622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250226,191900,146783870,6200,6200,6200,6200,1071
|
|
20250226,191800,146783870,6200,6200,6200,6200,0
|
|
20250226,191700,146783870,6200,6200,6200,6200,0
|
|
20250226,191600,146783870,6200,6200,6200,6200,0
|
|
20250226,191500,146783870,6200,6200,6200,6200,0
|
|
20250226,191400,146783870,6200,6200,6200,6200,0
|
|
20250226,191300,146783870,6200,6200,6200,6200,0
|
|
20250226,191200,146783870,6200,6200,6200,6200,0
|
|
20250226,191100,146783870,6200,6200,6200,6200,0
|
|
20250226,191000,146783870,6200,6200,6200,6200,0
|
|
20250226,190900,146783870,6200,6200,6200,6200,0
|
|
20250226,190800,146783870,6200,6200,6200,6200,0
|
|
20250226,190700,146783870,6200,6200,6200,6200,0
|
|
20250226,190600,146783870,6200,6200,6200,6200,0
|
|
20250226,190500,146783870,6200,6200,6200,6200,0
|
|
20250226,190400,146783870,6200,6200,6200,6200,0
|
|
20250226,190300,146783870,6200,6200,6200,6200,0
|
|
20250226,190200,146783870,6200,6200,6200,6200,0
|
|
20250226,190100,146783870,6200,6200,6200,6200,0
|
|
20250226,190000,146783870,6200,6200,6200,6200,0
|
|
20250226,185900,146783870,6200,6200,6200,6200,0
|
|
20250226,185800,146783870,6200,6200,6200,6200,0
|
|
20250226,185700,146783870,6200,6200,6200,6200,0
|
|
20250226,185600,146783870,6200,6200,6200,6200,0
|
|
20250226,185500,146783870,6200,6200,6200,6200,0
|
|
20250226,185400,146783870,6200,6200,6200,6200,0
|
|
20250226,185300,146783870,6200,6200,6200,6200,0
|
|
20250226,185200,146783870,6200,6200,6200,6200,0
|
|
20250226,185100,146783870,6200,6200,6200,6200,0
|
|
20250226,185000,146783870,6200,6200,6200,6200,0
|
|
20250226,184900,146783870,6200,6200,6200,6200,1071
|
|
20250226,184800,146783870,6200,6200,6200,6200,0
|
|
20250226,184700,146783870,6200,6200,6200,6200,0
|
|
20250226,184600,146783870,6200,6200,6200,6200,0
|
|
20250226,184500,146783870,6200,6200,6200,6200,0
|
|
20250226,184400,146783870,6200,6200,6200,6200,0
|
|
20250226,184300,146783870,6200,6200,6200,6200,0
|
|
20250226,184200,146783870,6200,6200,6200,6200,0
|
|
20250226,184100,146783870,6200,6200,6200,6200,0
|
|
20250226,184000,146783870,6200,6200,6200,6200,0
|
|
20250226,183900,146783870,6200,6200,6200,6200,0
|
|
20250226,183800,146783870,6200,6200,6200,6200,0
|
|
20250226,183700,146783870,6200,6200,6200,6200,0
|
|
20250226,183600,146783870,6200,6200,6200,6200,0
|
|
20250226,183500,146783870,6200,6200,6200,6200,0
|
|
20250226,183400,146783870,6200,6200,6200,6200,0
|
|
20250226,183300,146783870,6200,6200,6200,6200,0
|
|
20250226,183200,146783870,6200,6200,6200,6200,0
|
|
20250226,183100,146783870,6200,6200,6200,6200,0
|
|
20250226,183000,146783870,6200,6200,6200,6200,0
|
|
20250226,182900,146783870,6200,6200,6200,6200,0
|
|
20250226,182800,146783870,6200,6200,6200,6200,0
|
|
20250226,182700,146783870,6200,6200,6200,6200,0
|
|
20250226,182600,146783870,6200,6200,6200,6200,0
|
|
20250226,182500,146783870,6200,6200,6200,6200,0
|
|
20250226,182400,146783870,6200,6200,6200,6200,0
|
|
20250226,182300,146783870,6200,6200,6200,6200,0
|
|
20250226,182200,146783870,6200,6200,6200,6200,0
|
|
20250226,182100,146783870,6200,6200,6200,6200,0
|
|
20250226,182000,146783870,6200,6200,6200,6200,0
|
|
20250226,181900,146783870,6200,6200,6200,6200,1071
|
|
20250226,181800,146783870,6200,6200,6200,6200,0
|
|
20250226,181700,146783870,6200,6200,6200,6200,0
|
|
20250226,181600,146783870,6200,6200,6200,6200,0
|
|
20250226,181500,146783870,6200,6200,6200,6200,0
|
|
20250226,181400,146783870,6200,6200,6200,6200,0
|
|
20250226,181300,146783870,6200,6200,6200,6200,0
|
|
20250226,181200,146783870,6200,6200,6200,6200,0
|
|
20250226,181100,146783870,6200,6200,6200,6200,0
|
|
20250226,181000,146783870,6200,6200,6200,6200,0
|
|
20250226,180900,146783870,6200,6200,6200,6200,0
|
|
20250226,180800,146783870,6200,6200,6200,6200,0
|
|
20250226,180700,146783870,6200,6200,6200,6200,0
|
|
20250226,180600,146783870,6200,6200,6200,6200,0
|
|
20250226,180500,146783870,6200,6200,6200,6200,0
|
|
20250226,180400,146783870,6200,6200,6200,6200,0
