680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250226,201700,221485510,9100,9100,9100,9100,1127
|
|
20250226,201600,221485510,9100,9100,9100,9100,0
|
|
20250226,201500,221485510,9100,9100,9100,9100,0
|
|
20250226,201400,221485510,9100,9100,9100,9100,0
|
|
20250226,201300,221485510,9100,9100,9100,9100,0
|
|
20250226,201200,221485510,9100,9100,9100,9100,0
|
|
20250226,201100,221485510,9100,9100,9100,9100,0
|
|
20250226,201000,221485510,9100,9100,9100,9100,0
|
|
20250226,200900,221485510,9100,9100,9100,9100,0
|
|
20250226,200800,221485510,9100,9100,9100,9100,0
|
|
20250226,200700,221485510,9100,9100,9100,9100,0
|
|
20250226,200600,221485510,9100,9100,9100,9100,0
|
|
20250226,200500,221485510,9100,9100,9100,9100,0
|
|
20250226,200400,221485510,9100,9100,9100,9100,0
|
|
20250226,200300,221485510,9100,9100,9100,9100,0
|
|
20250226,200200,221485510,9100,9100,9100,9100,0
|
|
20250226,200100,221485510,9100,9100,9100,9100,0
|
|
20250226,200000,221485510,9100,9100,9100,9100,0
|
|
20250226,195900,221485510,9100,9100,9100,9100,0
|
|
20250226,195800,221485510,9100,9100,9100,9100,0
|
|
20250226,195700,221485510,9100,9100,9100,9100,0
|
|
20250226,195600,221485510,9100,9100,9100,9100,0
|
|
20250226,195500,221485510,9100,9100,9100,9100,0
|
|
20250226,195400,221485510,9100,9100,9100,9100,0
|
|
20250226,195300,221485510,9100,9100,9100,9100,0
|
|
20250226,195200,221485510,9100,9100,9100,9100,0
|
|
20250226,195100,221485510,9100,9100,9100,9100,0
|
|
20250226,195000,221485510,9100,9100,9100,9100,0
|
|
20250226,194900,221485510,9100,9100,9100,9100,0
|
|
20250226,194800,221485510,9100,9100,9100,9100,0
|
|
20250226,194700,221485510,9100,9100,9100,9100,1127
|
|
20250226,194600,221485510,9100,9100,9100,9100,0
|
|
20250226,194500,221485510,9100,9100,9100,9100,0
|
|
20250226,194400,221485510,9100,9100,9100,9100,0
|
|
20250226,194300,221485510,9100,9100,9100,9100,0
|
|
20250226,194200,221485510,9100,9100,9100,9100,0
|
|
20250226,194100,221485510,9100,9100,9100,9100,0
|
|
20250226,194000,221485510,9100,9100,9100,9100,0
|
|
20250226,193900,221485510,9100,9100,9100,9100,0
|
|
20250226,193800,221485510,9100,9100,9100,9100,0
|
|
20250226,193700,221485510,9100,9100,9100,9100,0
|
|
20250226,193600,221485510,9100,9100,9100,9100,0
|
|
20250226,193500,221485510,9100,9100,9100,9100,0
|
|
20250226,193400,221485510,9100,9100,9100,9100,0
|
|
20250226,193300,221485510,9100,9100,9100,9100,0
|
|
20250226,193200,221485510,9100,9100,9100,9100,0
|
|
20250226,193100,221485510,9100,9100,9100,9100,0
|
|
20250226,193000,221485510,9100,9100,9100,9100,0
|
|
20250226,192900,221485510,9100,9100,9100,9100,0
|
|
20250226,192800,221485510,9100,9100,9100,9100,0
|
|
20250226,192700,221485510,9100,9100,9100,9100,0
|
|
20250226,192600,221485510,9100,9100,9100,9100,0
|
|
20250226,192500,221485510,9100,9100,9100,9100,0
|
|
20250226,192400,221485510,9100,9100,9100,9100,0
|
|
20250226,192300,221485510,9100,9100,9100,9100,0
|
|
20250226,192200,221485510,9100,9100,9100,9100,0
|
|
20250226,192100,221485510,9100,9100,9100,9100,0
|
|
20250226,192000,221485510,9100,9100,9100,9100,0
|
|
20250226,191900,221485510,9100,9100,9100,9100,0
|
|
20250226,191800,221485510,9100,9100,9100,9100,0
|
|
20250226,191700,221485510,9100,9100,9100,9100,1127
|
|
20250226,191600,221485510,9100,9100,9100,9100,0
|
|
20250226,191500,221485510,9100,9100,9100,9100,0
|
|
20250226,191400,221485510,9100,9100,9100,9100,0
|
|
20250226,191300,221485510,9100,9100,9100,9100,0
|
|
20250226,191200,221485510,9100,9100,9100,9100,0
|
|
20250226,191100,221485510,9100,9100,9100,9100,0
|
|
20250226,191000,221485510,9100,9100,9100,9100,0
|
|
20250226,190900,221485510,9100,9100,9100,9100,0
|
|
20250226,190800,221485510,9100,9100,9100,9100,0
|
|
20250226,190700,221485510,9100,9100,9100,9100,0
|
|
20250226,190600,221485510,9100,9100,9100,9100,0
|
|
20250226,190500,221485510,9100,9100,9100,9100,0
|
|
20250226,190400,221485510,9100,9100,9100,9100,0
|
|
20250226,190300,221485510,9100,9100,9100,9100,0
|
|
20250226,190200,221485510,9100,9100,9100,9100,0
|
|
20250226,190100,221485510,9100,9100,9100,9100,0
|
|
20250226,190000,221485510,9100,9100,9100,9100,0
|
|
20250226,185900,221485510,9100,9100,9100,9100,0
|
|
20250226,185800,221485510,9100,9100,9100,9100,0
|
|
20250226,185700,221485510,9100,9100,9100,9100,0
|
|
20250226,185600,221485510,9100,9100,9100,9100,0
|
|
20250226,185500,221485510,9100,9100,9100,9100,0
|
|
20250226,185400,221485510,9100,9100,9100,9100,0
