708,0
|
|
20250226,123100,45306079,708,708,708,708,0
|
|
20250226,123000,45306079,708,708,708,708,0
|
|
20250226,122900,45306079,708,708,708,708,0
|
|
20250226,122800,45306079,708,708,708,708,0
|
|
20250226,122700,45306079,708,708,708,708,0
|
|
20250226,122600,45306079,708,708,708,708,2
|
|
20250226,122500,45304663,708,708,708,708,0
|
|
20250226,122400,45304663,708,708,708,708,0
|
|
20250226,122300,45304663,708,708,708,708,0
|
|
20250226,122200,45304663,708,708,708,708,0
|
|
20250226,122100,45304663,708,708,708,708,0
|
|
20250226,122000,45304663,708,708,708,708,0
|
|
20250226,121900,45304663,708,708,708,708,0
|
|
20250226,121800,45304663,708,708,708,708,0
|
|
20250226,121700,45304663,708,708,708,708,0
|
|
20250226,121600,45304663,708,708,708,708,1
|
|
20250226,121500,45303955,708,708,708,708,0
|
|
20250226,121400,45303955,708,708,708,708,0
|
|
20250226,121300,45303955,708,708,708,708,0
|
|
20250226,121200,45303955,708,708,708,708,0
|
|
20250226,121100,45303955,708,708,708,708,0
|
|
20250226,121000,45303955,708,708,708,708,7
|
|
20250226,120900,45298999,708,708,708,708,393
|
|
20250226,120800,45020755,705,705,705,705,2158
|
|
20250226,120700,43499365,708,708,708,708,0
|
|
20250226,120600,43499365,708,708,708,708,0
|
|
20250226,120500,43499365,708,708,708,708,0
|
|
20250226,120400,43499365,708,708,708,708,0
|
|
20250226,120300,43499365,708,708,708,708,0
|
|
20250226,120200,43499365,708,708,708,708,0
|
|
20250226,120100,43499365,708,708,708,708,0
|
|
20250226,120000,43499365,708,708,708,708,0
|
|
20250226,115900,43499365,708,708,708,708,0
|
|
20250226,115800,43499365,708,708,708,708,0
|
|
20250226,115700,43499365,708,708,708,708,0
|
|
20250226,115600,43499365,708,708,708,708,0
|
|
20250226,115500,43499365,708,708,708,708,0
|
|
20250226,115400,43499365,708,708,708,708,0
|
|
20250226,115300,43499365,708,704,708,704,9
|
|
20250226,115200,43493025,707,707,707,707,0
|
|
20250226,115100,43493025,707,707,707,707,0
|
|
20250226,115000,43493025,707,707,707,707,0
|
|
20250226,114900,43493025,707,707,707,707,0
|
|
20250226,114800,43493025,707,707,707,707,0
|
|
20250226,114700,43493025,707,707,707,707,40
|
|
20250226,114600,43464745,707,707,707,707,1
|
|
20250226,114500,43464038,704,704,704,704,0
|
|
20250226,114400,43464038,704,704,704,704,1173
|
|
20250226,114300,42638246,704,707,707,704,1631
|
|
20250226,114200,41488899,707,708,708,707,19
|
|
20250226,114100,41475458,708,708,708,708,0
|
|
20250226,114000,41475458,708,708,708,708,0
|
|
20250226,113900,41475458,708,708,708,708,0
|
|
20250226,113800,41475458,708,708,708,708,0
|
|
20250226,113700,41475458,708,708,708,708,1
|
|
20250226,113600,41474750,707,707,707,707,14
|
|
20250226,113500,41464852,706,706,706,706,0
|
|
20250226,113400,41464852,706,706,706,706,100
|
|
20250226,113300,41394252,708,708,708,708,0
|
|
20250226,113200,41394252,708,708,708,707,16
|
|
20250226,113100,41382930,707,707,707,707,8
|
|
20250226,113000,41377274,707,707,707,707,0
|
|
20250226,112900,41377274,707,707,707,707,0
|
|
20250226,112800,41377274,707,707,707,707,2
|
|
20250226,112700,41375860,707,707,707,707,20
|
|
20250226,112600,41361720,708,708,708,708,14
|
|
20250226,112500,41351808,708,708,708,708,0
|
|
20250226,112400,41351808,708,708,708,708,14
|
|
20250226,112300,41341896,708,708,708,708,0
|
|
20250226,112200,41341896,708,708,708,708,0
|
|
20250226,112100,41341896,708,708,708,708,0