|
|
20250226,180300,146783870,6200,6200,6200,6200,0
|
|
20250226,180200,146783870,6200,6200,6200,6200,0
|
|
20250226,180100,146783870,6200,6200,6200,6200,0
|
|
20250226,180000,146783870,6200,6200,6200,6200,0
|
|
20250226,175900,146783870,6200,6200,6200,6200,0
|
|
20250226,175800,146783870,6200,6200,6200,6200,0
|
|
20250226,175700,146783870,6200,6200,6200,6200,0
|
|
20250226,175600,146783870,6200,6200,6200,6200,0
|
|
20250226,175500,146783870,6200,6200,6200,6200,0
|
|
20250226,175400,146783870,6200,6200,6200,6200,0
|
|
20250226,175300,146783870,6200,6200,6200,6200,0
|
|
20250226,175200,146783870,6200,6200,6200,6200,0
|
|
20250226,175100,146783870,6200,6200,6200,6200,0
|
|
20250226,175000,146783870,6200,6200,6200,6200,0
|
|
20250226,174900,146783870,6200,6200,6200,6200,1071
|
|
20250226,174800,146783870,6200,6200,6200,6200,0
|
|
20250226,174700,146783870,6200,6200,6200,6200,0
|
|
20250226,174600,146783870,6200,6200,6200,6200,0
|
|
20250226,174500,146783870,6200,6200,6200,6200,0
|
|
20250226,174400,146783870,6200,6200,6200,6200,0
|
|
20250226,174300,146783870,6200,6200,6200,6200,0
|
|
20250226,174200,146783870,6200,6200,6200,6200,0
|
|
20250226,174100,146783870,6200,6200,6200,6200,0
|
|
20250226,174000,146783870,6200,6200,6200,6200,0
|
|
20250226,173900,146783870,6200,6200,6200,6200,0
|
|
20250226,173800,146783870,6200,6200,6200,6200,0
|
|
20250226,173700,146783870,6200,6200,6200,6200,0
|
|
20250226,173600,146783870,6200,6200,6200,6200,0
|
|
20250226,173500,146783870,6200,6200,6200,6200,0
|
|
20250226,173400,146783870,6200,6200,6200,6200,0
|
|
20250226,173300,146783870,6200,6200,6200,6200,0
|
|
20250226,173200,146783870,6200,6200,6200,6200,0
|
|
20250226,173100,146783870,6200,6200,6200,6200,0
|
|
20250226,173000,146783870,6200,6200,6200,6200,0
|
|
20250226,172900,146783870,6200,6200,6200,6200,0
|
|
20250226,172800,146783870,6200,6200,6200,6200,0
|
|
20250226,172700,146783870,6200,6200,6200,6200,0
|
|
20250226,172600,146783870,6200,6200,6200,6200,0
|
|
20250226,172500,146783870,6200,6200,6200,6200,0
|
|
20250226,172400,146783870,6200,6200,6200,6200,0
|
|
20250226,172300,146783870,6200,6200,6200,6200,0
|
|
20250226,172200,146783870,6200,6200,6200,6200,0
|
|
20250226,172100,146783870,6200,6200,6200,6200,0
|
|
20250226,172000,146783870,6200,6200,6200,6200,0
|
|
20250226,171900,146783870,6200,6200,6200,6200,1071
|
|
20250226,171800,146783870,6200,6200,6200,6200,0
|
|
20250226,171700,146783870,6200,6200,6200,6200,0
|
|
20250226,171600,146783870,6200,6200,6200,6200,0
|
|
20250226,171500,146783870,6200,6200,6200,6200,0
|
|
20250226,171400,146783870,6200,6200,6200,6200,0
|
|
20250226,171300,146783870,6200,6200,6200,6200,0
|
|
20250226,171200,146783870,6200,6200,6200,6200,0
|
|
20250226,171100,146783870,6200,6200,6200,6200,0
|
|
20250226,171000,146783870,6200,6200,6200,6200,0
|
|
20250226,170900,146783870,6200,6200,6200,6200,0
|
|
20250226,170800,146783870,6200,6200,6200,6200,0
|
|
20250226,170700,146783870,6200,6200,6200,6200,0
|
|
20250226,170600,146783870,6200,6200,6200,6200,0
|
|
20250226,170500,146783870,6200,6200,6200,6200,0
|
|
20250226,170400,146783870,6200,6200,6200,6200,0
|
|
20250226,170300,146783870,6200,6200,6200,6200,0
|
|
20250226,170200,146783870,6200,6200,6200,6200,0
|
|
20250226,170100,146783870,6200,6200,6200,6200,0
|
|
20250226,170000,146783870,6200,6200,6200,6200,0
|
|
20250226,165900,146783870,6200,6200,6200,6200,0
|
|
20250226,165800,146783870,6200,6200,6200,6200,0
|
|
20250226,165700,146783870,6200,6200,6200,6200,0
|
|
20250226,165600,146783870,6200,6200,6200,6200,0
|
|
20250226,165500,146783870,6200,6200,6200,6200,0
|
|
20250226,165400,146783870,6200,6200,6200,6200,0
|
|
20250226,165300,146783870,6200,6200,6200,6200,0
|
|
20250226,165200,146783870,6200,6200,6200,6200,0
|
|
20250226,165100,146783870,6200,6200,6200,6200,0
|
|
20250226,165000,146783870,6200,6200,6200,6200,0
|
|
20250226,164900,146783870,6200,6200,6200,6200,1071
|
|
20250226,164800,146783870,6200,6200,6200,6200,0
|
|