|
|
20250226,185300,221485510,9100,9100,9100,9100,0
|
|
20250226,185200,221485510,9100,9100,9100,9100,0
|
|
20250226,185100,221485510,9100,9100,9100,9100,0
|
|
20250226,185000,221485510,9100,9100,9100,9100,0
|
|
20250226,184900,221485510,9100,9100,9100,9100,0
|
|
20250226,184800,221485510,9100,9100,9100,9100,0
|
|
20250226,184700,221485510,9100,9100,9100,9100,1127
|
|
20250226,184600,221485510,9100,9100,9100,9100,0
|
|
20250226,184500,221485510,9100,9100,9100,9100,0
|
|
20250226,184400,221485510,9100,9100,9100,9100,0
|
|
20250226,184300,221485510,9100,9100,9100,9100,0
|
|
20250226,184200,221485510,9100,9100,9100,9100,0
|
|
20250226,184100,221485510,9100,9100,9100,9100,0
|
|
20250226,184000,221485510,9100,9100,9100,9100,0
|
|
20250226,183900,221485510,9100,9100,9100,9100,0
|
|
20250226,183800,221485510,9100,9100,9100,9100,0
|
|
20250226,183700,221485510,9100,9100,9100,9100,0
|
|
20250226,183600,221485510,9100,9100,9100,9100,0
|
|
20250226,183500,221485510,9100,9100,9100,9100,0
|
|
20250226,183400,221485510,9100,9100,9100,9100,0
|
|
20250226,183300,221485510,9100,9100,9100,9100,0
|
|
20250226,183200,221485510,9100,9100,9100,9100,0
|
|
20250226,183100,221485510,9100,9100,9100,9100,0
|
|
20250226,183000,221485510,9100,9100,9100,9100,0
|
|
20250226,182900,221485510,9100,9100,9100,9100,0
|
|
20250226,182800,221485510,9100,9100,9100,9100,0
|
|
20250226,182700,221485510,9100,9100,9100,9100,0
|
|
20250226,182600,221485510,9100,9100,9100,9100,0
|
|
20250226,182500,221485510,9100,9100,9100,9100,0
|
|
20250226,182400,221485510,9100,9100,9100,9100,0
|
|
20250226,182300,221485510,9100,9100,9100,9100,0
|
|
20250226,182200,221485510,9100,9100,9100,9100,0
|
|
20250226,182100,221485510,9100,9100,9100,9100,0
|
|
20250226,182000,221485510,9100,9100,9100,9100,0
|
|
20250226,181900,221485510,9100,9100,9100,9100,0
|
|
20250226,181800,221485510,9100,9100,9100,9100,0
|
|
20250226,181700,221485510,9100,9100,9100,9100,1127
|
|
20250226,181600,221485510,9100,9100,9100,9100,0
|
|
20250226,181500,221485510,9100,9100,9100,9100,0
|
|
20250226,181400,221485510,9100,9100,9100,9100,0
|
|
20250226,181300,221485510,9100,9100,9100,9100,0
|
|
20250226,181200,221485510,9100,9100,9100,9100,0
|
|
20250226,181100,221485510,9100,9100,9100,9100,0
|
|
20250226,181000,221485510,9100,9100,9100,9100,0
|
|
20250226,180900,221485510,9100,9100,9100,9100,0
|
|
20250226,180800,221485510,9100,9100,9100,9100,0
|
|
20250226,180700,221485510,9100,9100,9100,9100,0
|
|
20250226,180600,221485510,9100,9100,9100,9100,0
|
|
20250226,180500,221485510,9100,9100,9100,9100,0
|
|
20250226,180400,221485510,9100,9100,9100,9100,0
|
|
20250226,180300,221485510,9100,9100,9100,9100,0
|
|
20250226,180200,221485510,9100,9100,9100,9100,0
|
|
20250226,180100,221485510,9100,9100,9100,9100,0
|
|
20250226,180000,221485510,9100,9100,9100,9100,0
|
|
20250226,175900,221485510,9100,9100,9100,9100,0
|
|
20250226,175800,221485510,9100,9100,9100,9100,0
|
|
20250226,175700,221485510,9100,9100,9100,9100,0
|
|
20250226,175600,221485510,9100,9100,9100,9100,0
|
|
20250226,175500,221485510,9100,9100,9100,9100,0
|
|
20250226,175400,221485510,9100,9100,9100,9100,0
|
|
20250226,175300,221485510,9100,9100,9100,9100,0
|
|
20250226,175200,221485510,9100,9100,9100,9100,0
|
|
20250226,175100,221485510,9100,9100,9100,9100,0
|
|
20250226,175000,221485510,9100,9100,9100,9100,0
|
|
20250226,174900,221485510,9100,9100,9100,9100,0
|
|
20250226,174800,221485510,9100,9100,9100,9100,0
|
|
20250226,174700,221485510,9100,9100,9100,9100,1127
|
|
20250226,174600,221485510,9100,9100,9100,9100,0
|
|
20250226,174500,221485510,9100,9100,9100,9100,0
|
|
20250226,174400,221485510,9100,9100,9100,9100,0
|
|
20250226,174300,221485510,9100,9100,9100,9100,0
|
|
20250226,174200,221485510,9100,9100,9100,9100,0
|
|
20250226,174100,221485510,9100,9100,9100,9100,0
|
|
20250226,174000,221485510,9100,9100,9100,9100,0
|
|
20250226,173900,221485510,9100,9100,9100,9100,0
|
|
20250226,173800,221485510,9100,9100,9100,9100,0
|
|
20250226,173700,221485510,9100,9100,9100,9100,0
|
|
20250226,173600,221485510,9100,9100,9100,9100,0
|
|
20250226,173500,221485510,9100,9100,9100,9100,0
|
|
20250226,173400,221485510,9100,9100,9100,9100,0
|
|
20250226,173300,221485510,9100,9100,9100,9100,0
|
|
20250226,173200,221485510,9100,9100,9100,9100,0
|
|
20250226,173100,221485510,9100,9100,9100,9100,0
|
|
20250226,173000,221485510,9100,9100,9100,9100,0
|
|
