740 lines
40 KiB
CSV
740 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250226,211700,12312044440,15990,15990,15990,15990,7763
|
|
20250226,211600,12312044440,15990,15990,15990,15990,0
|
|
20250226,211500,12312044440,15990,15990,15990,15990,0
|
|
20250226,211400,12312044440,15990,15990,15990,15990,0
|
|
20250226,211300,12312044440,15990,15990,15990,15990,0
|
|
20250226,211200,12312044440,15990,15990,15990,15990,0
|
|
20250226,211100,12312044440,15990,15990,15990,15990,0
|
|
20250226,211000,12312044440,15990,15990,15990,15990,0
|
|
20250226,210900,12312044440,15990,15990,15990,15990,0
|
|
20250226,210800,12312044440,15990,15990,15990,15990,0
|
|
20250226,210700,12312044440,15990,15990,15990,15990,0
|
|
20250226,210600,12312044440,15990,15990,15990,15990,0
|
|
20250226,210500,12312044440,15990,15990,15990,15990,0
|
|
20250226,210400,12312044440,15990,15990,15990,15990,0
|
|
20250226,210300,12312044440,15990,15990,15990,15990,0
|
|
20250226,210200,12312044440,15990,15990,15990,15990,0
|
|
20250226,210100,12312044440,15990,15990,15990,15990,0
|
|
20250226,210000,12312044440,15990,15990,15990,15990,0
|
|
20250226,205900,12312044440,15990,15990,15990,15990,0
|
|
20250226,205800,12312044440,15990,15990,15990,15990,0
|
|
20250226,205700,12312044440,15990,15990,15990,15990,0
|
|
20250226,205600,12312044440,15990,15990,15990,15990,0
|
|
20250226,205500,12312044440,15990,15990,15990,15990,0
|
|
20250226,205400,12312044440,15990,15990,15990,15990,0
|
|
20250226,205300,12312044440,15990,15990,15990,15990,0
|
|
20250226,205200,12312044440,15990,15990,15990,15990,0
|
|
20250226,205100,12312044440,15990,15990,15990,15990,0
|
|
20250226,205000,12312044440,15990,15990,15990,15990,0
|
|
20250226,204900,12312044440,15990,15990,15990,15990,0
|
|
20250226,204800,12312044440,15990,15990,15990,15990,0
|
|
20250226,204700,12312044440,15990,15990,15990,15990,7763
|
|
20250226,204600,12312044440,15990,15990,15990,15990,0
|
|
20250226,204500,12312044440,15990,15990,15990,15990,0
|
|
20250226,204400,12312044440,15990,15990,15990,15990,0
|
|
20250226,204300,12312044440,15990,15990,15990,15990,0
|
|
20250226,204200,12312044440,15990,15990,15990,15990,0
|
|
20250226,204100,12312044440,15990,15990,15990,15990,0
|
|
20250226,204000,12312044440,15990,15990,15990,15990,0
|
|
20250226,203900,12312044440,15990,15990,15990,15990,0
|
|
20250226,203800,12312044440,15990,15990,15990,15990,0
|
|
20250226,203700,12312044440,15990,15990,15990,15990,0
|
|
20250226,203600,12312044440,15990,15990,15990,15990,0
|
|
20250226,203500,12312044440,15990,15990,15990,15990,0
|
|
20250226,203400,12312044440,15990,15990,15990,15990,0
|
|
20250226,203300,12312044440,15990,15990,15990,15990,0
|
|
20250226,203200,12312044440,15990,15990,15990,15990,0
|
|
20250226,203100,12312044440,15990,15990,15990,15990,0
|
|
20250226,203000,12312044440,15990,15990,15990,15990,0
|
|
20250226,202900,12312044440,15990,15990,15990,15990,0
|
|
20250226,202800,12312044440,15990,15990,15990,15990,0
|
|
20250226,202700,12312044440,15990,15990,15990,15990,0
|
|
20250226,202600,12312044440,15990,15990,15990,15990,0
|
|
20250226,202500,12312044440,15990,15990,15990,15990,0
|
|
20250226,202400,12312044440,15990,15990,15990,15990,0
|
|
20250226,202300,12312044440,15990,15990,15990,15990,0
|
|
20250226,202200,12312044440,15990,15990,15990,15990,0
|
|
20250226,202100,12312044440,15990,15990,15990,15990,0
|
|
20250226,202000,12312044440,15990,15990,15990,15990,0
|
|
20250226,201900,12312044440,15990,15990,15990,15990,0
|
|
20250226,201800,12312044440,15990,15990,15990,15990,0
|
|
20250226,201700,12312044440,15990,15990,15990,15990,7763
|
|
20250226,201600,12312044440,15990,15990,15990,15990,0
|
|
20250226,201500,12312044440,15990,15990,15990,15990,0
|
|
20250226,201400,12312044440,15990,15990,15990,15990,0
|
|
20250226,201300,12312044440,15990,15990,15990,15990,0
|
|
20250226,201200,12312044440,15990,15990,15990,15990,0
|
|
20250226,201100,12312044440,15990,15990,15990,15990,0
|
|
20250226,201000,12312044440,15990,15990,15990,15990,0
|
|
20250226,200900,12312044440,15990,15990,15990,15990,0
|
|
20250226,200800,12312044440,15990,15990,15990,15990,0
|
|
20250226,200700,12312044440,15990,15990,15990,15990,0
|
|
20250226,200600,12312044440,15990,15990,15990,15990,0
|
|
20250226,200500,12312044440,15990,15990,15990,15990,0
|
|
20250226,200400,12312044440,15990,15990,15990,15990,0
|
|
20250226,200300,12312044440,15990,15990,15990,15990,0
|
|
20250226,200200,12312044440,15990,15990,15990,15990,0
|
|
20250226,200100,12312044440,15990,15990,15990,15990,0
|
|
20250226,200000,12312044440,15990,15990,15990,15990,0
|
|
20250226,195900,12312044440,15990,15990,15990,15990,0
|
|
20250226,195800,12312044440,15990,15990,15990,15990,0
|
|
20250226,195700,12312044440,15990,15990,15990,15990,0
|