20250226,164700,146783870,6200,6200,6200,6200,0
|
|
20250226,164600,146783870,6200,6200,6200,6200,0
|
|
20250226,164500,146783870,6200,6200,6200,6200,0
|
|
20250226,164400,146783870,6200,6200,6200,6200,0
|
|
20250226,164300,146783870,6200,6200,6200,6200,0
|
|
20250226,164200,146783870,6200,6200,6200,6200,0
|
|
20250226,164100,146783870,6200,6200,6200,6200,0
|
|
20250226,164000,146783870,6200,6200,6200,6200,0
|
|
20250226,163900,146783870,6200,6200,6200,6200,0
|
|
20250226,163800,146783870,6200,6200,6200,6200,0
|
|
20250226,163700,146783870,6200,6200,6200,6200,0
|
|
20250226,163600,146783870,6200,6200,6200,6200,0
|
|
20250226,163500,146783870,6200,6200,6200,6200,0
|
|
20250226,163400,146783870,6200,6200,6200,6200,0
|
|
20250226,163300,146783870,6200,6200,6200,6200,0
|
|
20250226,163200,146783870,6200,6200,6200,6200,0
|
|
20250226,163100,146783870,6200,6200,6200,6200,0
|
|
20250226,163000,146783870,6200,6200,6200,6200,0
|
|
20250226,162900,146783870,6200,6200,6200,6200,0
|
|
20250226,162800,146783870,6200,6200,6200,6200,0
|
|
20250226,162700,146783870,6200,6200,6200,6200,0
|
|
20250226,162600,146783870,6200,6200,6200,6200,0
|
|
20250226,162500,146783870,6200,6200,6200,6200,0
|
|
20250226,162400,146783870,6200,6200,6200,6200,0
|
|
20250226,162300,146783870,6200,6200,6200,6200,0
|
|
20250226,162200,146783870,6200,6200,6200,6200,0
|
|
20250226,162100,146783870,6200,6200,6200,6200,0
|
|
20250226,162000,146783870,6200,6200,6200,6200,0
|
|
20250226,161900,146783870,6200,6200,6200,6200,1071
|
|
20250226,161800,146783870,6200,6200,6200,6200,0
|
|
20250226,161700,146783870,6200,6200,6200,6200,0
|
|
20250226,161600,146783870,6200,6200,6200,6200,0
|
|
20250226,161500,146783870,6200,6200,6200,6200,0
|
|
20250226,161400,146783870,6200,6200,6200,6200,0
|
|
20250226,161300,146783870,6200,6200,6200,6200,0
|
|
20250226,161200,146783870,6200,6200,6200,6200,0
|
|
20250226,161100,146783870,6200,6200,6200,6200,0
|
|
20250226,161000,146783870,6200,6200,6200,6200,0
|
|
20250226,160900,146783870,6200,6200,6200,6200,0
|
|
20250226,160800,146783870,6200,6200,6200,6200,0
|
|
20250226,160700,146783870,6200,6200,6200,6200,0
|
|
20250226,160600,146783870,6200,6200,6200,6200,0
|
|
20250226,160500,146783870,6200,6200,6200,6200,0
|
|
20250226,160400,146783870,6200,6200,6200,6200,0
|
|
20250226,160300,146783870,6200,6200,6200,6200,0
|
|
20250226,160200,146783870,6200,6200,6200,6200,0
|
|
20250226,160100,146783870,6200,6200,6200,6200,0
|
|
20250226,160000,146783870,6200,6200,6200,6200,0
|
|
20250226,155900,146783870,6200,6200,6200,6200,0
|
|
20250226,155800,146783870,6200,6200,6200,6200,0
|
|
20250226,155700,146783870,6200,6200,6200,6200,0
|
|
20250226,155600,146783870,6200,6200,6200,6200,0
|
|
20250226,155500,146783870,6200,6200,6200,6200,0
|
|
20250226,155400,146783870,6200,6200,6200,6200,0
|
|
20250226,155300,146783870,6200,6200,6200,6200,0
|
|
20250226,155200,146783870,6200,6200,6200,6200,0
|
|
20250226,155100,146783870,6200,6200,6200,6200,0
|
|
20250226,155000,146783870,6200,6200,6200,6200,0
|
|
20250226,154900,146783870,6200,6200,6200,6200,1071
|
|
20250226,154800,146783870,6200,6200,6200,6200,0
|
|
20250226,154700,146783870,6200,6200,6200,6200,0
|
|
20250226,154600,146783870,6200,6200,6200,6200,0
|
|
20250226,154500,146783870,6200,6200,6200,6200,0
|
|
20250226,154400,146783870,6200,6200,6200,6200,0
|
|
20250226,154300,146783870,6200,6200,6200,6200,0
|
|
20250226,154200,146783870,6200,6200,6200,6200,0
|
|
20250226,154100,146783870,6200,6200,6200,6200,0
|
|
20250226,154000,146783870,6200,6200,6200,6200,0
|
|
20250226,153900,146783870,6200,6200,6200,6200,0
|
|
20250226,153800,146783870,6200,6200,6200,6200,0
|
|
20250226,153700,146783870,6200,6200,6200,6200,0
|
|
20250226,153600,146783870,6200,6200,6200,6200,0
|
|
20250226,153500,146783870,6200,6200,6200,6200,0
|
|
20250226,153400,146783870,6200,6200,6200,6200,0
|
|
20250226,153300,146783870,6200,6200,6200,6200,0
|
|
20250226,153200,146783870,6200,6200,6200,6200,0
|
|
20250226,153100,146783870,6200,6200,6200,6200,0