20250226,172900,221485510,9100,9100,9100,9100,0
|
|
20250226,172800,221485510,9100,9100,9100,9100,0
|
|
20250226,172700,221485510,9100,9100,9100,9100,0
|
|
20250226,172600,221485510,9100,9100,9100,9100,0
|
|
20250226,172500,221485510,9100,9100,9100,9100,0
|
|
20250226,172400,221485510,9100,9100,9100,9100,0
|
|
20250226,172300,221485510,9100,9100,9100,9100,0
|
|
20250226,172200,221485510,9100,9100,9100,9100,0
|
|
20250226,172100,221485510,9100,9100,9100,9100,0
|
|
20250226,172000,221485510,9100,9100,9100,9100,0
|
|
20250226,171900,221485510,9100,9100,9100,9100,0
|
|
20250226,171800,221485510,9100,9100,9100,9100,0
|
|
20250226,171700,221485510,9100,9100,9100,9100,1127
|
|
20250226,171600,221485510,9100,9100,9100,9100,0
|
|
20250226,171500,221485510,9100,9100,9100,9100,0
|
|
20250226,171400,221485510,9100,9100,9100,9100,0
|
|
20250226,171300,221485510,9100,9100,9100,9100,0
|
|
20250226,171200,221485510,9100,9100,9100,9100,0
|
|
20250226,171100,221485510,9100,9100,9100,9100,0
|
|
20250226,171000,221485510,9100,9100,9100,9100,0
|
|
20250226,170900,221485510,9100,9100,9100,9100,0
|
|
20250226,170800,221485510,9100,9100,9100,9100,0
|
|
20250226,170700,221485510,9100,9100,9100,9100,0
|
|
20250226,170600,221485510,9100,9100,9100,9100,0
|
|
20250226,170500,221485510,9100,9100,9100,9100,0
|
|
20250226,170400,221485510,9100,9100,9100,9100,0
|
|
20250226,170300,221485510,9100,9100,9100,9100,0
|
|
20250226,170200,221485510,9100,9100,9100,9100,0
|
|
20250226,170100,221485510,9100,9100,9100,9100,0
|
|
20250226,170000,221485510,9100,9100,9100,9100,0
|
|
20250226,165900,221485510,9100,9100,9100,9100,0
|
|
20250226,165800,221485510,9100,9100,9100,9100,0
|
|
20250226,165700,221485510,9100,9100,9100,9100,0
|
|
20250226,165600,221485510,9100,9100,9100,9100,0
|
|
20250226,165500,221485510,9100,9100,9100,9100,0
|
|
20250226,165400,221485510,9100,9100,9100,9100,0
|
|
20250226,165300,221485510,9100,9100,9100,9100,0
|
|
20250226,165200,221485510,9100,9100,9100,9100,0
|
|
20250226,165100,221485510,9100,9100,9100,9100,0
|
|
20250226,165000,221485510,9100,9100,9100,9100,0
|
|
20250226,164900,221485510,9100,9100,9100,9100,0
|
|
20250226,164800,221485510,9100,9100,9100,9100,0
|
|
20250226,164700,221485510,9100,9100,9100,9100,1127
|
|
20250226,164600,221485510,9100,9100,9100,9100,0
|
|
20250226,164500,221485510,9100,9100,9100,9100,0
|
|
20250226,164400,221485510,9100,9100,9100,9100,0
|
|
20250226,164300,221485510,9100,9100,9100,9100,0
|
|
20250226,164200,221485510,9100,9100,9100,9100,0
|
|
20250226,164100,221485510,9100,9100,9100,9100,0
|
|
20250226,164000,221485510,9100,9100,9100,9100,0
|
|
20250226,163900,221485510,9100,9100,9100,9100,0
|
|
20250226,163800,221485510,9100,9100,9100,9100,0
|
|
20250226,163700,221485510,9100,9100,9100,9100,0
|
|
20250226,163600,221485510,9100,9100,9100,9100,0
|
|
20250226,163500,221485510,9100,9100,9100,9100,0
|
|
20250226,163400,221485510,9100,9100,9100,9100,0
|
|
20250226,163300,221485510,9100,9100,9100,9100,0
|
|
20250226,163200,221485510,9100,9100,9100,9100,0
|
|
20250226,163100,221485510,9100,9100,9100,9100,0
|
|
20250226,163000,221485510,9100,9100,9100,9100,0
|
|
20250226,162900,221485510,9100,9100,9100,9100,0
|
|
20250226,162800,221485510,9100,9100,9100,9100,0
|
|
20250226,162700,221485510,9100,9100,9100,9100,0
|
|
20250226,162600,221485510,9100,9100,9100,9100,0
|
|
20250226,162500,221485510,9100,9100,9100,9100,0
|
|
20250226,162400,221485510,9100,9100,9100,9100,0
|
|
20250226,162300,221485510,9100,9100,9100,9100,0
|
|
20250226,162200,221485510,9100,9100,9100,9100,0
|
|
20250226,162100,221485510,9100,9100,9100,9100,0
|
|
20250226,162000,221485510,9100,9100,9100,9100,0
|
|
20250226,161900,221485510,9100,9100,9100,9100,0
|
|
20250226,161800,221485510,9100,9100,9100,9100,0
|
|
20250226,161700,221485510,9100,9100,9100,9100,1127
|
|
20250226,161600,221485510,9100,9100,9100,9100,0
|
|
20250226,161500,221485510,9100,9100,9100,9100,0
|
|
20250226,161400,221485510,9100,9100,9100,9100,0
|
|
20250226,161300,221485510,9100,9100,9100,9100,0
|
|
20250226,161200,221485510,9100,9100,9100,9100,0
|
|
20250226,161100,221485510,9100,9100,9100,9100,0
|
|
20250226,161000,221485510,9100,9100,9100,9100,0
|
|
20250226,160900,221485510,9100,9100,9100,9100,0
|
|
20250226,160800,221485510,9100,9100,9100,9100,0
|
|
20250226,160700,221485510,9100,9100,9100,9100,0
|
|
20250226,160600,221485510,9100,9100,9100,9100,0
|
|
20250226,160500,221485510,9100,9100,9100,9100,0