|
20250226,195600,12312044440,15990,15990,15990,15990,0
|
|
20250226,195500,12312044440,15990,15990,15990,15990,0
|
|
20250226,195400,12312044440,15990,15990,15990,15990,0
|
|
20250226,195300,12312044440,15990,15990,15990,15990,0
|
|
20250226,195200,12312044440,15990,15990,15990,15990,0
|
|
20250226,195100,12312044440,15990,15990,15990,15990,0
|
|
20250226,195000,12312044440,15990,15990,15990,15990,0
|
|
20250226,194900,12312044440,15990,15990,15990,15990,0
|
|
20250226,194800,12312044440,15990,15990,15990,15990,0
|
|
20250226,194700,12312044440,15990,15990,15990,15990,7763
|
|
20250226,194600,12312044440,15990,15990,15990,15990,0
|
|
20250226,194500,12312044440,15990,15990,15990,15990,0
|
|
20250226,194400,12312044440,15990,15990,15990,15990,0
|
|
20250226,194300,12312044440,15990,15990,15990,15990,0
|
|
20250226,194200,12312044440,15990,15990,15990,15990,0
|
|
20250226,194100,12312044440,15990,15990,15990,15990,0
|
|
20250226,194000,12312044440,15990,15990,15990,15990,0
|
|
20250226,193900,12312044440,15990,15990,15990,15990,0
|
|
20250226,193800,12312044440,15990,15990,15990,15990,0
|
|
20250226,193700,12312044440,15990,15990,15990,15990,0
|
|
20250226,193600,12312044440,15990,15990,15990,15990,0
|
|
20250226,193500,12312044440,15990,15990,15990,15990,0
|
|
20250226,193400,12312044440,15990,15990,15990,15990,0
|
|
20250226,193300,12312044440,15990,15990,15990,15990,0
|
|
20250226,193200,12312044440,15990,15990,15990,15990,0
|
|
20250226,193100,12312044440,15990,15990,15990,15990,0
|
|
20250226,193000,12312044440,15990,15990,15990,15990,0
|
|
20250226,192900,12312044440,15990,15990,15990,15990,0
|
|
20250226,192800,12312044440,15990,15990,15990,15990,0
|
|
20250226,192700,12312044440,15990,15990,15990,15990,0
|
|
20250226,192600,12312044440,15990,15990,15990,15990,0
|
|
20250226,192500,12312044440,15990,15990,15990,15990,0
|
|
20250226,192400,12312044440,15990,15990,15990,15990,0
|
|
20250226,192300,12312044440,15990,15990,15990,15990,0
|
|
20250226,192200,12312044440,15990,15990,15990,15990,0
|
|
20250226,192100,12312044440,15990,15990,15990,15990,0
|
|
20250226,192000,12312044440,15990,15990,15990,15990,0
|
|
20250226,191900,12312044440,15990,15990,15990,15990,0
|
|
20250226,191800,12312044440,15990,15990,15990,15990,0
|
|
20250226,191700,12312044440,15990,15990,15990,15990,7763
|
|
20250226,191600,12312044440,15990,15990,15990,15990,0
|
|
20250226,191500,12312044440,15990,15990,15990,15990,0
|
|
20250226,191400,12312044440,15990,15990,15990,15990,0
|
|
20250226,191300,12312044440,15990,15990,15990,15990,0
|
|
20250226,191200,12312044440,15990,15990,15990,15990,0
|
|
20250226,191100,12312044440,15990,15990,15990,15990,0
|
|
20250226,191000,12312044440,15990,15990,15990,15990,0
|
|
20250226,190900,12312044440,15990,15990,15990,15990,0
|
|
20250226,190800,12312044440,15990,15990,15990,15990,0
|
|
20250226,190700,12312044440,15990,15990,15990,15990,0
|
|
20250226,190600,12312044440,15990,15990,15990,15990,0
|
|
20250226,190500,12312044440,15990,15990,15990,15990,0
|
|
20250226,190400,12312044440,15990,15990,15990,15990,0
|
|
20250226,190300,12312044440,15990,15990,15990,15990,0
|
|
20250226,190200,12312044440,15990,15990,15990,15990,0
|
|
20250226,190100,12312044440,15990,15990,15990,15990,0
|
|
20250226,190000,12312044440,15990,15990,15990,15990,0
|
|
20250226,185900,12312044440,15990,15990,15990,15990,0
|
|
20250226,185800,12312044440,15990,15990,15990,15990,0
|
|
20250226,185700,12312044440,15990,15990,15990,15990,0
|
|
20250226,185600,12312044440,15990,15990,15990,15990,0
|
|
20250226,185500,12312044440,15990,15990,15990,15990,0
|
|
20250226,185400,12312044440,15990,15990,15990,15990,0
|
|
20250226,185300,12312044440,15990,15990,15990,15990,0
|
|
20250226,185200,12312044440,15990,15990,15990,15990,0
|
|
20250226,185100,12312044440,15990,15990,15990,15990,0
|
|
20250226,185000,12312044440,15990,15990,15990,15990,0
|
|
20250226,184900,12312044440,15990,15990,15990,15990,0
|
|
20250226,184800,12312044440,15990,15990,15990,15990,0
|
|
20250226,184700,12312044440,15990,15990,15990,15990,7763
|
|
20250226,184600,12312044440,15990,15990,15990,15990,0
|
|
20250226,184500,12312044440,15990,15990,15990,15990,0
|
|
20250226,184400,12312044440,15990,15990,15990,15990,0
|
|
20250226,184300,12312044440,15990,15990,15990,15990,0
|
|
20250226,184200,12312044440,15990,15990,15990,15990,0
|
|
20250226,184100,12312044440,15990,15990,15990,15990,0
|
|
20250226,184000,12312044440,15990,15990,15990,15990,0
|
|
20250226,183900,12312044440,15990,15990,15990,15990,0
|
|
20250226,183800,12312044440,15990,15990,15990,15990,0
|
|
20250226,183700,12312044440,15990,15990,15990,15990,0
|
|
20250226,183600,12312044440,15990,15990,15990,15990,0
|
|
20250226,183500,12312044440,15990,15990,15990,15990,0
|
|
