678 lines
31 KiB
CSV
678 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250226,201500,48183590,6300,6300,6300,6300,112
|
|
20250226,201400,48183590,6300,6300,6300,6300,0
|
|
20250226,201300,48183590,6300,6300,6300,6300,0
|
|
20250226,201200,48183590,6300,6300,6300,6300,0
|
|
20250226,201100,48183590,6300,6300,6300,6300,0
|
|
20250226,201000,48183590,6300,6300,6300,6300,0
|
|
20250226,200900,48183590,6300,6300,6300,6300,0
|
|
20250226,200800,48183590,6300,6300,6300,6300,0
|
|
20250226,200700,48183590,6300,6300,6300,6300,0
|
|
20250226,200600,48183590,6300,6300,6300,6300,0
|
|
20250226,200500,48183590,6300,6300,6300,6300,0
|
|
20250226,200400,48183590,6300,6300,6300,6300,0
|
|
20250226,200300,48183590,6300,6300,6300,6300,0
|
|
20250226,200200,48183590,6300,6300,6300,6300,0
|
|
20250226,200100,48183590,6300,6300,6300,6300,0
|
|
20250226,200000,48183590,6300,6300,6300,6300,0
|
|
20250226,195900,48183590,6300,6300,6300,6300,0
|
|
20250226,195800,48183590,6300,6300,6300,6300,0
|
|
20250226,195700,48183590,6300,6300,6300,6300,0
|
|
20250226,195600,48183590,6300,6300,6300,6300,0
|
|
20250226,195500,48183590,6300,6300,6300,6300,0
|
|
20250226,195400,48183590,6300,6300,6300,6300,0
|
|
20250226,195300,48183590,6300,6300,6300,6300,0
|
|
20250226,195200,48183590,6300,6300,6300,6300,0
|
|
20250226,195100,48183590,6300,6300,6300,6300,0
|
|
20250226,195000,48183590,6300,6300,6300,6300,0
|
|
20250226,194900,48183590,6300,6300,6300,6300,0
|
|
20250226,194800,48183590,6300,6300,6300,6300,0
|
|
20250226,194700,48183590,6300,6300,6300,6300,0
|
|
20250226,194600,48183590,6300,6300,6300,6300,0
|
|
20250226,194500,48183590,6300,6300,6300,6300,112
|
|
20250226,194400,48183590,6300,6300,6300,6300,0
|
|
20250226,194300,48183590,6300,6300,6300,6300,0
|
|
20250226,194200,48183590,6300,6300,6300,6300,0
|
|
20250226,194100,48183590,6300,6300,6300,6300,0
|
|
20250226,194000,48183590,6300,6300,6300,6300,0
|
|
20250226,193900,48183590,6300,6300,6300,6300,0
|
|
20250226,193800,48183590,6300,6300,6300,6300,0
|
|
20250226,193700,48183590,6300,6300,6300,6300,0
|
|
20250226,193600,48183590,6300,6300,6300,6300,0
|
|
20250226,193500,48183590,6300,6300,6300,6300,0
|
|
20250226,193400,48183590,6300,6300,6300,6300,0
|
|
20250226,193300,48183590,6300,6300,6300,6300,0
|
|
20250226,193200,48183590,6300,6300,6300,6300,0
|
|
20250226,193100,48183590,6300,6300,6300,6300,0
|
|
20250226,193000,48183590,6300,6300,6300,6300,0
|
|
20250226,192900,48183590,6300,6300,6300,6300,0
|
|
20250226,192800,48183590,6300,6300,6300,6300,0
|
|
20250226,192700,48183590,6300,6300,6300,6300,0
|
|
20250226,192600,48183590,6300,6300,6300,6300,0
|
|
20250226,192500,48183590,6300,6300,6300,6300,0
|
|
20250226,192400,48183590,6300,6300,6300,6300,0
|
|
20250226,192300,48183590,6300,6300,6300,6300,0
|
|
20250226,192200,48183590,6300,6300,6300,6300,0
|
|
20250226,192100,48183590,6300,6300,6300,6300,0
|
|
20250226,192000,48183590,6300,6300,6300,6300,0
|
|
20250226,191900,48183590,6300,6300,6300,6300,0
|
|
20250226,191800,48183590,6300,6300,6300,6300,0
|
|
20250226,191700,48183590,6300,6300,6300,6300,0
|
|
20250226,191600,48183590,6300,6300,6300,6300,0
|
|
20250226,191500,48183590,6300,6300,6300,6300,112
|
|
20250226,191400,48183590,6300,6300,6300,6300,0
|
|
20250226,191300,48183590,6300,6300,6300,6300,0
|
|
20250226,191200,48183590,6300,6300,6300,6300,0
|
|
20250226,191100,48183590,6300,6300,6300,6300,0
|
|
20250226,191000,48183590,6300,6300,6300,6300,0
|
|
20250226,190900,48183590,6300,6300,6300,6300,0
|
|
20250226,190800,48183590,6300,6300,6300,6300,0
|
|
20250226,190700,48183590,6300,6300,6300,6300,0
|
|
20250226,190600,48183590,6300,6300,6300,6300,0
|
|
20250226,190500,48183590,6300,6300,6300,6300,0
|
|
20250226,190400,48183590,6300,6300,6300,6300,0
|
|
20250226,190300,48183590,6300,6300,6300,6300,0
|
|
20250226,190200,48183590,6300,6300,6300,6300,0
|
|
20250226,190100,48183590,6300,6300,6300,6300,0
|
|
20250226,190000,48183590,6300,6300,6300,6300,0
|
|
20250226,185900,48183590,6300,6300,6300,6300,0
|
|
20250226,185800,48183590,6300,6300,6300,6300,0
|
|
20250226,185700,48183590,6300,6300,6300,6300,0
|
|
20250226,185600,48183590,6300,6300,6300,6300,0
|
|
20250226,185500,48183590,6300,6300,6300,6300,0
|
|
20250226,185400,48183590,6300,6300,6300,6300,0
|
|
20250226,185300,48183590,6300,6300,6300,6300,0
|
|