|
|
20250226,160400,221485510,9100,9100,9100,9100,0
|
|
20250226,160300,221485510,9100,9100,9100,9100,0
|
|
20250226,160200,221485510,9100,9100,9100,9100,0
|
|
20250226,160100,221485510,9100,9100,9100,9100,0
|
|
20250226,160000,221485510,9100,9100,9100,9100,0
|
|
20250226,155900,221485510,9100,9100,9100,9100,0
|
|
20250226,155800,221485510,9100,9100,9100,9100,0
|
|
20250226,155700,221485510,9100,9100,9100,9100,0
|
|
20250226,155600,221485510,9100,9100,9100,9100,0
|
|
20250226,155500,221485510,9100,9100,9100,9100,0
|
|
20250226,155400,221485510,9100,9100,9100,9100,0
|
|
20250226,155300,221485510,9100,9100,9100,9100,0
|
|
20250226,155200,221485510,9100,9100,9100,9100,0
|
|
20250226,155100,221485510,9100,9100,9100,9100,0
|
|
20250226,155000,221485510,9100,9100,9100,9100,0
|
|
20250226,154900,221485510,9100,9100,9100,9100,0
|
|
20250226,154800,221485510,9100,9100,9100,9100,0
|
|
20250226,154700,221485510,9100,9100,9100,9100,1127
|
|
20250226,154600,221485510,9100,9100,9100,9100,0
|
|
20250226,154500,221485510,9100,9100,9100,9100,0
|
|
20250226,154400,221485510,9100,9100,9100,9100,0
|
|
20250226,154300,221485510,9100,9100,9100,9100,0
|
|
20250226,154200,221485510,9100,9100,9100,9100,0
|
|
20250226,154100,221485510,9100,9100,9100,9100,0
|
|
20250226,154000,221485510,9100,9100,9100,9100,0
|
|
20250226,153900,221485510,9100,9100,9100,9100,0
|
|
20250226,153800,221485510,9100,9100,9100,9100,0
|
|
20250226,153700,221485510,9100,9100,9100,9100,0
|
|
20250226,153600,221485510,9100,9100,9100,9100,0
|
|
20250226,153500,221485510,9100,9100,9100,9100,0
|
|
20250226,153400,221485510,9100,9100,9100,9100,0
|
|
20250226,153300,221485510,9100,9100,9100,9100,0
|
|
20250226,153200,221485510,9100,9100,9100,9100,0
|
|
20250226,153100,221485510,9100,9100,9100,9100,0
|
|
20250226,153000,221485510,9100,9100,9100,9100,1127
|
|
20250226,152900,211229810,9090,9090,9090,9090,0
|
|
20250226,152800,211229810,9090,9090,9090,9090,0
|
|
20250226,152700,211229810,9090,9090,9090,9090,0
|
|
20250226,152600,211229810,9090,9090,9090,9090,0
|
|
20250226,152500,211229810,9090,9090,9090,9090,0
|
|
20250226,152400,211229810,9090,9090,9090,9090,0
|
|
20250226,152300,211229810,9090,9090,9090,9090,0
|
|
20250226,152200,211229810,9090,9090,9090,9090,0
|
|
20250226,152100,211229810,9090,9090,9090,9090,0
|
|
20250226,152000,211229810,9090,9090,9090,9090,0
|
|
20250226,151900,211229810,9090,9090,9090,9090,0
|
|
20250226,151800,211229810,9090,9090,9090,9090,0
|
|
20250226,151700,211229810,9090,9090,9090,9090,1
|
|
20250226,151600,211220720,9050,9070,9070,9050,50
|
|
20250226,151500,210768150,9100,9070,9100,9070,3
|
|
20250226,151400,210740910,9100,9090,9100,9090,30
|
|
20250226,151300,210468200,9090,9070,9090,9070,65
|
|
20250226,151200,209877610,9060,9050,9060,9050,1549
|
|
20250226,151100,195857940,9050,9040,9050,9040,121
|
|
20250226,151000,194763890,9050,9050,9050,9050,318
|
|
20250226,150900,191885990,9050,9040,9050,9040,102
|
|
20250226,150800,190963890,9040,9040,9040,9040,0
|
|
20250226,150700,190963890,9040,9040,9040,9040,115
|
|
20250226,150600,189924290,9040,9040,9040,9040,18
|
|
20250226,150500,189761570,9040,9040,9040,9040,34
|
|
20250226,150400,189454210,9050,9040,9050,9040,9
|
|
20250226,150300,189372840,9040,9040,9040,9040,175
|
|
20250226,150200,187790840,9040,9040,9040,9040,0
|
|
20250226,150100,187790840,9040,9040,9040,9040,0
|
|
20250226,150000,187790840,9040,9040,9040,9040,0
|
|
20250226,145900,187790840,9040,9030,9040,9030,15
|
|
20250226,145800,187655310,9030,9030,9030,9030,50
|
|
20250226,145700,187203810,8980,8980,8980,8980,1
|
|
20250226,145600,187194830,9030,9030,9030,9030,0
|
|
20250226,145500,187194830,9030,9030,9030,9030,0
|
|
20250226,145400,187194830,9030,9020,9030,9020,100
|
|
20250226,145300,186291840,9030,9030,9030,9030,2
|
|
20250226,145200,186273780,8980,9000,9010,8980,1100
|
|
20250226,145100,176375350,9000,9000,9000,9000,74
|
|
20250226,145000,175709350,9000,9000,9000,9000,0
|
|
20250226,144900,175709350,9000,9000,9000,9000,2
|
|
20250226,144800,175691350,9040,9040,9040,9040,0
|
|
20250226,144700,175691350,9040,9040,9040,9040,0
|
|
20250226,144600,175691350,9040,9040,9040,9040,0
|
|
20250226,144500,175691350,9040,9040,9040,9040,0
|
|
20250226,144400,175691350,9040,9040,9040,9040,0
|
|
20250226,144300,175691350,9040,9040,9040,9040,0
|
|
20250226,144200,175691350,9040,9040,9040,9040,0
|
|
20250226,144100,175691350,9040,9040,9040,9040,1
|