20250226,183400,12312044440,15990,15990,15990,15990,0
|
|
20250226,183300,12312044440,15990,15990,15990,15990,0
|
|
20250226,183200,12312044440,15990,15990,15990,15990,0
|
|
20250226,183100,12312044440,15990,15990,15990,15990,0
|
|
20250226,183000,12312044440,15990,15990,15990,15990,0
|
|
20250226,182900,12312044440,15990,15990,15990,15990,0
|
|
20250226,182800,12312044440,15990,15990,15990,15990,0
|
|
20250226,182700,12312044440,15990,15990,15990,15990,0
|
|
20250226,182600,12312044440,15990,15990,15990,15990,0
|
|
20250226,182500,12312044440,15990,15990,15990,15990,0
|
|
20250226,182400,12312044440,15990,15990,15990,15990,0
|
|
20250226,182300,12312044440,15990,15990,15990,15990,0
|
|
20250226,182200,12312044440,15990,15990,15990,15990,0
|
|
20250226,182100,12312044440,15990,15990,15990,15990,0
|
|
20250226,182000,12312044440,15990,15990,15990,15990,0
|
|
20250226,181900,12312044440,15990,15990,15990,15990,0
|
|
20250226,181800,12312044440,15990,15990,15990,15990,0
|
|
20250226,181700,12312044440,15990,15990,15990,15990,7763
|
|
20250226,181600,12312044440,15990,15990,15990,15990,0
|
|
20250226,181500,12312044440,15990,15990,15990,15990,0
|
|
20250226,181400,12312044440,15990,15990,15990,15990,0
|
|
20250226,181300,12312044440,15990,15990,15990,15990,0
|
|
20250226,181200,12312044440,15990,15990,15990,15990,0
|
|
20250226,181100,12312044440,15990,15990,15990,15990,0
|
|
20250226,181000,12312044440,15990,15990,15990,15990,0
|
|
20250226,180900,12312044440,15990,15990,15990,15990,0
|
|
20250226,180800,12312044440,15990,15990,15990,15990,0
|
|
20250226,180700,12312044440,15990,15990,15990,15990,0
|
|
20250226,180600,12312044440,15990,15990,15990,15990,0
|
|
20250226,180500,12312044440,15990,15990,15990,15990,0
|
|
20250226,180400,12312044440,15990,15990,15990,15990,0
|
|
20250226,180300,12312044440,15990,15990,15990,15990,0
|
|
20250226,180200,12312044440,15990,15990,15990,15990,0
|
|
20250226,180100,12312044440,15990,15990,15990,15990,0
|
|
20250226,180000,12312044440,15990,15990,15990,15990,0
|
|
20250226,175900,12312044440,15990,15990,15990,15990,0
|
|
20250226,175800,12312044440,15990,15990,15990,15990,0
|
|
20250226,175700,12312044440,15990,15990,15990,15990,0
|
|
20250226,175600,12312044440,15990,15990,15990,15990,0
|
|
20250226,175500,12312044440,15990,15990,15990,15990,0
|
|
20250226,175400,12312044440,15990,15990,15990,15990,0
|
|
20250226,175300,12312044440,15990,15990,15990,15990,0
|
|
20250226,175200,12312044440,15990,15990,15990,15990,0
|
|
20250226,175100,12312044440,15990,15990,15990,15990,0
|
|
20250226,175000,12312044440,15990,15990,15990,15990,0
|
|
20250226,174900,12312044440,15990,15990,15990,15990,0
|
|
20250226,174800,12312044440,15990,15990,15990,15990,0
|
|
20250226,174700,12312044440,15990,15990,15990,15990,7763
|
|
20250226,174600,12312044440,15990,15990,15990,15990,0
|
|
20250226,174500,12312044440,15990,15990,15990,15990,0
|
|
20250226,174400,12312044440,15990,15990,15990,15990,0
|
|
20250226,174300,12312044440,15990,15990,15990,15990,0
|
|
20250226,174200,12312044440,15990,15990,15990,15990,0
|
|
20250226,174100,12312044440,15990,15990,15990,15990,0
|
|
20250226,174000,12312044440,15990,15990,15990,15990,0
|
|
20250226,173900,12312044440,15990,15990,15990,15990,0
|
|
20250226,173800,12312044440,15990,15990,15990,15990,0
|
|
20250226,173700,12312044440,15990,15990,15990,15990,0
|
|
20250226,173600,12312044440,15990,15990,15990,15990,0
|
|
20250226,173500,12312044440,15990,15990,15990,15990,0
|
|
20250226,173400,12312044440,15990,15990,15990,15990,0
|
|
20250226,173300,12312044440,15990,15990,15990,15990,0
|
|
20250226,173200,12312044440,15990,15990,15990,15990,0
|
|
20250226,173100,12312044440,15990,15990,15990,15990,0
|
|
20250226,173000,12312044440,15990,15990,15990,15990,0
|
|
20250226,172900,12312044440,15990,15990,15990,15990,0
|
|
20250226,172800,12312044440,15990,15990,15990,15990,0
|
|
20250226,172700,12312044440,15990,15990,15990,15990,0
|
|
20250226,172600,12312044440,15990,15990,15990,15990,0
|
|
20250226,172500,12312044440,15990,15990,15990,15990,0
|
|
20250226,172400,12312044440,15990,15990,15990,15990,0
|
|
20250226,172300,12312044440,15990,15990,15990,15990,0
|
|
20250226,172200,12312044440,15990,15990,15990,15990,0
|
|
20250226,172100,12312044440,15990,15990,15990,15990,0
|
|
20250226,172000,12312044440,15990,15990,15990,15990,0
|
|
20250226,171900,12312044440,15990,15990,15990,15990,0
|
|
20250226,171800,12312044440,15990,15990,15990,15990,0
|
|
20250226,171700,12312044440,15990,15990,15990,15990,7763
|
|
20250226,171600,12312044440,15990,15990,15990,15990,0
|
|
20250226,171500,12312044440,15990,15990,15990,15990,0
|
|
20250226,171400,12312044440,15990,15990,15990,15990,0
|
|
20250226,171300,12312044440,15990,15990,15990,15990,0
|
|
20250226,171200,12312044440,15990,15990,15990,15990,0