|
|
20250226,153000,146783870,6200,6200,6200,6200,1071
|
|
20250226,152900,140143670,6210,6210,6210,6210,0
|
|
20250226,152800,140143670,6210,6210,6210,6210,0
|
|
20250226,152700,140143670,6210,6210,6210,6210,0
|
|
20250226,152600,140143670,6210,6210,6210,6210,0
|
|
20250226,152500,140143670,6210,6210,6210,6210,0
|
|
20250226,152400,140143670,6210,6210,6210,6210,0
|
|
20250226,152300,140143670,6210,6210,6210,6210,0
|
|
20250226,152200,140143670,6210,6210,6210,6210,0
|
|
20250226,152100,140143670,6210,6210,6210,6210,0
|
|
20250226,152000,140143670,6210,6210,6210,6210,0
|
|
20250226,151900,140143670,6210,6210,6210,6210,1
|
|
20250226,151800,140137460,6220,6220,6220,6220,0
|
|
20250226,151700,140137460,6220,6210,6220,6210,4
|
|
20250226,151600,140112610,6220,6220,6220,6220,0
|
|
20250226,151500,140112610,6220,6200,6220,6200,3
|
|
20250226,151400,140093970,6140,6170,6170,6140,2850
|
|
20250226,151300,122532410,6170,6180,6180,6170,1700
|
|
20250226,151200,112034490,6170,6200,6200,6170,2447
|
|
20250226,151100,96894330,6200,6230,6230,6200,1060
|
|
20250226,151000,90317110,6240,6240,6240,6240,3
|
|
20250226,150900,90298390,6230,6230,6230,6230,0
|
|
20250226,150800,90298390,6230,6230,6230,6230,1
|
|
20250226,150700,90292160,6200,6200,6200,6200,0
|
|
20250226,150600,90292160,6200,6200,6200,6200,0
|
|
20250226,150500,90292160,6200,6230,6230,6200,262
|
|
20250226,150400,88666140,6240,6240,6240,6240,0
|
|
20250226,150300,88666140,6240,6240,6240,6240,0
|
|
20250226,150200,88666140,6240,6240,6240,6240,2
|
|
20250226,150100,88653660,6240,6240,6240,6240,0
|
|
20250226,150000,88653660,6240,6240,6240,6240,0
|
|
20250226,145900,88653660,6240,6240,6240,6240,0
|
|
20250226,145800,88653660,6240,6240,6240,6240,6
|
|
20250226,145700,88616220,6250,6250,6250,6250,0
|
|
20250226,145600,88616220,6250,6250,6250,6250,0
|
|
20250226,145500,88616220,6250,6250,6250,6250,0
|
|
20250226,145400,88616220,6250,6250,6250,6250,0
|
|
20250226,145300,88616220,6250,6250,6250,6250,0
|
|
20250226,145200,88616220,6250,6250,6250,6250,0
|
|
20250226,145100,88616220,6250,6250,6250,6250,51
|
|
20250226,145000,88297470,6250,6250,6250,6250,0
|
|
20250226,144900,88297470,6250,6250,6250,6250,4
|
|
20250226,144800,88272470,6250,6250,6250,6250,0
|
|
20250226,144700,88272470,6250,6250,6250,6250,0
|
|
20250226,144600,88272470,6250,6250,6250,6250,0
|
|
20250226,144500,88272470,6250,6250,6250,6250,0
|
|
20250226,144400,88272470,6250,6250,6250,6250,0
|
|
20250226,144300,88272470,6250,6250,6250,6250,0
|
|
20250226,144200,88272470,6250,6250,6250,6250,0
|
|
20250226,144100,88272470,6250,6250,6250,6250,0
|
|
20250226,144000,88272470,6250,6250,6250,6250,0
|
|
20250226,143900,88272470,6250,6250,6250,6250,0
|
|
20250226,143800,88272470,6250,6250,6250,6250,0
|
|
20250226,143700,88272470,6250,6250,6250,6250,0
|
|
20250226,143600,88272470,6250,6250,6250,6250,0
|
|
20250226,143500,88272470,6250,6250,6250,6250,0
|
|
20250226,143400,88272470,6250,6250,6250,6250,0
|
|
20250226,143300,88272470,6250,6250,6250,6250,1
|
|
20250226,143200,88266220,6250,6240,6250,6240,4
|
|
20250226,143100,88241240,6230,6230,6230,6230,0
|
|
20250226,143000,88241240,6230,6230,6230,6230,0
|
|
20250226,142900,88241240,6230,6230,6230,6230,0
|
|
20250226,142800,88241240,6230,6230,6230,6230,0
|
|
20250226,142700,88241240,6230,6230,6230,6230,0
|
|
20250226,142600,88241240,6230,6230,6230,6230,0
|
|
20250226,142500,88241240,6230,6230,6230,6230,0
|
|
20250226,142400,88241240,6230,6230,6230,6230,0
|
|
20250226,142300,88241240,6230,6230,6230,6230,0
|
|
20250226,142200,88241240,6230,6230,6230,6230,0
|
|
20250226,142100,88241240,6230,6230,6230,6230,0
|
|
20250226,142000,88241240,6230,6230,6230,6230,0
|
|
20250226,141900,88241240,6230,6230,6230,6230,0
|
|
20250226,141800,88241240,6230,6230,6230,6230,0
|
|
20250226,141700,88241240,6230,6230,6230,6230,0
|
|
20250226,141600,88241240,6230,6230,6230,6230,0
|
|
20250226,141500,88241240,6230,6230,6230,6230,0
|
|
20250226,141400,88241240,6230,6230,6230,6230,1
|
|