|
20250226,144000,175682310,9040,9040,9040,9040,0
|
|
20250226,143900,175682310,9040,9040,9040,9040,0
|
|
20250226,143800,175682310,9040,9040,9040,9040,0
|
|
20250226,143700,175682310,9040,9040,9040,9040,0
|
|
20250226,143600,175682310,9040,9040,9040,9040,0
|
|
20250226,143500,175682310,9040,9000,9040,9000,3
|
|
20250226,143400,175655270,9000,9000,9000,9000,0
|
|
20250226,143300,175655270,9000,9000,9000,9000,0
|
|
20250226,143200,175655270,9000,9040,9040,9000,132
|
|
20250226,143100,174462070,9000,9000,9000,9000,124
|
|
20250226,143000,173346070,9040,9040,9040,9040,0
|
|
20250226,142900,173346070,9040,9040,9040,9040,0
|
|
20250226,142800,173346070,9040,9040,9040,9040,0
|
|
20250226,142700,173346070,9040,9040,9040,9040,0
|
|
20250226,142600,173346070,9040,9040,9040,9040,0
|
|
20250226,142500,173346070,9040,9040,9040,9040,0
|
|
20250226,142400,173346070,9040,9040,9040,9040,0
|
|
20250226,142300,173346070,9040,9040,9040,9040,0
|
|
20250226,142200,173346070,9040,9040,9040,9040,0
|
|
20250226,142100,173346070,9040,9040,9040,9040,0
|
|
20250226,142000,173346070,9040,9040,9040,9000,302
|
|
20250226,141900,170627990,9000,9000,9000,9000,0
|
|
20250226,141800,170627990,9000,9000,9000,9000,1
|
|
20250226,141700,170618990,9040,9040,9040,9040,0
|
|
20250226,141600,170618990,9040,9040,9040,9040,0
|
|
20250226,141500,170618990,9040,9040,9040,9040,0
|
|
20250226,141400,170618990,9040,9040,9040,9040,1
|
|
20250226,141300,170609950,9000,9020,9020,9000,583
|
|
20250226,141200,165362900,9050,9050,9050,9050,0
|
|
20250226,141100,165362900,9050,9050,9050,9050,0
|
|
20250226,141000,165362900,9050,9050,9050,9050,0
|
|
20250226,140900,165362900,9050,9050,9050,9050,0
|
|
20250226,140800,165362900,9050,9050,9050,9050,20
|
|
20250226,140700,165181900,9050,9040,9050,9040,730
|
|
20250226,140600,158576500,9040,9040,9040,9040,0
|
|
20250226,140500,158576500,9040,9030,9040,9030,2
|
|
20250226,140400,158558430,9000,9000,9000,9000,0
|
|
20250226,140300,158558430,9000,9000,9000,9000,0
|
|
20250226,140200,158558430,9000,9000,9000,9000,0
|
|
20250226,140100,158558430,9000,9000,9000,9000,0
|
|
20250226,140000,158558430,9000,9000,9000,9000,0
|
|
20250226,135900,158558430,9000,9000,9000,9000,200
|
|
20250226,135800,156758430,9000,9040,9040,9000,537
|
|
20250226,135700,151923310,9040,9040,9040,9040,0
|
|
20250226,135600,151923310,9040,9040,9040,9040,0
|
|
20250226,135500,151923310,9040,9040,9040,9040,0
|
|
20250226,135400,151923310,9040,9040,9040,9040,0
|
|
20250226,135300,151923310,9040,9040,9040,9040,381
|
|
20250226,135200,148479070,9040,9040,9040,9040,0
|
|
20250226,135100,148479070,9040,9040,9040,9040,0
|
|
20250226,135000,148479070,9040,9040,9040,9040,3
|
|
20250226,134900,148451950,9050,9050,9050,9050,210
|
|
20250226,134800,146551450,9040,9040,9040,9040,722
|
|
20250226,134700,140024570,9040,9040,9040,9040,0
|
|
20250226,134600,140024570,9040,9040,9040,9040,0
|
|
20250226,134500,140024570,9040,9040,9040,9040,210
|
|
20250226,134400,138126170,9040,9040,9040,9040,0
|
|
20250226,134300,138126170,9040,9040,9040,9040,0
|
|
20250226,134200,138126170,9040,9040,9040,9040,0
|
|
20250226,134100,138126170,9040,9040,9040,9040,0
|
|
20250226,134000,138126170,9040,9040,9040,9040,0
|
|
20250226,133900,138126170,9040,9040,9040,9040,100
|
|
20250226,133800,137222170,9040,9040,9040,9040,0
|
|
20250226,133700,137222170,9040,9040,9040,9040,1
|
|
20250226,133600,137213130,9040,9040,9040,9040,0
|
|
20250226,133500,137213130,9040,9040,9040,9040,0
|
|
20250226,133400,137213130,9040,9040,9040,9040,0
|
|
20250226,133300,137213130,9040,9040,9040,9040,0
|
|
20250226,133200,137213130,9040,9040,9040,9040,0
|
|
20250226,133100,137213130,9040,9040,9040,9040,0
|
|
20250226,133000,137213130,9040,9040,9040,9040,0
|
|
20250226,132900,137213130,9040,9040,9040,9040,0
|
|
20250226,132800,137213130,9040,9030,9040,9030,3
|
|
20250226,132700,137186030,9000,9000,9000,9000,0
|
|
20250226,132600,137186030,9000,9020,9020,9000,612
|
|
20250226,132500,131677180,9040,9040,9040,9040,0
|
|
20250226,132400,131677180,9040,9040,9040,9040,109
|
|
20250226,132300,130691820,9040,9040,9040,9040,0
|
|
20250226,132200,130691820,9040,9040,9040,9040,0
|
|
20250226,132100,130691820,9040,9040,9040,9040,0
|
|
20250226,132000,130691820,9040,9040,9040,9040,0
|
|
20250226,131900,130691820,9040,9040,9040,9040,1
|
|
20250226,131800,130682780,9010,9010,9010,9010,0
|
|
20250226,131700,130682780,9010,9010,9010,9010,0
|
|