20250226,185200,48183590,6300,6300,6300,6300,0
|
|
20250226,185100,48183590,6300,6300,6300,6300,0
|
|
20250226,185000,48183590,6300,6300,6300,6300,0
|
|
20250226,184900,48183590,6300,6300,6300,6300,0
|
|
20250226,184800,48183590,6300,6300,6300,6300,0
|
|
20250226,184700,48183590,6300,6300,6300,6300,0
|
|
20250226,184600,48183590,6300,6300,6300,6300,0
|
|
20250226,184500,48183590,6300,6300,6300,6300,112
|
|
20250226,184400,48183590,6300,6300,6300,6300,0
|
|
20250226,184300,48183590,6300,6300,6300,6300,0
|
|
20250226,184200,48183590,6300,6300,6300,6300,0
|
|
20250226,184100,48183590,6300,6300,6300,6300,0
|
|
20250226,184000,48183590,6300,6300,6300,6300,0
|
|
20250226,183900,48183590,6300,6300,6300,6300,0
|
|
20250226,183800,48183590,6300,6300,6300,6300,0
|
|
20250226,183700,48183590,6300,6300,6300,6300,0
|
|
20250226,183600,48183590,6300,6300,6300,6300,0
|
|
20250226,183500,48183590,6300,6300,6300,6300,0
|
|
20250226,183400,48183590,6300,6300,6300,6300,0
|
|
20250226,183300,48183590,6300,6300,6300,6300,0
|
|
20250226,183200,48183590,6300,6300,6300,6300,0
|
|
20250226,183100,48183590,6300,6300,6300,6300,0
|
|
20250226,183000,48183590,6300,6300,6300,6300,0
|
|
20250226,182900,48183590,6300,6300,6300,6300,0
|
|
20250226,182800,48183590,6300,6300,6300,6300,0
|
|
20250226,182700,48183590,6300,6300,6300,6300,0
|
|
20250226,182600,48183590,6300,6300,6300,6300,0
|
|
20250226,182500,48183590,6300,6300,6300,6300,0
|
|
20250226,182400,48183590,6300,6300,6300,6300,0
|
|
20250226,182300,48183590,6300,6300,6300,6300,0
|
|
20250226,182200,48183590,6300,6300,6300,6300,0
|
|
20250226,182100,48183590,6300,6300,6300,6300,0
|
|
20250226,182000,48183590,6300,6300,6300,6300,0
|
|
20250226,181900,48183590,6300,6300,6300,6300,0
|
|
20250226,181800,48183590,6300,6300,6300,6300,0
|
|
20250226,181700,48183590,6300,6300,6300,6300,0
|
|
20250226,181600,48183590,6300,6300,6300,6300,0
|
|
20250226,181500,48183590,6300,6300,6300,6300,112
|
|
20250226,181400,48183590,6300,6300,6300,6300,0
|
|
20250226,181300,48183590,6300,6300,6300,6300,0
|
|
20250226,181200,48183590,6300,6300,6300,6300,0
|
|
20250226,181100,48183590,6300,6300,6300,6300,0
|
|
20250226,181000,48183590,6300,6300,6300,6300,0
|
|
20250226,180900,48183590,6300,6300,6300,6300,0
|
|
20250226,180800,48183590,6300,6300,6300,6300,0
|
|
20250226,180700,48183590,6300,6300,6300,6300,0
|
|
20250226,180600,48183590,6300,6300,6300,6300,0
|
|
20250226,180500,48183590,6300,6300,6300,6300,0
|
|
20250226,180400,48183590,6300,6300,6300,6300,0
|
|
20250226,180300,48183590,6300,6300,6300,6300,0
|
|
20250226,180200,48183590,6300,6300,6300,6300,0
|
|
20250226,180100,48183590,6300,6300,6300,6300,0
|
|
20250226,180000,48183590,6300,6300,6300,6300,0
|
|
20250226,175900,48183590,6300,6300,6300,6300,0
|
|
20250226,175800,48183590,6300,6300,6300,6300,0
|
|
20250226,175700,48183590,6300,6300,6300,6300,0
|
|
20250226,175600,48183590,6300,6300,6300,6300,0
|
|
20250226,175500,48183590,6300,6300,6300,6300,0
|
|
20250226,175400,48183590,6300,6300,6300,6300,0
|
|
20250226,175300,48183590,6300,6300,6300,6300,0
|
|
20250226,175200,48183590,6300,6300,6300,6300,0
|
|
20250226,175100,48183590,6300,6300,6300,6300,0
|
|
20250226,175000,48183590,6300,6300,6300,6300,0
|
|
20250226,174900,48183590,6300,6300,6300,6300,0
|
|
20250226,174800,48183590,6300,6300,6300,6300,0
|
|
20250226,174700,48183590,6300,6300,6300,6300,0
|
|
20250226,174600,48183590,6300,6300,6300,6300,0
|
|
20250226,174500,48183590,6300,6300,6300,6300,112
|
|
20250226,174400,48183590,6300,6300,6300,6300,0
|
|
20250226,174300,48183590,6300,6300,6300,6300,0
|
|
20250226,174200,48183590,6300,6300,6300,6300,0
|
|
20250226,174100,48183590,6300,6300,6300,6300,0
|
|
20250226,174000,48183590,6300,6300,6300,6300,0
|
|
20250226,173900,48183590,6300,6300,6300,6300,0
|
|
20250226,173800,48183590,6300,6300,6300,6300,0
|
|
20250226,173700,48183590,6300,6300,6300,6300,0
|
|
20250226,173600,48183590,6300,6300,6300,6300,0
|
|
20250226,173500,48183590,6300,6300,6300,6300,0
|
|
20250226,173400,48183590,6300,6300,6300,6300,0
|
|
20250226,173300,48183590,6300,6300,6300,6300,0
|
|
20250226,173200,48183590,6300,6300,6300,6300,0
|
|
20250226,173100,48183590,6300,6300,6300,6300,0
|
|
20250226,173000,48183590,6300,6300,6300,6300,0
|
|
20250226,172900,48183590,6300,6300,6300,6300,0
|
|
20250226,172800,48183590,6300,6300,6300,6300,0