20250226,141300,88235010,6240,6240,6240,6240,0
|
|
20250226,141200,88235010,6240,6240,6240,6240,0
|
|
20250226,141100,88235010,6240,6240,6240,6240,0
|
|
20250226,141000,88235010,6240,6240,6240,6240,0
|
|
20250226,140900,88235010,6240,6240,6240,6240,1
|
|
20250226,140800,88228770,6250,6250,6250,6250,0
|
|
20250226,140700,88228770,6250,6240,6250,6240,10
|
|
20250226,140600,88166280,6220,6220,6220,6220,0
|
|
20250226,140500,88166280,6220,6220,6220,6220,0
|
|
20250226,140400,88166280,6220,6220,6220,6220,0
|
|
20250226,140300,88166280,6220,6220,6220,6220,0
|
|
20250226,140200,88166280,6220,6220,6220,6220,0
|
|
20250226,140100,88166280,6220,6220,6220,6220,0
|
|
20250226,140000,88166280,6220,6220,6220,6220,0
|
|
20250226,135900,88166280,6220,6220,6220,6220,0
|
|
20250226,135800,88166280,6220,6220,6220,6220,0
|
|
20250226,135700,88166280,6220,6220,6220,6220,0
|
|
20250226,135600,88166280,6220,6220,6220,6220,0
|
|
20250226,135500,88166280,6220,6220,6220,6220,0
|
|
20250226,135400,88166280,6220,6220,6220,6220,0
|
|
20250226,135300,88166280,6220,6230,6230,6220,160
|
|
20250226,135200,87171000,6230,6230,6230,6230,0
|
|
20250226,135100,87171000,6230,6230,6230,6230,0
|
|
20250226,135000,87171000,6230,6230,6230,6230,0
|
|
20250226,134900,87171000,6230,6250,6250,6230,2790
|
|
20250226,134800,69785470,6250,6250,6250,6250,0
|
|
20250226,134700,69785470,6250,6250,6250,6250,0
|
|
20250226,134600,69785470,6250,6250,6250,6250,0
|
|
20250226,134500,69785470,6250,6250,6250,6250,0
|
|
20250226,134400,69785470,6250,6250,6250,6250,0
|
|
20250226,134300,69785470,6250,6250,6250,6250,0
|
|
20250226,134200,69785470,6250,6250,6250,6250,0
|
|
20250226,134100,69785470,6250,6250,6250,6250,0
|
|
20250226,134000,69785470,6250,6250,6250,6250,0
|
|
20250226,133900,69785470,6250,6250,6250,6250,0
|
|
20250226,133800,69785470,6250,6250,6250,6250,0
|
|
20250226,133700,69785470,6250,6250,6250,6250,1
|
|
20250226,133600,69779220,6260,6260,6260,6260,0
|
|
20250226,133500,69779220,6260,6260,6260,6260,0
|
|
20250226,133400,69779220,6260,6260,6260,6260,0
|
|
20250226,133300,69779220,6260,6260,6260,6260,0
|
|
20250226,133200,69779220,6260,6260,6260,6260,0
|
|
20250226,133100,69779220,6260,6260,6260,6260,1
|
|
20250226,133000,69772960,6250,6250,6250,6250,0
|
|
20250226,132900,69772960,6250,6250,6250,6250,0
|
|
20250226,132800,69772960,6250,6250,6250,6250,171
|
|
20250226,132700,68704210,6250,6250,6250,6250,0
|
|
20250226,132600,68704210,6250,6250,6250,6250,0
|
|
20250226,132500,68704210,6250,6250,6250,6250,0
|
|
20250226,132400,68704210,6250,6250,6250,6250,0
|
|
20250226,132300,68704210,6250,6250,6250,6250,0
|
|
20250226,132200,68704210,6250,6250,6250,6250,0
|
|
20250226,132100,68704210,6250,6250,6250,6250,0
|
|
20250226,132000,68704210,6250,6250,6250,6250,0
|
|
20250226,131900,68704210,6250,6250,6250,6250,29
|
|
20250226,131800,68522960,6250,6230,6250,6230,578
|
|
20250226,131700,64921990,6210,6210,6210,6210,0
|
|
20250226,131600,64921990,6210,6210,6210,6210,0
|
|
20250226,131500,64921990,6210,6210,6210,6210,0
|
|
20250226,131400,64921990,6210,6210,6210,6210,0
|
|
20250226,131300,64921990,6210,6210,6210,6210,0
|
|
20250226,131200,64921990,6210,6210,6210,6210,0
|
|
20250226,131100,64921990,6210,6210,6210,6210,0
|
|
20250226,131000,64921990,6210,6210,6210,6210,0
|
|
20250226,130900,64921990,6210,6210,6210,6210,0
|
|
20250226,130800,64921990,6210,6210,6210,6210,0
|
|
20250226,130700,64921990,6210,6210,6210,6210,0
|
|
20250226,130600,64921990,6210,6210,6210,6210,0
|
|
20250226,130500,64921990,6210,6210,6210,6210,0
|
|
20250226,130400,64921990,6210,6210,6210,6210,0
|
|
20250226,130300,64921990,6210,6210,6210,6210,0
|
|
20250226,130200,64921990,6210,6210,6210,6210,0
|
|
20250226,130100,64921990,6210,6210,6210,6210,0
|
|
20250226,130000,64921990,6210,6210,6210,6210,0
|
|
20250226,125900,64921990,6210,6210,6210,6210,0
|
|
20250226,125800,64921990,6210,6210,6210,6210,51
|
|
20250226,125700,64605280,6210,6210,6210,6210,0
|
|
20250226,125600,64605280,6210,6210,6210,6210,0
|
|