20250226,131600,130682780,9010,9010,9010,9010,800
|
|
20250226,131500,123474780,9010,9010,9010,9010,50
|
|
20250226,131400,123024280,9010,9010,9010,9010,0
|
|
20250226,131300,123024280,9010,9010,9010,9010,90
|
|
20250226,131200,122213380,9010,9010,9010,9010,0
|
|
20250226,131100,122213380,9010,9010,9010,9010,0
|
|
20250226,131000,122213380,9010,9010,9010,9010,100
|
|
20250226,130900,121312380,9040,9040,9040,9040,3
|
|
20250226,130800,121285260,9010,9040,9040,9010,290
|
|
20250226,130700,118666660,9010,9010,9010,9010,0
|
|
20250226,130600,118666660,9010,9010,9010,9010,0
|
|
20250226,130500,118666660,9010,9010,9010,9010,0
|
|
20250226,130400,118666660,9010,9010,9010,9010,0
|
|
20250226,130300,118666660,9010,9010,9010,9010,0
|
|
20250226,130200,118666660,9010,9010,9010,9010,0
|
|
20250226,130100,118666660,9010,9010,9010,9010,0
|
|
20250226,130000,118666660,9010,9010,9010,9010,0
|
|
20250226,125900,118666660,9010,9010,9010,9010,0
|
|
20250226,125800,118666660,9010,9010,9010,9010,12
|
|
20250226,125700,118558540,9030,9030,9030,9030,0
|
|
20250226,125600,118558540,9030,9030,9030,9030,0
|
|
20250226,125500,118558540,9030,9030,9030,9030,5
|
|
20250226,125400,118513390,9020,9020,9020,9020,29
|
|
20250226,125300,118251810,9040,9040,9040,9040,0
|
|
20250226,125200,118251810,9040,9030,9040,9030,280
|
|
20250226,125100,115721610,9030,9030,9030,9030,0
|
|
20250226,125000,115721610,9030,9030,9030,9030,0
|
|
20250226,124900,115721610,9030,9030,9030,9030,0
|
|
20250226,124800,115721610,9030,9030,9030,9030,0
|
|
20250226,124700,115721610,9030,9030,9030,9030,0
|
|
20250226,124600,115721610,9030,9030,9030,9030,1
|
|
20250226,124500,115712580,9030,9030,9030,9030,0
|
|
20250226,124400,115712580,9030,9030,9030,9030,65
|
|
20250226,124300,115125630,9040,9040,9040,9040,0
|
|
20250226,124200,115125630,9040,9040,9040,9040,0
|
|
20250226,124100,115125630,9040,9040,9040,9040,0
|
|
20250226,124000,115125630,9040,9040,9040,9040,0
|
|
20250226,123900,115125630,9040,9030,9040,9030,275
|
|
20250226,123800,112640980,9030,9030,9030,9030,0
|
|
20250226,123700,112640980,9030,9030,9030,9030,0
|
|
20250226,123600,112640980,9030,9030,9030,9030,0
|
|
20250226,123500,112640980,9030,9030,9030,9030,0
|
|
20250226,123400,112640980,9030,9030,9030,9030,0
|
|
20250226,123300,112640980,9030,9030,9030,9030,0
|
|
20250226,123200,112640980,9030,9030,9030,9030,120
|
|
20250226,123100,111557380,9010,9010,9010,9010,0
|
|
20250226,123000,111557380,9010,9010,9010,9010,4
|
|
20250226,122900,111521340,9010,9010,9010,9010,0
|
|
20250226,122800,111521340,9010,9010,9010,9010,0
|
|
20250226,122700,111521340,9010,9010,9010,9010,0
|
|
20250226,122600,111521340,9010,9010,9010,9010,0
|
|
20250226,122500,111521340,9010,9010,9010,9010,0
|
|
20250226,122400,111521340,9010,9010,9010,9010,0
|
|
20250226,122300,111521340,9010,9010,9010,9010,100
|
|
20250226,122200,110620340,9010,9010,9010,9010,0
|
|
20250226,122100,110620340,9010,9010,9010,9010,0
|
|
20250226,122000,110620340,9010,9010,9010,9010,100
|
|
20250226,121900,109719340,9010,9010,9010,9010,0
|
|
20250226,121800,109719340,9010,9010,9010,9010,0
|
|
20250226,121700,109719340,9010,9010,9010,9010,0
|
|
20250226,121600,109719340,9010,9010,9010,9010,0
|
|
20250226,121500,109719340,9010,9010,9010,9010,0
|
|
20250226,121400,109719340,9010,9010,9010,9010,300
|
|
20250226,121300,107016340,9010,9010,9010,9010,0
|
|
20250226,121200,107016340,9010,9010,9010,9010,0
|
|
20250226,121100,107016340,9010,9020,9020,9010,500
|
|
20250226,121000,102509330,9050,9050,9050,9050,2
|
|
20250226,120900,102491230,9020,9020,9020,9020,100
|
|
20250226,120800,101589230,9020,9020,9020,9020,0
|
|
20250226,120700,101589230,9020,9050,9050,9010,660
|
|
20250226,120600,95630230,9010,9010,9010,9010,0
|
|
20250226,120500,95630230,9010,9010,9010,9010,0
|
|
20250226,120400,95630230,9010,9020,9020,9010,270
|
|
20250226,120300,93195530,9050,9050,9050,9050,2
|
|
20250226,120200,93177430,9010,9010,9010,9010,0
|
|
20250226,120100,93177430,9010,9010,9010,9010,0
|
|
20250226,120000,93177430,9010,9010,9010,9010,0
|
|
20250226,115900,93177430,9010,9010,9010,9010,0
|
|
20250226,115800,93177430,9010,9010,9010,9010,1
|
|
20250226,115700,93168420,9050,9050,9050,9050,0
|
|
20250226,115600,93168420,9050,9050,9050,9050,0
|
|
20250226,115500,93168420,9050,9050,9050,9050,0
|
|
20250226,115400,93168420,9050,9010,9050,9010,165
|
|
20250226,115300,91681570,9010,9030,9030,9010,100
|
|
20250226,115200,90779950,9040,9040,9040,9040,1