|
|
20250226,172700,48183590,6300,6300,6300,6300,0
|
|
20250226,172600,48183590,6300,6300,6300,6300,0
|
|
20250226,172500,48183590,6300,6300,6300,6300,0
|
|
20250226,172400,48183590,6300,6300,6300,6300,0
|
|
20250226,172300,48183590,6300,6300,6300,6300,0
|
|
20250226,172200,48183590,6300,6300,6300,6300,0
|
|
20250226,172100,48183590,6300,6300,6300,6300,0
|
|
20250226,172000,48183590,6300,6300,6300,6300,0
|
|
20250226,171900,48183590,6300,6300,6300,6300,0
|
|
20250226,171800,48183590,6300,6300,6300,6300,0
|
|
20250226,171700,48183590,6300,6300,6300,6300,0
|
|
20250226,171600,48183590,6300,6300,6300,6300,0
|
|
20250226,171500,48183590,6300,6300,6300,6300,112
|
|
20250226,171400,48183590,6300,6300,6300,6300,0
|
|
20250226,171300,48183590,6300,6300,6300,6300,0
|
|
20250226,171200,48183590,6300,6300,6300,6300,0
|
|
20250226,171100,48183590,6300,6300,6300,6300,0
|
|
20250226,171000,48183590,6300,6300,6300,6300,0
|
|
20250226,170900,48183590,6300,6300,6300,6300,0
|
|
20250226,170800,48183590,6300,6300,6300,6300,0
|
|
20250226,170700,48183590,6300,6300,6300,6300,0
|
|
20250226,170600,48183590,6300,6300,6300,6300,0
|
|
20250226,170500,48183590,6300,6300,6300,6300,0
|
|
20250226,170400,48183590,6300,6300,6300,6300,0
|
|
20250226,170300,48183590,6300,6300,6300,6300,0
|
|
20250226,170200,48183590,6300,6300,6300,6300,0
|
|
20250226,170100,48183590,6300,6300,6300,6300,0
|
|
20250226,170000,48183590,6300,6300,6300,6300,0
|
|
20250226,165900,48183590,6300,6300,6300,6300,0
|
|
20250226,165800,48183590,6300,6300,6300,6300,0
|
|
20250226,165700,48183590,6300,6300,6300,6300,0
|
|
20250226,165600,48183590,6300,6300,6300,6300,0
|
|
20250226,165500,48183590,6300,6300,6300,6300,0
|
|
20250226,165400,48183590,6300,6300,6300,6300,0
|
|
20250226,165300,48183590,6300,6300,6300,6300,0
|
|
20250226,165200,48183590,6300,6300,6300,6300,0
|
|
20250226,165100,48183590,6300,6300,6300,6300,0
|
|
20250226,165000,48183590,6300,6300,6300,6300,0
|
|
20250226,164900,48183590,6300,6300,6300,6300,0
|
|
20250226,164800,48183590,6300,6300,6300,6300,0
|
|
20250226,164700,48183590,6300,6300,6300,6300,0
|
|
20250226,164600,48183590,6300,6300,6300,6300,0
|
|
20250226,164500,48183590,6300,6300,6300,6300,112
|
|
20250226,164400,48183590,6300,6300,6300,6300,0
|
|
20250226,164300,48183590,6300,6300,6300,6300,0
|
|
20250226,164200,48183590,6300,6300,6300,6300,0
|
|
20250226,164100,48183590,6300,6300,6300,6300,0
|
|
20250226,164000,48183590,6300,6300,6300,6300,0
|
|
20250226,163900,48183590,6300,6300,6300,6300,0
|
|
20250226,163800,48183590,6300,6300,6300,6300,0
|
|
20250226,163700,48183590,6300,6300,6300,6300,0
|
|
20250226,163600,48183590,6300,6300,6300,6300,0
|
|
20250226,163500,48183590,6300,6300,6300,6300,0
|
|
20250226,163400,48183590,6300,6300,6300,6300,0
|
|
20250226,163300,48183590,6300,6300,6300,6300,0
|
|
20250226,163200,48183590,6300,6300,6300,6300,0
|
|
20250226,163100,48183590,6300,6300,6300,6300,0
|
|
20250226,163000,48183590,6300,6300,6300,6300,0
|
|
20250226,162900,48183590,6300,6300,6300,6300,0
|
|
20250226,162800,48183590,6300,6300,6300,6300,0
|
|
20250226,162700,48183590,6300,6300,6300,6300,0
|
|
20250226,162600,48183590,6300,6300,6300,6300,0
|
|
20250226,162500,48183590,6300,6300,6300,6300,0
|
|
20250226,162400,48183590,6300,6300,6300,6300,0
|
|
20250226,162300,48183590,6300,6300,6300,6300,0
|
|
20250226,162200,48183590,6300,6300,6300,6300,0
|
|
20250226,162100,48183590,6300,6300,6300,6300,0
|
|
20250226,162000,48183590,6300,6300,6300,6300,0
|
|
20250226,161900,48183590,6300,6300,6300,6300,0
|
|
20250226,161800,48183590,6300,6300,6300,6300,0
|
|
20250226,161700,48183590,6300,6300,6300,6300,0
|
|
20250226,161600,48183590,6300,6300,6300,6300,0
|
|
20250226,161500,48183590,6300,6300,6300,6300,112
|
|
20250226,161400,48183590,6300,6300,6300,6300,0
|
|
20250226,161300,48183590,6300,6300,6300,6300,0
|
|
20250226,161200,48183590,6300,6300,6300,6300,0
|
|
20250226,161100,48183590,6300,6300,6300,6300,0
|
|
20250226,161000,48183590,6300,6300,6300,6300,0
|
|
20250226,160900,48183590,6300,6300,6300,6300,0
|
|
20250226,160800,48183590,6300,6300,6300,6300,0
|
|
20250226,160700,48183590,6300,6300,6300,6300,0
|
|
20250226,160600,48183590,6300,6300,6300,6300,0
|
|
20250226,160500,48183590,6300,6300,6300,6300,0
|
|
20250226,160400,48183590,6300,6300,6300,6300,0
|
|