|
|
20250226,171100,12312044440,15990,15990,15990,15990,0
|
|
20250226,171000,12312044440,15990,15990,15990,15990,0
|
|
20250226,170900,12312044440,15990,15990,15990,15990,0
|
|
20250226,170800,12312044440,15990,15990,15990,15990,0
|
|
20250226,170700,12312044440,15990,15990,15990,15990,0
|
|
20250226,170600,12312044440,15990,15990,15990,15990,0
|
|
20250226,170500,12312044440,15990,15990,15990,15990,0
|
|
20250226,170400,12312044440,15990,15990,15990,15990,0
|
|
20250226,170300,12312044440,15990,15990,15990,15990,0
|
|
20250226,170200,12312044440,15990,15990,15990,15990,0
|
|
20250226,170100,12312044440,15990,15990,15990,15990,0
|
|
20250226,170000,12312044440,15990,15990,15990,15990,0
|
|
20250226,165900,12312044440,15990,15990,15990,15990,0
|
|
20250226,165800,12312044440,15990,15990,15990,15990,0
|
|
20250226,165700,12312044440,15990,15990,15990,15990,0
|
|
20250226,165600,12312044440,15990,15990,15990,15990,0
|
|
20250226,165500,12312044440,15990,15990,15990,15990,0
|
|
20250226,165400,12312044440,15990,15990,15990,15990,0
|
|
20250226,165300,12312044440,15990,15990,15990,15990,0
|
|
20250226,165200,12312044440,15990,15990,15990,15990,0
|
|
20250226,165100,12312044440,15990,15990,15990,15990,0
|
|
20250226,165000,12312044440,15990,15990,15990,15990,0
|
|
20250226,164900,12312044440,15990,15990,15990,15990,0
|
|
20250226,164800,12312044440,15990,15990,15990,15990,0
|
|
20250226,164700,12312044440,15990,15990,15990,15990,7763
|
|
20250226,164600,12312044440,15990,15990,15990,15990,0
|
|
20250226,164500,12312044440,15990,15990,15990,15990,0
|
|
20250226,164400,12312044440,15990,15990,15990,15990,0
|
|
20250226,164300,12312044440,15990,15990,15990,15990,0
|
|
20250226,164200,12312044440,15990,15990,15990,15990,0
|
|
20250226,164100,12312044440,15990,15990,15990,15990,0
|
|
20250226,164000,12312044440,15990,15990,15990,15990,0
|
|
20250226,163900,12312044440,15990,15990,15990,15990,0
|
|
20250226,163800,12312044440,15990,15990,15990,15990,0
|
|
20250226,163700,12312044440,15990,15990,15990,15990,0
|
|
20250226,163600,12312044440,15990,15990,15990,15990,0
|
|
20250226,163500,12312044440,15990,15990,15990,15990,0
|
|
20250226,163400,12312044440,15990,15990,15990,15990,0
|
|
20250226,163300,12312044440,15990,15990,15990,15990,0
|
|
20250226,163200,12312044440,15990,15990,15990,15990,0
|
|
20250226,163100,12312044440,15990,15990,15990,15990,0
|
|
20250226,163000,12312044440,15990,15990,15990,15990,0
|
|
20250226,162900,12312044440,15990,15990,15990,15990,0
|
|
20250226,162800,12312044440,15990,15990,15990,15990,0
|
|
20250226,162700,12312044440,15990,15990,15990,15990,0
|
|
20250226,162600,12312044440,15990,15990,15990,15990,0
|
|
20250226,162500,12312044440,15990,15990,15990,15990,0
|
|
20250226,162400,12312044440,15990,15990,15990,15990,0
|
|
20250226,162300,12312044440,15990,15990,15990,15990,0
|
|
20250226,162200,12312044440,15990,15990,15990,15990,0
|
|
20250226,162100,12312044440,15990,15990,15990,15990,0
|
|
20250226,162000,12312044440,15990,15990,15990,15990,0
|
|
20250226,161900,12312044440,15990,15990,15990,15990,0
|
|
20250226,161800,12312044440,15990,15990,15990,15990,0
|
|
20250226,161700,12312044440,15990,15990,15990,15990,7763
|
|
20250226,161600,12312044440,15990,15990,15990,15990,0
|
|
20250226,161500,12312044440,15990,15990,15990,15990,0
|
|
20250226,161400,12312044440,15990,15990,15990,15990,0
|
|
20250226,161300,12312044440,15990,15990,15990,15990,0
|
|
20250226,161200,12312044440,15990,15990,15990,15990,0
|
|
20250226,161100,12312044440,15990,15990,15990,15990,0
|
|
20250226,161000,12312044440,15990,15990,15990,15990,0
|
|
20250226,160900,12312044440,15990,15990,15990,15990,0
|
|
20250226,160800,12312044440,15990,15990,15990,15990,0
|
|
20250226,160700,12312044440,15990,15990,15990,15990,0
|
|
20250226,160600,12312044440,15990,15990,15990,15990,0
|
|
20250226,160500,12312044440,15990,15990,15990,15990,0
|
|
20250226,160400,12312044440,15990,15990,15990,15990,0
|
|
20250226,160300,12312044440,15990,15990,15990,15990,0
|
|
20250226,160200,12312044440,15990,15990,15990,15990,0
|
|
20250226,160100,12312044440,15990,15990,15990,15990,0
|
|
20250226,160000,12312044440,15990,15990,15990,15990,0
|
|
20250226,155900,12312044440,15990,15990,15990,15990,0
|
|
20250226,155800,12312044440,15990,15990,15990,15990,0
|
|
20250226,155700,12312044440,15990,15990,15990,15990,0
|
|
20250226,155600,12312044440,15990,15990,15990,15990,0
|
|
20250226,155500,12312044440,15990,15990,15990,15990,0
|
|
20250226,155400,12312044440,15990,15990,15990,15990,0
|
|
20250226,155300,12312044440,15990,15990,15990,15990,0
|
|
20250226,155200,12312044440,15990,15990,15990,15990,0
|
|
20250226,155100,12312044440,15990,15990,15990,15990,0
|
|
20250226,155000,12312044440,15990,15990,15990,15990,0