20250226,125500,64605280,6210,6210,6210,6210,0
|
|
20250226,125400,64605280,6210,6210,6210,6210,0
|
|
20250226,125300,64605280,6210,6210,6210,6210,0
|
|
20250226,125200,64605280,6210,6210,6210,6210,0
|
|
20250226,125100,64605280,6210,6210,6210,6210,0
|
|
20250226,125000,64605280,6210,6210,6210,6210,0
|
|
20250226,124900,64605280,6210,6210,6210,6210,0
|
|
20250226,124800,64605280,6210,6210,6210,6210,0
|
|
20250226,124700,64605280,6210,6210,6210,6210,0
|
|
20250226,124600,64605280,6210,6210,6210,6210,0
|
|
20250226,124500,64605280,6210,6260,6260,6200,2900
|
|
20250226,124400,46590190,6270,6270,6270,6270,0
|
|
20250226,124300,46590190,6270,6270,6270,6270,10
|
|
20250226,124200,46527490,6270,6270,6270,6270,2
|
|
20250226,124100,46514950,6270,6270,6270,6270,0
|
|
20250226,124000,46514950,6270,6270,6270,6270,0
|
|
20250226,123900,46514950,6270,6270,6270,6270,0
|
|
20250226,123800,46514950,6270,6270,6270,6270,0
|
|
20250226,123700,46514950,6270,6270,6270,6270,0
|
|
20250226,123600,46514950,6270,6270,6270,6270,0
|
|
20250226,123500,46514950,6270,6270,6270,6270,0
|
|
20250226,123400,46514950,6270,6270,6270,6270,0
|
|
20250226,123300,46514950,6270,6270,6270,6270,0
|
|
20250226,123200,46514950,6270,6270,6270,6270,0
|
|
20250226,123100,46514950,6270,6270,6270,6270,5
|
|
20250226,123000,46483600,6270,6270,6270,6270,0
|
|
20250226,122900,46483600,6270,6270,6270,6270,0
|
|
20250226,122800,46483600,6270,6270,6270,6270,0
|
|
20250226,122700,46483600,6270,6270,6270,6270,0
|
|
20250226,122600,46483600,6270,6270,6270,6270,0
|
|
20250226,122500,46483600,6270,6270,6270,6270,0
|
|
20250226,122400,46483600,6270,6270,6270,6270,0
|
|
20250226,122300,46483600,6270,6270,6270,6270,0
|
|
20250226,122200,46483600,6270,6270,6270,6270,0
|
|
20250226,122100,46483600,6270,6260,6270,6260,2
|
|
20250226,122000,46471070,6260,6260,6260,6260,0
|
|
20250226,121900,46471070,6260,6260,6260,6260,0
|
|
20250226,121800,46471070,6260,6260,6260,6260,0
|
|
20250226,121700,46471070,6260,6260,6260,6260,0
|
|
20250226,121600,46471070,6260,6260,6260,6260,51
|
|
20250226,121500,46151810,6270,6270,6270,6270,0
|
|
20250226,121400,46151810,6270,6270,6270,6270,0
|
|
20250226,121300,46151810,6270,6270,6270,6270,0
|
|
20250226,121200,46151810,6270,6270,6270,6270,0
|
|
20250226,121100,46151810,6270,6270,6270,6270,0
|
|
20250226,121000,46151810,6270,6270,6270,6270,2
|
|
20250226,120900,46139270,6260,6250,6260,6250,1147
|
|
20250226,120800,38960370,6240,6240,6240,6240,24
|
|
20250226,120700,38810610,6240,6240,6240,6240,78
|
|
20250226,120600,38323890,6240,6240,6240,6240,0
|
|
20250226,120500,38323890,6240,6240,6240,6240,0
|
|
20250226,120400,38323890,6240,6240,6240,6240,1923
|
|
20250226,120300,26324370,6250,6250,6250,6250,0
|
|
20250226,120200,26324370,6250,6260,6260,6250,52
|
|
20250226,120100,25998870,6250,6250,6250,6250,0
|
|
20250226,120000,25998870,6250,6250,6250,6250,0
|
|
20250226,115900,25998870,6250,6250,6250,6250,0
|
|
20250226,115800,25998870,6250,6250,6250,6250,0
|
|
20250226,115700,25998870,6250,6250,6250,6250,0
|
|
20250226,115600,25998870,6250,6250,6250,6250,0
|
|
20250226,115500,25998870,6250,6250,6250,6250,0
|
|
20250226,115400,25998870,6250,6250,6250,6250,150
|
|
20250226,115300,25061370,6250,6250,6250,6250,0
|
|
20250226,115200,25061370,6250,6250,6250,6250,0
|
|
20250226,115100,25061370,6250,6250,6250,6250,0
|
|
20250226,115000,25061370,6250,6250,6250,6250,0
|
|
20250226,114900,25061370,6250,6250,6250,6250,0
|
|
20250226,114800,25061370,6250,6250,6250,6250,10
|
|
20250226,114700,24998870,6250,6250,6250,6250,0
|
|
20250226,114600,24998870,6250,6250,6250,6250,71
|
|
20250226,114500,24555120,6250,6250,6250,6250,0
|
|
20250226,114400,24555120,6250,6250,6250,6250,0
|
|
20250226,114300,24555120,6250,6250,6250,6250,17
|
|
20250226,114200,24448870,6250,6250,6250,6250,0
|
|
20250226,114100,24448870,6250,6250,6250,6250,2
|
|
20250226,114000,24436370,6250,6250,6250,6250,0
|
|
20250226,113900,24436370,6250,6250,6250,6250,0
|
|
20250226,113800,24436370,6250,6250,6250,6250,100
|
|