20250226,160300,48183590,6300,6300,6300,6300,0
|
|
20250226,160200,48183590,6300,6300,6300,6300,0
|
|
20250226,160100,48183590,6300,6300,6300,6300,0
|
|
20250226,160000,48183590,6300,6300,6300,6300,0
|
|
20250226,155900,48183590,6300,6300,6300,6300,0
|
|
20250226,155800,48183590,6300,6300,6300,6300,0
|
|
20250226,155700,48183590,6300,6300,6300,6300,0
|
|
20250226,155600,48183590,6300,6300,6300,6300,0
|
|
20250226,155500,48183590,6300,6300,6300,6300,0
|
|
20250226,155400,48183590,6300,6300,6300,6300,0
|
|
20250226,155300,48183590,6300,6300,6300,6300,0
|
|
20250226,155200,48183590,6300,6300,6300,6300,0
|
|
20250226,155100,48183590,6300,6300,6300,6300,0
|
|
20250226,155000,48183590,6300,6300,6300,6300,0
|
|
20250226,154900,48183590,6300,6300,6300,6300,0
|
|
20250226,154800,48183590,6300,6300,6300,6300,0
|
|
20250226,154700,48183590,6300,6300,6300,6300,0
|
|
20250226,154600,48183590,6300,6300,6300,6300,0
|
|
20250226,154500,48183590,6300,6300,6300,6300,112
|
|
20250226,154400,48183590,6300,6300,6300,6300,0
|
|
20250226,154300,48183590,6300,6300,6300,6300,0
|
|
20250226,154200,48183590,6300,6300,6300,6300,0
|
|
20250226,154100,48183590,6300,6300,6300,6300,0
|
|
20250226,154000,48183590,6300,6300,6300,6300,0
|
|
20250226,153900,48183590,6300,6300,6300,6300,0
|
|
20250226,153800,48183590,6300,6300,6300,6300,0
|
|
20250226,153700,48183590,6300,6300,6300,6300,0
|
|
20250226,153600,48183590,6300,6300,6300,6300,0
|
|
20250226,153500,48183590,6300,6300,6300,6300,0
|
|
20250226,153400,48183590,6300,6300,6300,6300,0
|
|
20250226,153300,48183590,6300,6300,6300,6300,0
|
|
20250226,153200,48183590,6300,6300,6300,6300,0
|
|
20250226,153100,48183590,6300,6300,6300,6300,0
|
|
20250226,153000,48183590,6300,6300,6300,6300,112
|
|
20250226,152900,47477990,6300,6300,6300,6300,0
|
|
20250226,152800,47477990,6300,6300,6300,6300,0
|
|
20250226,152700,47477990,6300,6300,6300,6300,0
|
|
20250226,152600,47477990,6300,6300,6300,6300,0
|
|
20250226,152500,47477990,6300,6300,6300,6300,0
|
|
20250226,152400,47477990,6300,6300,6300,6300,0
|
|
20250226,152300,47477990,6300,6300,6300,6300,0
|
|
20250226,152200,47477990,6300,6300,6300,6300,0
|
|
20250226,152100,47477990,6300,6300,6300,6300,0
|
|
20250226,152000,47477990,6300,6300,6300,6300,0
|
|
20250226,151900,47477990,6300,6300,6300,6300,0
|
|
20250226,151800,47477990,6300,6300,6300,6300,0
|
|
20250226,151700,47477990,6300,6300,6300,6300,0
|
|
20250226,151600,47477990,6300,6300,6300,6300,0
|
|
20250226,151500,47477990,6300,6300,6300,6300,20
|
|
20250226,151400,47351990,6300,6300,6300,6300,0
|
|
20250226,151300,47351990,6300,6300,6300,6300,0
|
|
20250226,151200,47351990,6300,6300,6300,6300,0
|
|
20250226,151100,47351990,6300,6300,6300,6300,0
|
|
20250226,151000,47351990,6300,6300,6300,6300,0
|
|
20250226,150900,47351990,6300,6300,6300,6300,0
|
|
20250226,150800,47351990,6300,6300,6300,6300,0
|
|
20250226,150700,47351990,6300,6300,6300,6300,0
|
|
20250226,150600,47351990,6300,6300,6300,6300,0
|
|
20250226,150500,47351990,6300,6300,6300,6300,24
|
|
20250226,150400,47200790,6300,6300,6300,6300,0
|
|
20250226,150300,47200790,6300,6300,6300,6300,0
|
|
20250226,150200,47200790,6300,6300,6300,6300,0
|
|
20250226,150100,47200790,6300,6300,6300,6300,0
|
|
20250226,150000,47200790,6300,6270,6300,6270,22
|
|
20250226,145900,47062790,6230,6250,6250,6230,80
|
|
20250226,145800,46563160,6310,6310,6310,6310,0
|
|
20250226,145700,46563160,6310,6310,6310,6310,0
|
|
20250226,145600,46563160,6310,6310,6310,6310,0
|
|
20250226,145500,46563160,6310,6310,6310,6310,0
|
|
20250226,145400,46563160,6310,6310,6310,6310,0
|
|
20250226,145300,46563160,6310,6310,6310,6310,0
|
|
20250226,145200,46563160,6310,6310,6310,6310,0
|
|
20250226,145100,46563160,6310,6310,6310,6310,0
|
|
20250226,145000,46563160,6310,6310,6310,6310,0
|
|
20250226,144900,46563160,6310,6300,6310,6300,11
|
|
20250226,144800,46493850,6300,6300,6300,6300,0
|
|
20250226,144700,46493850,6300,6300,6300,6300,0
|
|
20250226,144600,46493850,6300,6300,6300,6300,0
|
|
20250226,144500,46493850,6300,6300,6300,6300,14
|
|
20250226,144400,46405650,6300,6300,6300,6300,0
|
|
20250226,144300,46405650,6300,6300,6300,6300,0
|
|
20250226,144200,46405650,6300,6300,6300,6300,0
|
|
20250226,144100,46405650,6300,6300,6300,6300,0
|
|
20250226,144000,46405650,6300,6300,6300,6300,0
|
|
20250226,143900,46405650,6300,6300,6300,6300,0