|
|
20250226,115100,90770910,9030,9030,9030,9030,1
|
|
20250226,115000,90761880,9050,9030,9050,9030,92
|
|
20250226,114900,89931090,9040,9040,9040,9040,0
|
|
20250226,114800,89931090,9040,9040,9040,9040,0
|
|
20250226,114700,89931090,9040,9040,9040,9040,0
|
|
20250226,114600,89931090,9040,9040,9040,9040,1
|
|
20250226,114500,89922050,9050,9050,9050,9050,0
|
|
20250226,114400,89922050,9050,9040,9050,9040,2
|
|
20250226,114300,89903960,9030,9030,9030,9030,8
|
|
20250226,114200,89831720,9040,9040,9040,9040,2
|
|
20250226,114100,89813640,9040,9040,9040,9040,0
|
|
20250226,114000,89813640,9040,9030,9040,9030,200
|
|
20250226,113900,88005730,9030,9030,9030,9030,3
|
|
20250226,113800,87978640,9040,9040,9040,9040,0
|
|
20250226,113700,87978640,9040,9040,9040,9040,0
|
|
20250226,113600,87978640,9040,9010,9040,9000,801
|
|
20250226,113500,80766370,9050,9050,9050,9050,0
|
|
20250226,113400,80766370,9050,9050,9050,9050,0
|
|
20250226,113300,80766370,9050,9050,9050,9050,0
|
|
20250226,113200,80766370,9050,9050,9050,9050,0
|
|
20250226,113100,80766370,9050,9050,9050,9050,0
|
|
20250226,113000,80766370,9050,9050,9050,9050,0
|
|
20250226,112900,80766370,9050,9050,9050,9050,0
|
|
20250226,112800,80766370,9050,9050,9050,9050,0
|
|
20250226,112700,80766370,9050,9050,9050,9050,5
|
|
20250226,112600,80721120,9050,9050,9050,9050,0
|
|
20250226,112500,80721120,9050,9050,9050,9050,6
|
|
20250226,112400,80666820,9050,9040,9050,9040,7
|
|
20250226,112300,80603490,9020,9020,9020,9020,40
|
|
20250226,112200,80242690,9060,9060,9060,9060,0
|
|
20250226,112100,80242690,9060,9060,9060,9060,0
|
|
20250226,112000,80242690,9060,9060,9060,9060,0
|
|
20250226,111900,80242690,9060,9060,9060,9060,0
|
|
20250226,111800,80242690,9060,9060,9060,9060,0
|
|
20250226,111700,80242690,9060,9060,9060,9060,0
|
|
20250226,111600,80242690,9060,9020,9060,9020,51
|
|
20250226,111500,79782630,9050,9050,9050,9050,0
|
|
20250226,111400,79782630,9050,9050,9050,9050,0
|
|
20250226,111300,79782630,9050,9050,9050,9050,60
|
|
20250226,111200,79239630,9050,9050,9050,9050,0
|
|
20250226,111100,79239630,9050,9050,9050,9050,0
|
|
20250226,111000,79239630,9050,9050,9050,9050,0
|
|
20250226,110900,79239630,9050,9050,9050,9050,0
|
|
20250226,110800,79239630,9050,9050,9050,9050,0
|
|
20250226,110700,79239630,9050,9050,9050,9050,0
|
|
20250226,110600,79239630,9050,9050,9050,9050,0
|
|
20250226,110500,79239630,9050,9050,9050,9050,110
|
|
20250226,110400,78244130,9060,9060,9060,9060,0
|
|
20250226,110300,78244130,9060,9060,9060,9060,0
|
|
20250226,110200,78244130,9060,9060,9060,9060,0
|
|
20250226,110100,78244130,9060,9060,9060,9060,0
|
|
20250226,110000,78244130,9060,9050,9060,9050,101
|
|
20250226,105900,77330070,9060,9060,9060,9060,0
|
|
20250226,105800,77330070,9060,9060,9060,9060,0
|
|
20250226,105700,77330070,9060,9060,9060,9060,0
|
|
20250226,105600,77330070,9060,9060,9060,9060,0
|
|
20250226,105500,77330070,9060,9060,9060,9060,0
|
|
20250226,105400,77330070,9060,9060,9060,9060,0
|
|
20250226,105300,77330070,9060,9060,9060,9060,0
|
|
20250226,105200,77330070,9060,9060,9060,9060,0
|
|
20250226,105100,77330070,9060,9060,9060,9060,0
|
|
20250226,105000,77330070,9060,9060,9060,9060,0
|
|
20250226,104900,77330070,9060,9060,9060,9060,0
|
|
20250226,104800,77330070,9060,9060,9060,9060,0
|
|
20250226,104700,77330070,9060,9060,9060,9060,0
|
|
20250226,104600,77330070,9060,9060,9060,9060,0
|
|
20250226,104500,77330070,9060,9060,9060,9060,0
|
|
20250226,104400,77330070,9060,9060,9060,9060,0
|
|
20250226,104300,77330070,9060,9060,9060,9060,0
|
|
20250226,104200,77330070,9060,9060,9060,9060,1
|
|
20250226,104100,77321010,9010,9020,9020,9010,325
|
|
20250226,104000,74392430,9060,9060,9060,9060,0
|
|
20250226,103900,74392430,9060,9060,9060,9060,0
|
|
20250226,103800,74392430,9060,9060,9060,9060,0
|
|
20250226,103700,74392430,9060,9050,9060,9020,522
|
|
20250226,103600,69678580,9090,9090,9090,9090,0
|
|
20250226,103500,69678580,9090,9090,9090,9090,0
|
|
20250226,103400,69678580,9090,9090,9090,9090,0
|
|
20250226,103300,69678580,9090,9090,9090,9090,0
|
|
20250226,103200,69678580,9090,9090,9090,9090,0
|
|
20250226,103100,69678580,9090,9030,9090,9030,11
|
|
20250226,103000,69579190,9090,9090,9090,9090,0
|
|
20250226,102900,69579190,9090,9030,9090,9030,109
|
|
20250226,102800,68589840,9090,9090,9090,9090,90
|
|
20250226,102700,67771740,9090,9090,9090,9090,0
|
|
20250226,102600,67771740,9090,9090,9090,9090,0