|
|
20250226,154900,12312044440,15990,15990,15990,15990,0
|
|
20250226,154800,12312044440,15990,15990,15990,15990,0
|
|
20250226,154700,12312044440,15990,15990,15990,15990,7763
|
|
20250226,154600,12312044440,15990,15990,15990,15990,0
|
|
20250226,154500,12312044440,15990,15990,15990,15990,0
|
|
20250226,154400,12312044440,15990,15990,15990,15990,0
|
|
20250226,154300,12312044440,15990,15990,15990,15990,0
|
|
20250226,154200,12312044440,15990,15990,15990,15990,0
|
|
20250226,154100,12312044440,15990,15990,15990,15990,0
|
|
20250226,154000,12312044440,15990,15990,15990,15990,0
|
|
20250226,153900,12312044440,15990,15990,15990,15990,0
|
|
20250226,153800,12312044440,15990,15990,15990,15990,0
|
|
20250226,153700,12312044440,15990,15990,15990,15990,0
|
|
20250226,153600,12312044440,15990,15990,15990,15990,0
|
|
20250226,153500,12312044440,15990,15990,15990,15990,0
|
|
20250226,153400,12312044440,15990,15990,15990,15990,0
|
|
20250226,153300,12312044440,15990,15990,15990,15990,0
|
|
20250226,153200,12312044440,15990,15990,15990,15990,0
|
|
20250226,153100,12312044440,15990,15990,15990,15990,0
|
|
20250226,153000,12312044440,15990,15990,15990,15990,7763
|
|
20250226,152900,12187914070,16000,16000,16000,16000,0
|
|
20250226,152800,12187914070,16000,16000,16000,16000,0
|
|
20250226,152700,12187914070,16000,16000,16000,16000,0
|
|
20250226,152600,12187914070,16000,16000,16000,16000,0
|
|
20250226,152500,12187914070,16000,16000,16000,16000,0
|
|
20250226,152400,12187914070,16000,16000,16000,16000,0
|
|
20250226,152300,12187914070,16000,16000,16000,16000,0
|
|
20250226,152200,12187914070,16000,16000,16000,16000,0
|
|
20250226,152100,12187914070,16000,16000,16000,16000,0
|
|
20250226,152000,12187914070,16000,16000,16000,16000,0
|
|
20250226,151900,12187914070,16000,15990,16000,15900,7114
|
|
20250226,151800,12074624310,15990,15990,16000,15930,2863
|
|
20250226,151700,12028890390,16000,15950,16000,15940,1017
|
|
20250226,151600,12012659220,15950,15950,15950,15910,1050
|
|
20250226,151500,11995939850,15980,15980,15980,15940,841
|
|
20250226,151400,11982502540,15950,16010,16010,15950,3666
|
|
20250226,151300,11923883990,16010,16010,16020,16010,145
|
|
20250226,151200,11921561760,16020,16010,16020,16010,1223
|
|
20250226,151100,11901977500,16020,16000,16020,16000,1059
|
|
20250226,151000,11885028450,15990,15990,16000,15980,1097
|
|
20250226,150900,11867488340,16000,16000,16000,15980,104
|
|
20250226,150800,11865824620,15960,15970,16000,15960,620
|
|
20250226,150700,11855918030,15960,15950,15990,15940,1161
|
|
20250226,150600,11837386140,15950,15980,15980,15950,1619
|
|
20250226,150500,11811544510,15980,15980,16000,15980,1279
|
|
20250226,150400,11791095070,15980,15950,15990,15950,839
|
|
20250226,150300,11777691260,15940,15960,15960,15940,625
|
|
20250226,150200,11767721740,15960,15970,15970,15960,424
|
|
20250226,150100,11760950650,15970,16000,16000,15970,3640
|
|
20250226,150000,11702773640,16010,16030,16030,16010,601
|
|
20250226,145900,11693148600,16030,16050,16060,16020,916
|
|
20250226,145800,11678458370,16050,16030,16060,16020,1559
|
|
20250226,145700,11653440660,16020,16010,16040,16000,1296
|
|
20250226,145600,11632678230,16020,16030,16050,16010,1732
|
|
20250226,145500,11604902690,16030,16000,16030,16000,1061
|
|
20250226,145400,11587915730,16010,15960,16010,15960,3129
|
|
20250226,145300,11537876200,15960,15950,15960,15950,1517
|
|
20250226,145200,11513680010,15920,15920,15920,15900,1663
|
|
20250226,145100,11487221190,15920,15910,15920,15900,70
|
|
20250226,145000,11486107660,15920,15920,15920,15910,814
|
|
20250226,144900,11473150710,15920,15900,15920,15900,279
|
|
20250226,144800,11468712470,15900,15930,15930,15900,868
|
|
20250226,144700,11454907970,15930,15950,15950,15930,160
|
|
20250226,144600,11452356570,15950,15920,15950,15920,890
|
|
20250226,144500,11438177740,15930,15900,15930,15900,45
|
|
20250226,144400,11437462210,15900,15940,15940,15900,494
|
|
20250226,144300,11429602740,15940,15950,15960,15940,1124
|
|
20250226,144200,11411674940,15950,15870,15970,15860,3201
|
|
20250226,144100,11360794130,15850,15890,15890,15850,4172
|
|
20250226,144000,11294599890,15890,15900,15900,15880,1675
|
|
20250226,143900,11267982510,15900,15930,15950,15900,1807
|
|
20250226,143800,11239235840,15950,15930,15960,15920,314
|
|
20250226,143700,11234235420,15920,15920,15920,15920,992
|
|
20250226,143600,11218442780,15920,15950,15950,15920,641
|
|
20250226,143500,11208231550,15940,15970,15980,15940,406
|
|
20250226,143400,11201751370,15970,15970,15980,15940,375
|
|
20250226,143300,11195770540,15970,15970,15970,15940,252
|
|
20250226,143200,11191753180,15970,15910,15970,15890,382
|
|
20250226,143100,11185677850,15950,15910,15950,15890,864
|
|
20250226,143000,11171941370,15910,15900,15940,15900,343
|
|