|
|
20250226,112000,41341896,708,707,708,707,44
|
|
20250226,111900,41310787,706,706,706,706,0
|
|
20250226,111800,41310787,706,706,706,706,0
|
|
20250226,111700,41310787,706,706,706,706,0
|
|
20250226,111600,41310787,706,706,706,706,10
|
|
20250226,111500,41303727,707,707,707,707,0
|
|
20250226,111400,41303727,707,707,707,707,0
|
|
20250226,111300,41303727,707,707,707,707,14
|
|
20250226,111200,41293829,707,707,707,707,0
|
|
20250226,111100,41293829,707,707,707,707,0
|
|
20250226,111000,41293829,707,707,707,707,1
|
|
20250226,110900,41293122,707,707,707,707,0
|
|
20250226,110800,41293122,707,707,707,707,0
|
|
20250226,110700,41293122,707,707,707,707,0
|
|
20250226,110600,41293122,707,708,708,707,18
|
|
20250226,110500,41280382,707,707,707,707,0
|
|
20250226,110400,41280382,707,707,707,707,0
|
|
20250226,110300,41280382,707,707,707,707,0
|
|
20250226,110200,41280382,707,707,707,707,14
|
|
20250226,110100,41270484,708,708,708,708,0
|
|
20250226,110000,41270484,708,708,708,708,0
|
|
20250226,105900,41270484,708,708,708,708,0
|
|
20250226,105800,41270484,708,708,708,708,0
|
|
20250226,105700,41270484,708,708,708,708,0
|
|
20250226,105600,41270484,708,707,708,707,14
|
|
20250226,105500,41260585,708,708,708,708,0
|
|
20250226,105400,41260585,708,708,708,708,0
|
|
20250226,105300,41260585,708,708,708,708,0
|
|
20250226,105200,41260585,708,708,708,708,0
|
|
20250226,105100,41260585,708,706,708,706,201
|
|
20250226,105000,41118639,706,706,706,706,0
|
|
20250226,104900,41118639,706,706,706,706,0
|
|
20250226,104800,41118639,706,706,706,706,0
|
|
20250226,104700,41118639,706,707,708,706,48
|
|
20250226,104600,41084720,708,708,708,708,0
|
|
20250226,104500,41084720,708,708,708,708,0
|
|
20250226,104400,41084720,708,708,708,708,0
|
|
20250226,104300,41084720,708,708,708,708,0
|
|
20250226,104200,41084720,708,708,708,708,0
|
|
20250226,104100,41084720,708,708,708,708,0
|
|
20250226,104000,41084720,708,708,708,708,0
|
|
20250226,103900,41084720,708,708,708,708,0
|
|
20250226,103800,41084720,708,708,708,708,0
|
|
20250226,103700,41084720,708,708,708,708,0
|
|
20250226,103600,41084720,708,708,708,708,0
|
|
20250226,103500,41084720,708,708,708,708,0
|
|
20250226,103400,41084720,708,706,708,706,60
|
|
20250226,103300,41042358,708,708,708,708,0
|
|
20250226,103200,41042358,708,709,709,707,173
|
|
20250226,103100,40920018,710,710,710,710,260
|
|
20250226,103000,40735418,710,710,710,710,524
|
|
20250226,102900,40363378,710,710,710,710,111
|
|
20250226,102800,40284568,713,713,713,713,500
|
|
20250226,102700,39928068,713,713,713,713,0
|
|
20250226,102600,39928068,713,713,713,713,0
|
|
20250226,102500,39928068,713,713,713,713,1
|
|
20250226,102400,39927355,708,709,709,708,202
|
|
20250226,102300,39784325,713,713,713,713,1
|
|
20250226,102200,39783612,713,713,713,713,0
|
|
20250226,102100,39783612,713,713,713,713,0
|
|
20250226,102000,39783612,713,711,713,711,101
|
|
20250226,101900,39711682,708,711,711,708,229
|
|
20250226,101800,39549521,710,711,714,710,22
|
|
20250226,101700,39533879,711,715,715,708,280
|
|
20250226,101600,39333690,717,706,717,706,18003
|
|
20250226,101500,26542763,702,706,706,702,7796
|
|
20250226,101400,21062515,706,706,706,706,0
|
|
20250226,101300,21062515,706,706,706,706,1
|
|
20250226,101200,21061809,705,705,705,705,557
|
|
20250226,101100,20669124,705,705,705,705,943
|
|