|
|
20250226,143800,46405650,6300,6300,6300,6300,0
|
|
20250226,143700,46405650,6300,6300,6300,6300,206
|
|
20250226,143600,45107850,6300,6300,6300,6300,0
|
|
20250226,143500,45107850,6300,6300,6300,6300,0
|
|
20250226,143400,45107850,6300,6300,6300,6300,0
|
|
20250226,143300,45107850,6300,6300,6300,6300,0
|
|
20250226,143200,45107850,6300,6280,6300,6280,120
|
|
20250226,143100,44354150,6280,6270,6280,6270,40
|
|
20250226,143000,44103300,6280,6280,6280,6280,0
|
|
20250226,142900,44103300,6280,6280,6280,6280,0
|
|
20250226,142800,44103300,6280,6280,6280,6280,0
|
|
20250226,142700,44103300,6280,6280,6280,6280,0
|
|
20250226,142600,44103300,6280,6280,6280,6280,0
|
|
20250226,142500,44103300,6280,6280,6280,6280,0
|
|
20250226,142400,44103300,6280,6280,6280,6280,0
|
|
20250226,142300,44103300,6280,6280,6280,6280,0
|
|
20250226,142200,44103300,6280,6280,6280,6280,0
|
|
20250226,142100,44103300,6280,6280,6280,6280,10
|
|
20250226,142000,44040500,6280,6280,6280,6280,1
|
|
20250226,141900,44034220,6230,6230,6230,6230,0
|
|
20250226,141800,44034220,6230,6230,6230,6230,0
|
|
20250226,141700,44034220,6230,6230,6230,6230,10
|
|
20250226,141600,43971920,6280,6280,6280,6280,0
|
|
20250226,141500,43971920,6280,6280,6280,6280,0
|
|
20250226,141400,43971920,6280,6280,6280,6280,0
|
|
20250226,141300,43971920,6280,6280,6280,6280,30
|
|
20250226,141200,43783520,6280,6280,6280,6280,0
|
|
20250226,141100,43783520,6280,6280,6280,6280,0
|
|
20250226,141000,43783520,6280,6280,6280,6280,0
|
|
20250226,140900,43783520,6280,6280,6280,6280,0
|
|
20250226,140800,43783520,6280,6270,6280,6270,25
|
|
20250226,140700,43626760,6300,6300,6300,6300,0
|
|
20250226,140600,43626760,6300,6300,6300,6300,0
|
|
20250226,140500,43626760,6300,6300,6300,6300,0
|
|
20250226,140400,43626760,6300,6300,6300,6300,0
|
|
20250226,140300,43626760,6300,6300,6300,6300,0
|
|
20250226,140200,43626760,6300,6300,6300,6300,0
|
|
20250226,140100,43626760,6300,6240,6300,6240,2
|
|
20250226,140000,43614220,6150,6240,6240,6150,800
|
|
20250226,135900,38675440,6310,6310,6310,6310,0
|
|
20250226,135800,38675440,6310,6310,6310,6310,0
|
|
20250226,135700,38675440,6310,6310,6310,6310,0
|
|
20250226,135600,38675440,6310,6310,6310,6310,0
|
|
20250226,135500,38675440,6310,6310,6310,6310,0
|
|
20250226,135400,38675440,6310,6310,6310,6310,50
|
|
20250226,135300,38359940,6310,6310,6310,6310,0
|
|
20250226,135200,38359940,6310,6310,6310,6310,0
|
|
20250226,135100,38359940,6310,6310,6310,6310,0
|
|
20250226,135000,38359940,6310,6310,6310,6310,0
|
|
20250226,134900,38359940,6310,6310,6310,6310,0
|
|
20250226,134800,38359940,6310,6310,6310,6310,0
|
|
20250226,134700,38359940,6310,6310,6310,6310,0
|
|
20250226,134600,38359940,6310,6310,6310,6310,0
|
|
20250226,134500,38359940,6310,6310,6310,6310,0
|
|
20250226,134400,38359940,6310,6310,6310,6310,0
|
|
20250226,134300,38359940,6310,6310,6310,6310,0
|
|
20250226,134200,38359940,6310,6310,6310,6310,0
|
|
20250226,134100,38359940,6310,6310,6310,6310,0
|
|
20250226,134000,38359940,6310,6310,6310,6310,0
|
|
20250226,133900,38359940,6310,6310,6310,6310,0
|
|
20250226,133800,38359940,6310,6310,6310,6310,0
|
|
20250226,133700,38359940,6310,6310,6310,6310,0
|
|
20250226,133600,38359940,6310,6310,6310,6310,0
|
|
20250226,133500,38359940,6310,6310,6310,6310,0
|
|
20250226,133400,38359940,6310,6300,6310,6300,2
|
|
20250226,133300,38347330,6210,6210,6210,6210,0
|
|
20250226,133200,38347330,6210,6240,6240,6210,81
|
|
20250226,133100,37843610,6310,6310,6310,6310,0
|
|
20250226,133000,37843610,6310,6310,6310,6310,0
|
|
20250226,132900,37843610,6310,6310,6310,6310,0
|
|
20250226,132800,37843610,6310,6310,6310,6310,0
|
|
20250226,132700,37843610,6310,6310,6310,6310,0
|
|
20250226,132600,37843610,6310,6310,6310,6310,0
|
|
20250226,132500,37843610,6310,6310,6310,6310,0
|
|
20250226,132400,37843610,6310,6310,6310,6310,0
|
|
20250226,132300,37843610,6310,6310,6310,6310,0
|
|
20250226,132200,37843610,6310,6240,6310,6240,23
|
|
20250226,132100,37699000,6240,6240,6240,6240,0
|
|
20250226,132000,37699000,6240,6240,6240,6240,0
|
|
20250226,131900,37699000,6240,6240,6240,6240,0
|
|
20250226,131800,37699000,6240,6240,6240,6240,0
|
|
20250226,131700,37699000,6240,6240,6240,6240,0
|
|
20250226,131600,37699000,6240,6270,6270,6150,1027
|
|
20250226,131500,31310290,6250,6250,6250,6250,0
|
|