20250226,142900,11166486320,15890,15890,15890,15870,2518
|
|
20250226,142800,11126502210,15890,15910,15910,15880,1839
|
|
20250226,142700,11097267040,15970,15970,15970,15900,4934
|
|
20250226,142600,11018738290,15970,15950,16000,15930,983
|
|
20250226,142500,11003058870,15950,15950,15950,15900,6043
|
|
20250226,142400,10906838550,15950,16050,16050,15950,19523
|
|
20250226,142300,10594440970,16050,16040,16050,16040,705
|
|
20250226,142200,10583132760,16040,16040,16050,16040,563
|
|
20250226,142100,10574100240,16040,16050,16050,16040,286
|
|
20250226,142000,10569511340,16050,16050,16050,16050,418
|
|
20250226,141900,10562802440,16040,16050,16050,16040,236
|
|
20250226,141800,10559016700,16040,16050,16050,16040,1236
|
|
20250226,141700,10539188100,16050,16060,16060,16050,220
|
|
20250226,141600,10535657080,16040,16060,16060,16040,981
|
|
20250226,141500,10519915970,16060,16080,16080,16060,163
|
|
20250226,141400,10517298010,16080,16060,16080,16050,754
|
|
20250226,141300,10505196230,16050,16080,16080,16050,1388
|
|
20250226,141200,10482883480,16090,16080,16090,16080,196
|
|
20250226,141100,10479731360,16090,16100,16100,16090,315
|
|
20250226,141000,10474662990,16100,16120,16120,16100,1206
|
|
20250226,140900,10455242030,16120,16120,16130,16120,179
|
|
20250226,140800,10452355890,16110,16090,16110,16090,37
|
|
20250226,140700,10451759900,16080,16100,16100,16080,756
|
|
20250226,140600,10439595740,16090,16090,16130,16090,1363
|
|
20250226,140500,10417650920,16100,16100,16140,16090,2955
|
|
20250226,140400,10370052040,16100,16160,16160,16100,1260
|
|
20250226,140300,10349713750,16160,16130,16160,16130,1031
|
|
20250226,140200,10333067860,16130,16130,16130,16100,777
|
|
20250226,140100,10320543730,16110,16080,16110,16080,1148
|
|
20250226,140000,10302064070,16080,16090,16090,16080,221
|
|
20250226,135900,10298510160,16090,16100,16110,16090,752
|
|
20250226,135800,10286404170,16100,16150,16150,16100,387
|
|
20250226,135700,10280161190,16160,16070,16170,16060,7367
|
|
20250226,135600,10161460090,16070,16050,16070,16040,1384
|
|
20250226,135500,10139247360,16050,16040,16050,16040,379
|
|
20250226,135400,10133166200,16040,16050,16050,16040,54
|
|
20250226,135300,10132299510,16050,16030,16050,16020,594
|
|
20250226,135200,10122776690,16030,16040,16040,16030,1217
|
|
20250226,135100,10103264900,16050,16050,16060,16050,326
|
|
20250226,135000,10098032490,16050,16050,16060,16030,117
|
|
20250226,134900,10096155930,16060,16050,16060,16040,547
|
|
20250226,134800,10087378140,16040,16080,16080,16040,322
|
|
20250226,134700,10082207720,16030,16070,16100,16030,1495
|
|
20250226,134600,10058207780,16080,16080,16080,16080,11
|
|
20250226,134500,10058030900,16080,16100,16100,16070,624
|
|
20250226,134400,10047996660,16100,16130,16130,16090,113
|
|
20250226,134300,10046177330,16140,16110,16140,16080,951
|
|
20250226,134200,10030858360,16120,16130,16150,16100,1529
|
|
20250226,134100,10006194020,16140,16030,16160,16030,2709
|
|
20250226,134000,9962627070,16040,16050,16050,16030,1615
|
|
20250226,133900,9936726080,16050,16070,16070,16050,1068
|
|
20250226,133800,9919572590,16070,16050,16070,16050,308
|
|
20250226,133700,9914627870,16060,16060,16070,16050,429
|
|
20250226,133600,9907738210,16070,16090,16090,16060,198
|
|
20250226,133500,9904557020,16070,16080,16080,16060,359
|
|
20250226,133400,9898787190,16070,16050,16080,16050,155
|
|
20250226,133300,9896296460,16070,16050,16080,16040,267
|
|
20250226,133200,9892012900,16050,16060,16060,16040,347
|
|
20250226,133100,9886445160,16050,16040,16050,16030,966
|
|
20250226,133000,9870951920,16040,16050,16050,16020,2926
|
|
20250226,132900,9824041330,16050,16100,16100,16050,2008
|
|
20250226,132800,9791798470,16080,16130,16130,16070,1478
|
|
20250226,132700,9768026410,16130,16100,16140,16100,1401
|
|
20250226,132600,9745430170,16090,16070,16090,16070,497
|
|
20250226,132500,9737439780,16070,16070,16070,16050,1278
|
|
20250226,132400,9716912810,16070,16080,16080,16070,1086
|
|
20250226,132300,9699450340,16090,16090,16090,16070,1123
|
|
20250226,132200,9681392550,16090,16100,16140,16080,1026
|
|
20250226,132100,9664873660,16090,16120,16140,16090,1330
|
|
20250226,132000,9643445020,16110,16130,16130,16100,740
|
|
20250226,131900,9631523910,16130,16060,16130,16060,3640
|
|
20250226,131800,9572893790,16050,16080,16090,16050,1798
|
|
20250226,131700,9544008510,16080,16100,16100,16080,1455
|
|
20250226,131600,9520608060,16100,16100,16100,16090,1262
|
|
20250226,131500,9500291870,16100,16140,16140,16100,1691
|
|
20250226,131400,9473031760,16130,16140,16170,16120,1790
|
|
20250226,131300,9444145050,16140,16070,16140,16070,2153
|
|
20250226,131200,9409456030,16070,16050,16070,16030,4012
|
|
20250226,131100,9345066300,16050,16060,16060,16040,4938
|
|
20250226,131000,9265808320,16070,16080,16110,16060,5622