20250226,101000,20004309,706,706,706,706,0
|
|
20250226,100900,20004309,706,706,706,706,1
|
|
20250226,100800,20003603,705,705,706,705,768
|
|
20250226,100700,19462162,706,706,706,706,54
|
|
20250226,100600,19424038,706,706,706,706,50
|
|
20250226,100500,19388738,707,707,707,707,0
|
|
20250226,100400,19388738,707,707,707,707,0
|
|
20250226,100300,19388738,707,707,707,707,566
|
|
20250226,100200,18988576,707,707,707,707,0
|
|
20250226,100100,18988576,707,707,707,707,0
|
|
20250226,100000,18988576,707,707,707,707,0
|
|
20250226,095900,18988576,707,707,707,707,0
|
|
20250226,095800,18988576,707,707,707,707,0
|
|
20250226,095700,18988576,707,707,707,707,0
|
|
20250226,095600,18988576,707,707,707,707,0
|
|
20250226,095500,18988576,707,707,707,707,0
|
|
20250226,095400,18988576,707,707,707,707,0
|
|
20250226,095300,18988576,707,707,707,707,100
|
|
20250226,095200,18917876,707,707,707,707,150
|
|
20250226,095100,18811826,707,705,707,705,311
|
|
20250226,095000,18592569,707,707,707,707,0
|
|
20250226,094900,18592569,707,707,707,707,0
|
|
20250226,094800,18592569,707,707,707,707,0
|
|
20250226,094700,18592569,707,705,707,704,2611
|
|
20250226,094600,16753603,706,707,707,706,22
|
|
20250226,094500,16738063,707,707,707,707,19
|
|
20250226,094400,16724630,707,707,707,707,0
|
|
20250226,094300,16724630,707,707,707,707,0
|
|
20250226,094200,16724630,707,707,707,707,0
|
|
20250226,094100,16724630,707,706,707,705,501
|
|
20250226,094000,16371409,705,707,707,705,3521
|
|
20250226,093900,13887220,708,708,708,708,0
|
|
20250226,093800,13887220,708,708,708,707,57
|
|
20250226,093700,13846906,710,710,710,710,0
|
|
20250226,093600,13846906,710,710,710,710,0
|
|
20250226,093500,13846906,710,706,710,706,2740
|
|
20250226,093400,11912462,710,710,710,710,0
|
|
20250226,093300,11912462,710,710,710,710,2
|
|
20250226,093200,11911042,712,712,712,712,0
|
|
20250226,093100,11911042,712,712,712,712,0
|
|
20250226,093000,11911042,712,712,712,712,0
|
|
20250226,092900,11911042,712,712,712,712,0
|
|
20250226,092800,11911042,712,712,712,712,0
|
|
20250226,092700,11911042,712,712,713,705,2051
|
|
20250226,092600,10462409,712,711,713,706,1356
|
|
20250226,092500,9498220,707,711,711,707,515
|
|
20250226,092400,9134111,710,708,712,708,1430
|
|
20250226,092300,8121645,713,713,713,713,0
|
|
20250226,092200,8121645,713,712,713,712,3000
|
|
20250226,092100,5983403,714,714,714,714,0
|
|
20250226,092000,5983403,714,714,714,714,0
|
|
20250226,091900,5983403,714,714,714,714,0
|
|
20250226,091800,5983403,714,714,714,714,0
|
|
20250226,091700,5983403,714,714,714,714,0
|
|
20250226,091600,5983403,714,714,714,714,0
|
|
20250226,091500,5983403,714,714,714,714,1631
|
|
20250226,091400,4818869,714,714,714,714,0
|
|
20250226,091300,4818869,714,714,714,714,1
|
|
20250226,091200,4818155,708,708,708,708,888
|
|
20250226,091100,4189451,708,708,708,708,0
|
|
20250226,091000,4189451,708,708,708,708,0
|
|
20250226,090900,4189451,708,708,708,708,0
|
|
20250226,090800,4189451,708,708,708,708,20
|
|
20250226,090700,4175291,708,708,708,708,0
|
|
20250226,090600,4175291,708,708,708,708,0
|
|
20250226,090500,4175291,708,708,708,708,220
|
|
20250226,090400,4019531,708,708,708,708,0
|
|
20250226,090300,4019531,708,708,708,708,0
|
|
20250226,090200,4019531,708,708,708,708,0
|
|
20250226,090100,4019531,708,707,708,707,2783
|
|
20250226,090000,2050248,704,708,708,704,2900
|