|
|
20250226,102500,67771740,9090,9090,9090,9090,0
|
|
20250226,102400,67771740,9090,9090,9090,9090,0
|
|
20250226,102300,67771740,9090,9090,9090,9090,0
|
|
20250226,102200,67771740,9090,9090,9090,9090,0
|
|
20250226,102100,67771740,9090,9090,9090,9090,0
|
|
20250226,102000,67771740,9090,9090,9090,9090,0
|
|
20250226,101900,67771740,9090,9090,9090,9090,0
|
|
20250226,101800,67771740,9090,9090,9090,9090,0
|
|
20250226,101700,67771740,9090,9090,9090,9090,0
|
|
20250226,101600,67771740,9090,9090,9090,9090,0
|
|
20250226,101500,67771740,9090,9090,9090,9090,0
|
|
20250226,101400,67771740,9090,9090,9090,9090,90
|
|
20250226,101300,66953640,9090,9090,9090,9090,0
|
|
20250226,101200,66953640,9090,9090,9090,9090,2
|
|
20250226,101100,66935460,9090,9090,9090,9090,0
|
|
20250226,101000,66935460,9090,9090,9090,9090,0
|
|
20250226,100900,66935460,9090,9030,9090,9030,58
|
|
20250226,100800,66411660,9080,9030,9080,9030,146
|
|
20250226,100700,65093230,9090,9090,9090,9090,0
|
|
20250226,100600,65093230,9090,9090,9090,9090,0
|
|
20250226,100500,65093230,9090,9090,9090,9090,0
|
|
20250226,100400,65093230,9090,9090,9090,9090,0
|
|
20250226,100300,65093230,9090,9090,9090,9090,0
|
|
20250226,100200,65093230,9090,9090,9090,9090,0
|
|
20250226,100100,65093230,9090,9090,9090,9090,0
|
|
20250226,100000,65093230,9090,9090,9090,9090,0
|
|
20250226,095900,65093230,9090,9050,9090,9050,916
|
|
20250226,095800,56801140,9080,9080,9080,9080,0
|
|
20250226,095700,56801140,9080,9080,9080,9080,0
|
|
20250226,095600,56801140,9080,9080,9080,9080,0
|
|
20250226,095500,56801140,9080,9080,9080,9080,1
|
|
20250226,095400,56792060,9070,9070,9070,9070,54
|
|
20250226,095300,56302280,9070,9070,9070,9070,0
|
|
20250226,095200,56302280,9070,9070,9070,9070,0
|
|
20250226,095100,56302280,9070,9070,9070,9070,0
|
|
20250226,095000,56302280,9070,9070,9070,9070,0
|
|
20250226,094900,56302280,9070,9070,9070,9070,0
|
|
20250226,094800,56302280,9070,9070,9070,9070,277
|
|
20250226,094700,53789890,9060,9060,9060,9060,0
|
|
20250226,094600,53789890,9060,9060,9060,9060,1
|
|
20250226,094500,53780830,9060,9010,9060,9010,2
|
|
20250226,094400,53762760,9020,9030,9030,9020,100
|
|
20250226,094300,52860490,9070,9070,9070,9070,0
|
|
20250226,094200,52860490,9070,9070,9070,9070,0
|
|
20250226,094100,52860490,9070,9070,9070,9070,0
|
|
20250226,094000,52860490,9070,9070,9070,9070,3
|
|
20250226,093900,52833280,9090,9090,9090,9090,0
|
|
20250226,093800,52833280,9090,9090,9090,9090,0
|
|
20250226,093700,52833280,9090,9090,9090,9090,0
|
|
20250226,093600,52833280,9090,9060,9090,9060,133
|
|
20250226,093500,51626230,9030,9030,9030,9030,13
|
|
20250226,093400,51508840,9030,9020,9030,9010,96
|
|
20250226,093300,50642910,8970,8970,8970,8970,934
|
|
20250226,093200,42264930,8970,9050,9050,8970,132
|
|
20250226,093100,41080460,9060,9050,9060,8980,257
|
|
20250226,093000,38772380,8950,9020,9020,8950,3250
|
|
20250226,092900,9591010,9060,9060,9060,9060,3
|
|
20250226,092800,9563830,9060,9060,9060,9060,3
|
|
20250226,092700,9536650,9060,9060,9060,9060,0
|
|
20250226,092600,9536650,9060,9060,9060,9060,0
|
|
20250226,092500,9536650,9060,9060,9060,9060,3
|
|
20250226,092400,9509470,9020,9020,9020,9020,0
|
|
20250226,092300,9509470,9020,9020,9020,9020,0
|
|
20250226,092200,9509470,9020,9050,9050,9020,261
|
|
20250226,092100,7154150,9060,9060,9060,9060,0
|
|
20250226,092000,7154150,9060,9060,9060,9060,40
|
|
20250226,091900,6791750,9060,9060,9060,9060,0
|
|
20250226,091800,6791750,9060,9060,9060,9060,0
|
|
20250226,091700,6791750,9060,9060,9060,9060,0
|
|
20250226,091600,6791750,9060,9060,9060,9060,0
|
|
20250226,091500,6791750,9060,9060,9060,9060,0
|
|
20250226,091400,6791750,9060,9070,9070,9060,331
|
|
20250226,091300,3792820,9070,9070,9070,9070,3
|
|
20250226,091200,3765610,9060,9070,9070,9060,4
|
|
20250226,091100,3729350,9090,9090,9090,9090,0
|
|
20250226,091000,3729350,9090,9090,9090,9080,12
|
|
20250226,090900,3620310,9080,9080,9080,9080,0
|
|
20250226,090800,3620310,9080,9080,9080,9080,25
|
|
20250226,090700,3393310,9090,9090,9090,9090,1
|
|
20250226,090600,3384220,9100,9100,9100,9100,30
|
|
20250226,090500,3111220,9100,9100,9100,9100,0
|
|
20250226,090400,3111220,9100,9100,9100,9100,1
|
|
20250226,090300,3102120,9100,9100,9100,9100,0
|
|
20250226,090200,3102120,9100,9100,9100,9100,0
|
|
20250226,090100,3102120,9100,9010,9100,9010,131
|
|
20250226,090000,1921720,8980,8980,8980,8980,214
|