|
|
20250226,130900,9175431820,16080,16160,16160,16080,11166
|
|
20250226,130800,8995389810,16160,16160,16180,16120,9798
|
|
20250226,130700,8837237550,16200,16210,16260,16150,7274
|
|
20250226,130600,8719508820,16210,16270,16310,16190,7091
|
|
20250226,130500,8604413630,16270,16310,16340,16210,7125
|
|
20250226,130400,8488522190,16310,16210,16350,16200,12391
|
|
20250226,130300,8286633010,16240,16250,16280,16190,11474
|
|
20250226,130200,8100345290,16250,16220,16250,16160,7329
|
|
20250226,130100,7981497330,16230,16190,16230,16120,9279
|
|
20250226,130000,7831507150,16190,16120,16250,16110,16040
|
|
20250226,125900,7571864230,16140,16210,16350,16120,33563
|
|
20250226,125800,7027381540,16210,16380,16400,16210,45001
|
|
20250226,125700,6295063180,16380,16000,16430,16000,84974
|
|
20250226,125600,4909930480,16000,15940,16000,15940,867
|
|
20250226,125500,4896087940,15950,16020,16020,15950,2066
|
|
20250226,125400,4863084830,16020,16000,16040,16000,4209
|
|
20250226,125300,4795681600,16000,15980,16000,15970,2071
|
|
20250226,125200,4762572060,15980,15980,15980,15980,154
|
|
20250226,125100,4760111140,15980,15970,15980,15970,237
|
|
20250226,125000,4756325940,15950,15970,15970,15950,549
|
|
20250226,124900,4747567500,15980,15970,15980,15960,449
|
|
20250226,124800,4740396990,15950,15940,15950,15940,448
|
|
20250226,124700,4733254130,15950,15910,15950,15910,3
|
|
20250226,124600,4733206360,15950,15950,15950,15950,301
|
|
20250226,124500,4728405410,15950,15920,15950,15910,227
|
|
20250226,124400,4724792030,15920,15920,15920,15920,45
|
|
20250226,124300,4724075630,15920,15950,15950,15920,162
|
|
20250226,124200,4721496560,15920,15950,15950,15920,34
|
|
20250226,124100,4720955250,15920,15960,15970,15920,323
|
|
20250226,124000,4715800650,15960,15920,15960,15920,100
|
|
20250226,123900,4714206690,15920,15920,15920,15900,362
|
|
20250226,123800,4708444230,15910,15950,15950,15910,326
|
|
20250226,123700,4703252570,15950,15950,15950,15950,100
|
|
20250226,123600,4701657570,15950,15950,15950,15950,0
|
|
20250226,123500,4701657570,15950,15950,15950,15950,1
|
|
20250226,123400,4701641620,15920,15920,15950,15920,71
|
|
20250226,123300,4700511270,15980,15980,15980,15980,0
|
|
20250226,123200,4700511270,15980,15980,15980,15980,2
|
|
20250226,123100,4700479310,15960,15960,15960,15960,680
|
|
20250226,123000,4689626510,15960,15950,15960,15880,301
|
|
20250226,122900,4684842490,15960,15960,15960,15960,64
|
|
20250226,122800,4683821050,15970,15970,15970,15970,250
|
|
20250226,122700,4679828550,15980,15980,15980,15970,283
|
|
20250226,122600,4675307090,15950,15950,15950,15950,128
|
|
20250226,122500,4673265490,15920,15870,15920,15870,279
|
|
20250226,122400,4668825410,15870,15870,15880,15870,1201
|
|
20250226,122300,4649754400,15880,15870,15880,15870,205
|
|
20250226,122200,4646499070,15860,15860,15860,15860,243
|
|
20250226,122100,4642645090,15850,15860,15860,15850,157
|
|
20250226,122000,4640156070,15860,15860,15860,15860,517
|
|
20250226,121900,4631956450,15860,15880,15880,15860,1072
|
|
20250226,121800,4614949070,15880,15900,15900,15880,311
|
|
20250226,121700,4610006690,15900,15980,15980,15900,2849
|
|
20250226,121600,4564626480,15980,15980,15980,15980,117
|
|
20250226,121500,4562756820,15980,15950,15980,15950,16
|
|
20250226,121400,4562501230,15980,15980,15980,15980,100
|
|
20250226,121300,4560903230,16000,15990,16000,15990,13
|
|
20250226,121200,4560695350,15990,15990,15990,15990,623
|
|
20250226,121100,4550733580,15990,15960,15990,15940,7
|
|
20250226,121000,4550621930,15960,15960,15960,15960,99
|
|
20250226,120900,4549041890,15960,15910,15960,15900,1376
|
|
20250226,120800,4527158630,15960,15910,15960,15910,134
|
|
20250226,120700,4525026600,15910,15920,15920,15900,404
|
|
20250226,120600,4518597550,15930,15930,15940,15930,66
|
|
20250226,120500,4517545850,15930,15920,15930,15920,42
|
|
20250226,120400,4516877160,15930,15990,15990,15930,515
|
|
20250226,120300,4508668490,15950,15950,15950,15950,1
|
|
20250226,120200,4508652540,15990,15990,15990,15990,19
|
|
20250226,120100,4508348730,15990,15940,15990,15940,100
|
|
20250226,120000,4506754660,15940,15950,15950,15940,516
|
|
20250226,115900,4498525950,15950,15950,15950,15940,422
|
|
20250226,115800,4491796450,15950,15940,15950,15940,7
|
|
20250226,115700,4491684860,15950,15960,15960,15950,457
|
|
20250226,115600,4484393730,15960,15990,15990,15960,1335
|
|
20250226,115500,4463066120,15990,16000,16000,15990,234
|
|
20250226,115400,4459322960,16000,16000,16000,16000,5
|
|
20250226,115300,4459242960,16000,16020,16020,16000,1122
|
|
20250226,115200,4441284970,16020,16010,16020,16010,635
|
|
20250226,115100,4431118500,16020,16030,16030,16020,542
|
|
20250226,115000,4422433060,16030,16040,16040,16030,191
|
|
20250226,114900,4419370930,16040,16050,16050,16040,237