20250226,113700,23811370,6250,6250,6250,6250,0
|
|
20250226,113600,23811370,6250,6250,6250,6250,1
|
|
20250226,113500,23805120,6250,6250,6250,6250,1
|
|
20250226,113400,23798870,6250,6250,6250,6250,9
|
|
20250226,113300,23742620,6250,6250,6250,6250,0
|
|
20250226,113200,23742620,6250,6250,6250,6250,0
|
|
20250226,113100,23742620,6250,6250,6250,6250,1
|
|
20250226,113000,23736370,6260,6260,6260,6260,0
|
|
20250226,112900,23736370,6260,6260,6260,6260,0
|
|
20250226,112800,23736370,6260,6260,6260,6260,1
|
|
20250226,112700,23730110,6240,6240,6240,6240,0
|
|
20250226,112600,23730110,6240,6240,6240,6240,0
|
|
20250226,112500,23730110,6240,6240,6240,6240,0
|
|
20250226,112400,23730110,6240,6240,6240,6240,0
|
|
20250226,112300,23730110,6240,6240,6240,6240,80
|
|
20250226,112200,23230910,6250,6250,6250,6250,0
|
|
20250226,112100,23230910,6250,6250,6250,6250,0
|
|
20250226,112000,23230910,6250,6250,6250,6250,0
|
|
20250226,111900,23230910,6250,6250,6250,6250,0
|
|
20250226,111800,23230910,6250,6250,6250,6250,0
|
|
20250226,111700,23230910,6250,6250,6250,6250,0
|
|
20250226,111600,23230910,6250,6250,6250,6250,0
|
|
20250226,111500,23230910,6250,6250,6250,6250,1
|
|
20250226,111400,23224660,6260,6260,6260,6260,0
|
|
20250226,111300,23224660,6260,6260,6260,6260,0
|
|
20250226,111200,23224660,6260,6260,6260,6260,0
|
|
20250226,111100,23224660,6260,6260,6260,6260,0
|
|
20250226,111000,23224660,6260,6260,6260,6260,0
|
|
20250226,110900,23224660,6260,6260,6260,6260,0
|
|
20250226,110800,23224660,6260,6260,6260,6260,0
|
|
20250226,110700,23224660,6260,6260,6260,6260,0
|
|
20250226,110600,23224660,6260,6260,6260,6260,721
|
|
20250226,110500,18711200,6270,6270,6270,6270,0
|
|
20250226,110400,18711200,6270,6270,6270,6270,0
|
|
20250226,110300,18711200,6270,6270,6270,6270,0
|
|
20250226,110200,18711200,6270,6270,6270,6270,0
|
|
20250226,110100,18711200,6270,6270,6270,6270,0
|
|
20250226,110000,18711200,6270,6270,6270,6270,0
|
|
20250226,105900,18711200,6270,6270,6270,6270,0
|
|
20250226,105800,18711200,6270,6270,6270,6270,0
|
|
20250226,105700,18711200,6270,6270,6270,6270,5
|
|
20250226,105600,18679850,6260,6260,6260,6260,0
|
|
20250226,105500,18679850,6260,6260,6260,6260,0
|
|
20250226,105400,18679850,6260,6260,6260,6260,0
|
|
20250226,105300,18679850,6260,6260,6260,6260,0
|
|
20250226,105200,18679850,6260,6260,6260,6260,21
|
|
20250226,105100,18548390,6270,6270,6270,6270,8
|
|
20250226,105000,18498230,6270,6270,6270,6270,0
|
|
20250226,104900,18498230,6270,6270,6270,6270,0
|
|
20250226,104800,18498230,6270,6270,6270,6270,0
|
|
20250226,104700,18498230,6270,6270,6270,6270,100
|
|
20250226,104600,17871230,6260,6260,6260,6260,5
|
|
20250226,104500,17839930,6260,6260,6260,6260,0
|
|
20250226,104400,17839930,6260,6250,6260,6250,1253
|
|
20250226,104300,10002660,6250,6250,6250,6250,0
|
|
20250226,104200,10002660,6250,6250,6250,6250,0
|
|
20250226,104100,10002660,6250,6250,6250,6250,0
|
|
20250226,104000,10002660,6250,6250,6250,6250,0
|
|
20250226,103900,10002660,6250,6250,6250,6250,0
|
|
20250226,103800,10002660,6250,6250,6250,6250,0
|
|
20250226,103700,10002660,6250,6250,6250,6250,0
|
|
20250226,103600,10002660,6250,6250,6250,6250,0
|
|
20250226,103500,10002660,6250,6250,6250,6250,4
|
|
20250226,103400,9977660,6250,6250,6250,6250,0
|
|
20250226,103300,9977660,6250,6250,6250,6250,0
|
|
20250226,103200,9977660,6250,6250,6250,6250,10
|
|
20250226,103100,9915160,6250,6250,6250,6250,3
|
|
20250226,103000,9896410,6240,6240,6240,6240,0
|
|
20250226,102900,9896410,6240,6240,6240,6240,0
|
|
20250226,102800,9896410,6240,6240,6240,6240,100
|
|
20250226,102700,9272410,6240,6240,6240,6240,0
|
|
20250226,102600,9272410,6240,6240,6240,6240,0
|
|
20250226,102500,9272410,6240,6240,6240,6240,0
|
|
20250226,102400,9272410,6240,6240,6240,6240,0
|
|
20250226,102300,9272410,6240,6240,6240,6240,0
|
|
20250226,102200,9272410,6240,6240,6240,6240,0
|
|
20250226,102100,9272410,6240,6240,6240,6240,0
|
|
20250226,102000,9272410,6240,6240,6240,6240,0
|
|