20250226,131400,31310290,6250,6250,6250,6250,0
|
|
20250226,131300,31310290,6250,6260,6260,6250,100
|
|
20250226,131200,30685160,6260,6260,6260,6260,0
|
|
20250226,131100,30685160,6260,6270,6270,6260,480
|
|
20250226,131000,27680060,6260,6260,6260,6260,0
|
|
20250226,130900,27680060,6260,6260,6260,6260,0
|
|
20250226,130800,27680060,6260,6260,6260,6260,0
|
|
20250226,130700,27680060,6260,6260,6260,6260,0
|
|
20250226,130600,27680060,6260,6260,6260,6260,0
|
|
20250226,130500,27680060,6260,6270,6270,6260,195
|
|
20250226,130400,26459060,6270,6270,6270,6270,0
|
|
20250226,130300,26459060,6270,6280,6280,6270,163
|
|
20250226,130200,25436740,6320,6320,6320,6320,0
|
|
20250226,130100,25436740,6320,6320,6320,6320,0
|
|
20250226,130000,25436740,6320,6320,6320,6320,0
|
|
20250226,125900,25436740,6320,6320,6320,6320,0
|
|
20250226,125800,25436740,6320,6320,6320,6320,0
|
|
20250226,125700,25436740,6320,6320,6320,6320,0
|
|
20250226,125600,25436740,6320,6320,6320,6320,0
|
|
20250226,125500,25436740,6320,6320,6320,6320,0
|
|
20250226,125400,25436740,6320,6320,6320,6320,0
|
|
20250226,125300,25436740,6320,6320,6320,6320,0
|
|
20250226,125200,25436740,6320,6320,6320,6320,0
|
|
20250226,125100,25436740,6320,6320,6320,6320,0
|
|
20250226,125000,25436740,6320,6320,6320,6320,0
|
|
20250226,124900,25436740,6320,6320,6320,6320,0
|
|
20250226,124800,25436740,6320,6320,6320,6320,0
|
|
20250226,124700,25436740,6320,6320,6320,6320,0
|
|
20250226,124600,25436740,6320,6320,6320,6320,0
|
|
20250226,124500,25436740,6320,6320,6320,6320,0
|
|
20250226,124400,25436740,6320,6320,6320,6320,0
|
|
20250226,124300,25436740,6320,6320,6320,6320,0
|
|
20250226,124200,25436740,6320,6320,6320,6320,0
|
|
20250226,124100,25436740,6320,6320,6320,6320,0
|
|
20250226,124000,25436740,6320,6320,6320,6320,0
|
|
20250226,123900,25436740,6320,6320,6320,6320,0
|
|
20250226,123800,25436740,6320,6320,6320,6320,0
|
|
20250226,123700,25436740,6320,6320,6320,6320,0
|
|
20250226,123600,25436740,6320,6320,6320,6320,0
|
|
20250226,123500,25436740,6320,6320,6320,6320,0
|
|
20250226,123400,25436740,6320,6320,6320,6320,0
|
|
20250226,123300,25436740,6320,6320,6320,6320,0
|
|
20250226,123200,25436740,6320,6320,6320,6320,0
|
|
20250226,123100,25436740,6320,6320,6320,6320,0
|
|
20250226,123000,25436740,6320,6320,6320,6320,0
|
|
20250226,122900,25436740,6320,6320,6320,6320,0
|
|
20250226,122800,25436740,6320,6320,6320,6320,0
|
|
20250226,122700,25436740,6320,6320,6320,6320,0
|
|
20250226,122600,25436740,6320,6320,6320,6320,0
|
|
20250226,122500,25436740,6320,6320,6320,6320,0
|
|
20250226,122400,25436740,6320,6320,6320,6320,0
|
|
20250226,122300,25436740,6320,6320,6320,6320,0
|
|
20250226,122200,25436740,6320,6320,6320,6320,2
|
|
20250226,122100,25424100,6320,6320,6320,6320,2
|
|
20250226,122000,25411460,6320,6320,6320,6320,0
|
|
20250226,121900,25411460,6320,6270,6320,6270,303
|
|
20250226,121800,23511600,6270,6270,6270,6270,0
|
|
20250226,121700,23511600,6270,6270,6270,6270,80
|
|
20250226,121600,23010000,6270,6270,6270,6270,0
|
|
20250226,121500,23010000,6270,6270,6270,6270,0
|
|
20250226,121400,23010000,6270,6270,6270,6270,2
|
|
20250226,121300,22997460,6260,6260,6260,6260,254
|
|
20250226,121200,21407420,6270,6270,6270,6270,116
|
|
20250226,121100,20680100,6280,6280,6280,6280,0
|
|
20250226,121000,20680100,6280,6280,6280,6280,0
|
|
20250226,120900,20680100,6280,6280,6280,6280,0
|
|
20250226,120800,20680100,6280,6280,6280,6280,0
|
|
20250226,120700,20680100,6280,6280,6280,6280,0
|
|
20250226,120600,20680100,6280,6280,6280,6280,100
|
|
20250226,120500,20052100,6320,6320,6320,6320,0
|
|
20250226,120400,20052100,6320,6320,6320,6320,0
|
|
20250226,120300,20052100,6320,6320,6320,6320,0
|
|
20250226,120200,20052100,6320,6320,6320,6320,0
|
|
20250226,120100,20052100,6320,6320,6320,6320,1
|
|
20250226,120000,20045780,6280,6280,6280,6280,2
|
|
20250226,115900,20033220,6270,6280,6280,6270,25
|
|
20250226,115800,19876370,6320,6270,6320,6270,130
|
|
20250226,115700,19059960,6340,6340,6340,6340,0
|
|
20250226,115600,19059960,6340,6340,6340,6340,0
|
|
20250226,115500,19059960,6340,6340,6340,6340,0
|
|
20250226,115400,19059960,6340,6340,6340,6340,0
|
|
20250226,115300,19059960,6340,6340,6340,6340,0
|
|
20250226,115200,19059960,6340,6340,6340,6340,0
|
|
20250226,115100,19059960,6340,6340,6340,6340,1
|
|