20250226,101900,9272410,6240,6240,6240,6240,0
|
|
20250226,101800,9272410,6240,6240,6240,6240,0
|
|
20250226,101700,9272410,6240,6240,6240,6240,0
|
|
20250226,101600,9272410,6240,6240,6240,6240,1
|
|
20250226,101500,9266170,6240,6240,6240,6240,0
|
|
20250226,101400,9266170,6240,6240,6240,6240,0
|
|
20250226,101300,9266170,6240,6240,6240,6240,0
|
|
20250226,101200,9266170,6240,6240,6240,6240,0
|
|
20250226,101100,9266170,6240,6240,6240,6240,0
|
|
20250226,101000,9266170,6240,6230,6240,6230,3
|
|
20250226,100900,9247460,6240,6240,6240,6240,0
|
|
20250226,100800,9247460,6240,6240,6240,6240,0
|
|
20250226,100700,9247460,6240,6240,6240,6240,0
|
|
20250226,100600,9247460,6240,6240,6240,6240,0
|
|
20250226,100500,9247460,6240,6240,6240,6240,0
|
|
20250226,100400,9247460,6240,6240,6240,6240,0
|
|
20250226,100300,9247460,6240,6240,6240,6240,0
|
|
20250226,100200,9247460,6240,6240,6240,6240,0
|
|
20250226,100100,9247460,6240,6240,6240,6240,0
|
|
20250226,100000,9247460,6240,6240,6240,6240,0
|
|
20250226,095900,9247460,6240,6240,6240,6240,0
|
|
20250226,095800,9247460,6240,6210,6240,6210,64
|
|
20250226,095700,8849990,6240,6240,6240,6240,0
|
|
20250226,095600,8849990,6240,6240,6240,6240,0
|
|
20250226,095500,8849990,6240,6240,6240,6240,0
|
|
20250226,095400,8849990,6240,6240,6240,6240,0
|
|
20250226,095300,8849990,6240,6240,6240,6240,0
|
|
20250226,095200,8849990,6240,6240,6240,6240,1
|
|
20250226,095100,8843750,6220,6220,6220,6220,0
|
|
20250226,095000,8843750,6220,6220,6220,6220,0
|
|
20250226,094900,8843750,6220,6220,6220,6220,0
|
|
20250226,094800,8843750,6220,6220,6220,6220,3
|
|
20250226,094700,8825090,6230,6230,6230,6230,1
|
|
20250226,094600,8818860,6240,6240,6240,6240,2
|
|
20250226,094500,8806380,6240,6240,6240,6240,7
|
|
20250226,094400,8762700,6240,6240,6240,6240,0
|
|
20250226,094300,8762700,6240,6240,6240,6240,1
|
|
20250226,094200,8756460,6230,6230,6230,6230,0
|
|
20250226,094100,8756460,6230,6230,6230,6230,0
|
|
20250226,094000,8756460,6230,6220,6230,6220,500
|
|
20250226,093900,5644320,6200,6200,6200,6200,0
|
|
20250226,093800,5644320,6200,6200,6200,6200,100
|
|
20250226,093700,5024320,6200,6200,6200,6200,0
|
|
20250226,093600,5024320,6200,6200,6200,6200,0
|
|
20250226,093500,5024320,6200,6200,6200,6200,0
|
|
20250226,093400,5024320,6200,6200,6200,6200,0
|
|
20250226,093300,5024320,6200,6200,6200,6200,0
|
|
20250226,093200,5024320,6200,6200,6200,6200,0
|
|
20250226,093100,5024320,6200,6200,6200,6200,0
|
|
20250226,093000,5024320,6200,6200,6200,6200,0
|
|
20250226,092900,5024320,6200,6200,6200,6200,0
|
|
20250226,092800,5024320,6200,6200,6200,6200,0
|
|
20250226,092700,5024320,6200,6220,6220,6200,327
|
|
20250226,092600,2996880,6220,6220,6220,6220,0
|
|
20250226,092500,2996880,6220,6220,6220,6220,0
|
|
20250226,092400,2996880,6220,6220,6220,6220,0
|
|
20250226,092300,2996880,6220,6220,6220,6220,0
|
|
20250226,092200,2996880,6220,6220,6220,6220,1
|
|
20250226,092100,2990660,6200,6200,6200,6200,0
|
|
20250226,092000,2990660,6200,6200,6200,6200,0
|
|
20250226,091900,2990660,6200,6210,6210,6200,64
|
|
20250226,091800,2593290,6210,6210,6210,6210,0
|
|
20250226,091700,2593290,6210,6210,6210,6210,1
|
|
20250226,091600,2587080,6210,6210,6210,6210,1
|
|
20250226,091500,2580870,6210,6210,6210,6210,7
|
|
20250226,091400,2537400,6200,6200,6200,6200,3
|
|
20250226,091300,2518800,6200,6200,6200,6200,0
|
|
20250226,091200,2518800,6200,6200,6200,6200,0
|
|
20250226,091100,2518800,6200,6200,6200,6200,0
|
|
20250226,091000,2518800,6200,6200,6200,6200,0
|
|
20250226,090900,2518800,6200,6200,6200,6200,0
|
|
20250226,090800,2518800,6200,6200,6200,6200,0
|
|
20250226,090700,2518800,6200,6200,6200,6200,3
|
|
20250226,090600,2500200,6200,6200,6200,6200,0
|
|
20250226,090500,2500200,6200,6200,6200,6200,0
|
|
20250226,090400,2500200,6200,6200,6220,6200,92
|
|
20250226,090300,1929770,6160,6160,6160,6160,0
|
|
20250226,090200,1929770,6160,6160,6160,6160,0
|
|
20250226,090100,1929770,6160,6180,6180,6160,287
|
|
20250226,090000,161200,6200,6200,6200,6200,26
|