20250226,115000,19053620,6260,6260,6260,6260,0
|
|
20250226,114900,19053620,6260,6260,6260,6260,0
|
|
20250226,114800,19053620,6260,6260,6260,6260,0
|
|
20250226,114700,19053620,6260,6260,6260,6260,0
|
|
20250226,114600,19053620,6260,6260,6260,6260,0
|
|
20250226,114500,19053620,6260,6260,6260,6260,0
|
|
20250226,114400,19053620,6260,6270,6270,6260,226
|
|
20250226,114300,17637130,6280,6300,6300,6280,81
|
|
20250226,114200,17128070,6340,6340,6340,6340,0
|
|
20250226,114100,17128070,6340,6340,6340,6340,0
|
|
20250226,114000,17128070,6340,6340,6340,6340,0
|
|
20250226,113900,17128070,6340,6340,6340,6340,0
|
|
20250226,113800,17128070,6340,6340,6340,6340,0
|
|
20250226,113700,17128070,6340,6340,6340,6340,0
|
|
20250226,113600,17128070,6340,6340,6340,6340,0
|
|
20250226,113500,17128070,6340,6340,6340,6340,0
|
|
20250226,113400,17128070,6340,6340,6340,6340,0
|
|
20250226,113300,17128070,6340,6340,6340,6340,0
|
|
20250226,113200,17128070,6340,6340,6340,6340,0
|
|
20250226,113100,17128070,6340,6340,6340,6340,0
|
|
20250226,113000,17128070,6340,6340,6340,6340,0
|
|
20250226,112900,17128070,6340,6340,6340,6340,0
|
|
20250226,112800,17128070,6340,6340,6340,6340,0
|
|
20250226,112700,17128070,6340,6340,6340,6340,0
|
|
20250226,112600,17128070,6340,6340,6340,6340,0
|
|
20250226,112500,17128070,6340,6340,6340,6340,0
|
|
20250226,112400,17128070,6340,6340,6340,6340,0
|
|
20250226,112300,17128070,6340,6340,6340,6340,0
|
|
20250226,112200,17128070,6340,6300,6340,6290,156
|
|
20250226,112100,16146470,6340,6340,6340,6340,0
|
|
20250226,112000,16146470,6340,6340,6340,6340,0
|
|
20250226,111900,16146470,6340,6300,6340,6300,20
|
|
20250226,111800,16020430,6300,6300,6300,6300,100
|
|
20250226,111700,15390430,6300,6300,6300,6300,0
|
|
20250226,111600,15390430,6300,6300,6300,6300,0
|
|
20250226,111500,15390430,6300,6300,6300,6300,1
|
|
20250226,111400,15384130,6300,6300,6300,6300,0
|
|
20250226,111300,15384130,6300,6300,6300,6300,11
|
|
20250226,111200,15314830,6300,6300,6300,6300,0
|
|
20250226,111100,15314830,6300,6300,6300,6300,50
|
|
20250226,111000,14999830,6300,6300,6300,6300,50
|
|
20250226,110900,14684830,6300,6300,6300,6300,0
|
|
20250226,110800,14684830,6300,6300,6300,6300,0
|
|
20250226,110700,14684830,6300,6300,6300,6300,5
|
|
20250226,110600,14653330,6300,6300,6300,6300,0
|
|
20250226,110500,14653330,6300,6300,6300,6300,0
|
|
20250226,110400,14653330,6300,6300,6300,6300,0
|
|
20250226,110300,14653330,6300,6300,6300,6300,0
|
|
20250226,110200,14653330,6300,6300,6300,6300,0
|
|
20250226,110100,14653330,6300,6300,6300,6300,0
|
|
20250226,110000,14653330,6300,6300,6300,6300,0
|
|
20250226,105900,14653330,6300,6300,6300,6300,1
|
|
20250226,105800,14647030,6300,6300,6300,6300,0
|
|
20250226,105700,14647030,6300,6300,6300,6300,340
|
|
20250226,105600,12505030,6300,6330,6330,6300,380
|
|
20250226,105500,10108180,6350,6350,6350,6350,0
|
|
20250226,105400,10108180,6350,6350,6350,6350,0
|
|
20250226,105300,10108180,6350,6350,6350,6350,0
|
|
20250226,105200,10108180,6350,6350,6350,6350,0
|
|
20250226,105100,10108180,6350,6350,6350,6350,0
|
|
20250226,105000,10108180,6350,6350,6350,6350,0
|
|
20250226,104900,10108180,6350,6350,6350,6350,0
|
|
20250226,104800,10108180,6350,6350,6350,6350,0
|
|
20250226,104700,10108180,6350,6350,6350,6350,0
|
|
20250226,104600,10108180,6350,6350,6350,6350,0
|
|
20250226,104500,10108180,6350,6350,6350,6350,0
|
|
20250226,104400,10108180,6350,6350,6350,6350,0
|
|
20250226,104300,10108180,6350,6350,6350,6350,0
|
|
20250226,104200,10108180,6350,6340,6350,6340,2
|
|
20250226,104100,10095490,6350,6350,6350,6350,0
|
|
20250226,104000,10095490,6350,6350,6350,6350,0
|
|
20250226,103900,10095490,6350,6350,6350,6350,0
|
|
20250226,103800,10095490,6350,6350,6350,6350,0
|
|
20250226,103700,10095490,6350,6350,6350,6350,0
|
|
20250226,103600,10095490,6350,6350,6350,6350,0
|
|
20250226,103500,10095490,6350,6350,6350,6350,0
|
|
20250226,103400,10095490,6350,6350,6350,6350,0
|
|
20250226,103300,10095490,6350,6350,6350,6350,2
|
|
20250226,103200,10082790,6350,6350,6350,6350,0
|
|
20250226,103100,10082790,6350,6350,6350,6350,0
|
|
20250226,103000,10082790,6350,6350,6350,6350,0
|
|
20250226,102900,10082790,6350,6350,6350,6350,0
|
|
20250226,102800,10082790,6350,6350,6350,6350,0
|
|
20250226,102700,10082790,6350,6350,6350,6350,2
|
|
20250226,102600,10070090,6350,6350,6350,6350,0
|
|
20250226,102500,10070090,6350,6350,6350,6350,0
|
|
20250226,102400,10070090,6350,6350,6350,6350,0
|
|
20250226,102300,10070090,6350,6350,6350,6350,0
|
|
20250226,102200,10070090,6350,6350,6350,6350,0
|
|
20250226,102100,10070090,6350,6350,6350,6350,0
|
|
20250226,102000,10070090,6350,6350,6350,6350,0
|
|
20250226,101900,10070090,6350,6350,6350,6350,0
|
|
20250226,101800,10070090,6350,6350,6350,6350,0
|
|
20250226,101700,10070090,6350,6350,6350,6350,0
|
|
20250226,101600,10070090,6350,6350,6350,6350,1
|
|
20250226,101500,10063740,6360,6360,6360,6360,0
|
|
20250226,101400,10063740,6360,6360,6360,6360,0
|
|
20250226,101300,10063740,6360,6360,6360,6360,0
|
|
20250226,101200,10063740,6360,6360,6360,6360,0
|
|
20250226,101100,10063740,6360,6360,6360,6360,0
|
|
20250226,101000,10063740,6360,6360,6360,6360,1
|
|
20250226,100900,10057380,6330,6330,6330,6330,3
|
|
20250226,100800,10038390,6370,6370,6370,6370,0
|
|
20250226,100700,10038390,6370,6370,6370,6370,3
|
|
20250226,100600,10019280,6370,6370,6370,6370,0
|
|
20250226,100500,10019280,6370,6370,6370,6370,0
|
|
20250226,100400,10019280,6370,6350,6370,6350,120
|
|
20250226,100300,9255880,6360,6360,6360,6360,0
|
|
20250226,100200,9255880,6360,6360,6360,6360,1
|
|
20250226,100100,9249520,6300,6300,6300,6300,1
|
|
20250226,100000,9243220,6370,6370,6370,6370,0
|
|
20250226,095900,9243220,6370,6370,6370,6370,0
|
|
20250226,095800,9243220,6370,6370,6370,6370,0
|
|
20250226,095700,9243220,6370,6360,6370,6360,2
|
|
20250226,095600,9230490,6350,6350,6350,6350,0
|
|
20250226,095500,9230490,6350,6340,6350,6340,2
|
|
20250226,095400,9217800,6330,6330,6330,6330,1
|
|
20250226,095300,9211470,6320,6320,6320,6320,1
|
|
20250226,095200,9205150,6310,6310,6310,6310,1
|
|
20250226,095100,9198840,6300,6300,6300,6300,50
|
|
20250226,095000,8883840,6300,6300,6300,6300,20
|
|
20250226,094900,8757840,6380,6380,6380,6380,0
|
|
20250226,094800,8757840,6380,6380,6380,6380,0
|
|
20250226,094700,8757840,6380,6380,6380,6380,0
|
|
20250226,094600,8757840,6380,6380,6380,6380,10
|
|
20250226,094500,8694040,6380,6370,6380,6370,160
|
|
20250226,094400,7674230,6370,6370,6370,6370,0
|
|
20250226,094300,7674230,6370,6370,6370,6370,1
|
|
20250226,094200,7667860,6300,6300,6300,6300,1
|
|
20250226,094100,7661560,6360,6360,6360,6360,445
|
|
20250226,094000,4831360,6360,6360,6360,6360,0
|
|
20250226,093900,4831360,6360,6360,6360,6360,10
|
|
20250226,093800,4767760,6360,6360,6360,6360,0
|
|
20250226,093700,4767760,6360,6360,6360,6360,0
|
|
20250226,093600,4767760,6360,6360,6360,6360,0
|
|
20250226,093500,4767760,6360,6360,6360,6360,77
|
|
20250226,093400,4278040,6350,6350,6350,6350,7
|
|
20250226,093300,4233590,6350,6350,6350,6350,5
|
|
20250226,093200,4201840,6350,6350,6350,6350,0
|
|
20250226,093100,4201840,6350,6350,6350,6350,0
|
|
20250226,093000,4201840,6350,6350,6350,6350,17
|
|
20250226,092900,4093890,6350,6350,6350,6350,0
|
|
20250226,092800,4093890,6350,6350,6350,6350,0
|
|
20250226,092700,4093890,6350,6350,6350,6350,0
|
|
20250226,092600,4093890,6350,6350,6350,6350,10
|
|
20250226,092500,4030390,6350,6350,6350,6350,0
|
|
20250226,092400,4030390,6350,6350,6350,6350,0
|
|
20250226,092300,4030390,6350,6350,6350,6350,1
|
|
20250226,092200,4024040,6300,6300,6300,6300,9
|
|
20250226,092100,3967340,6360,6350,6360,6350,5
|
|
20250226,092000,3935580,6300,6300,6300,6300,546
|
|
20250226,091900,495780,6350,6350,6350,6350,18
|
|
20250226,091800,381480,6360,6360,6360,6360,0
|
|
20250226,091700,381480,6360,6360,6360,6360,0
|
|
20250226,091600,381480,6360,6360,6360,6360,0
|
|
20250226,091500,381480,6360,6360,6360,6360,0
|
|
20250226,091400,381480,6360,6360,6360,6360,0
|
|
20250226,091300,381480,6360,6360,6360,6360,0
|
|
20250226,091200,381480,6360,6360,6360,6360,0
|
|
20250226,091100,381480,6360,6360,6360,6360,0
|
|
20250226,091000,381480,6360,6360,6360,6360,2
|
|
20250226,090900,368760,6360,6360,6360,6360,50
|
|
20250226,090800,50760,6360,6360,6360,6360,0
|
|
20250226,090700,50760,6360,6360,6360,6360,0
|
|
20250226,090600,50760,6360,6360,6360,6360,5
|
|
20250226,090500,18960,6360,6360,6360,6360,1
|
|
20250226,090400,12600,6300,6300,6300,6300,0
|
|
20250226,090300,12600,6300,6300,6300,6300,0
|
|
20250226,090200,12600,6300,6300,6300,6300,0
|
|
20250226,090100,12600,6300,6300,6300,6300,0
|
|
20250226,090000,12600,6300,6300,6300,6300,2
|