|
|
20250226,114800,4415569020,16070,16070,16070,16070,40
|
|
20250226,114700,4414926220,16050,16030,16060,16030,218
|
|
20250226,114600,4411428540,16030,16050,16050,16030,633
|
|
20250226,114500,4401280980,16040,16070,16070,16040,1213
|
|
20250226,114400,4381809450,16060,16060,16060,16060,41
|
|
20250226,114300,4381150990,16060,16060,16070,16060,133
|
|
20250226,114200,4379014970,16040,16040,16040,16040,30
|
|
20250226,114100,4378533770,16060,16060,16060,16060,2
|
|
20250226,114000,4378501650,16060,16060,16060,16060,1
|
|
20250226,113900,4378485590,16040,16030,16040,16020,113
|
|
20250226,113800,4376674700,16060,16060,16070,16030,231
|
|
20250226,113700,4372971350,16030,16030,16030,16030,19
|
|
20250226,113600,4372666780,16030,16040,16040,16030,559
|
|
20250226,113500,4363703960,16040,16060,16060,16040,278
|
|
20250226,113400,4359244440,16040,16060,16060,16040,369
|
|
20250226,113300,4353323720,16070,16070,16070,16070,155
|
|
20250226,113200,4350832870,16070,16060,16070,16060,187
|
|
20250226,113100,4347828490,16030,16030,16030,16030,53
|
|
20250226,113000,4346978900,16020,16050,16050,16020,851
|
|
20250226,112900,4333334510,16060,16080,16080,16040,615
|
|
20250226,112800,4323464390,16080,16070,16090,16070,241
|
|
20250226,112700,4319589530,16050,16050,16050,16050,100
|
|
20250226,112600,4317984530,16050,16100,16100,16050,62
|
|
20250226,112500,4316987980,16090,16060,16090,16040,685
|
|
20250226,112400,4305993640,16050,16110,16110,16050,675
|
|
20250226,112300,4295150040,16120,16050,16120,16050,456
|
|
20250226,112200,4287816540,16050,16100,16100,16050,985
|
|
20250226,112100,4271976680,16120,16120,16120,16120,19
|
|
20250226,112000,4271670400,16120,16150,16150,16080,1164
|
|
20250226,111900,4252900930,16150,16170,16170,16150,1141
|
|
20250226,111800,4234469170,16170,16220,16220,16170,301
|
|
20250226,111700,4229599500,16230,16180,16230,16170,1862
|
|
20250226,111600,4199411410,16170,16160,16170,16160,788
|
|
20250226,111500,4186676040,16160,16150,16170,16150,802
|
|
20250226,111400,4173715390,16150,16170,16170,16150,666
|
|
20250226,111300,4162956290,16160,16200,16200,16150,1516
|
|
20250226,111200,4138431420,16210,16210,16230,16210,934
|
|
20250226,111100,4123284440,16210,16240,16250,16190,1868
|
|
20250226,111000,4092993640,16250,16200,16260,16190,2355
|
|
20250226,110900,4054736140,16240,16190,16250,16190,3287
|
|
20250226,110800,4001398690,16070,16080,16200,16070,2132
|
|
20250226,110700,3966949440,16070,16180,16180,16070,2009
|
|
20250226,110600,3934567800,16180,16210,16250,16170,2997
|
|
20250226,110500,3885997540,16240,16250,16280,16200,5712
|
|
20250226,110400,3793173020,16230,16190,16260,16180,6720
|
|
20250226,110300,3684183600,16190,16050,16230,16050,12927
|
|
20250226,110200,3475128200,16050,16070,16080,16050,2989
|
|
20250226,110100,3427104430,16100,16050,16130,16030,3564
|
|
20250226,110000,3369755720,16050,15990,16050,15970,934
|
|
20250226,105900,3354789890,15980,16010,16040,15980,398
|
|
20250226,105800,3348424650,16010,15840,16120,15840,6032
|
|
20250226,105700,3251975390,15830,15790,15830,15790,2613
|
|
20250226,105600,3210688020,15790,15800,15800,15780,417
|
|
20250226,105500,3204104200,15790,15800,15800,15790,335
|
|
20250226,105400,3198814250,15790,15790,15790,15790,458
|
|
20250226,105300,3191582430,15790,15790,15790,15780,87
|
|
20250226,105200,3190208770,15790,15800,15800,15780,32
|
|
20250226,105100,3189703550,15790,15800,15820,15790,970
|
|
20250226,105000,3174380790,15810,15820,15820,15800,1995
|
|
20250226,104900,3142840130,15820,15820,15820,15820,59
|
|
20250226,104800,3141906750,15810,15830,15830,15810,737
|
|
20250226,104700,3130245040,15840,15840,15850,15840,751
|
|
20250226,104600,3118349190,15840,15840,15840,15840,200
|
|
20250226,104500,3115181190,15840,15870,15890,15840,325
|
|
20250226,104400,3110026500,15860,15860,15860,15860,13
|
|
20250226,104300,3109820320,15850,15840,15860,15840,176
|
|
20250226,104200,3107030850,15840,15870,15870,15830,1315
|
|
20250226,104100,3086192170,15880,15860,15880,15860,315
|
|
20250226,104000,3081190280,15870,15870,15870,15870,102
|
|
20250226,103900,3079571540,15870,15870,15880,15870,71
|
|
20250226,103800,3078444370,15860,15850,15860,15850,37
|
|
20250226,103700,3077857620,15840,15840,15840,15820,1200
|
|
20250226,103600,3058864200,15840,15850,15850,15830,636
|
|
20250226,103500,3048789540,15850,15850,15850,15850,99
|
|
20250226,103400,3047220390,15870,15850,15870,15850,101
|
|
20250226,103300,3045619520,15850,15850,15850,15850,30
|
|
20250226,103200,3045144020,15860,15900,15900,15860,773
|
|
20250226,103100,3032876550,15900,15880,15900,15870,1074
|
|
20250226,103000,3015800540,15870,15870,15880,15870,28
|
|
20250226,102900,3015356030,15860,15860,15860,15860,127
|
|
20250226,102800,3013341810,15860,15860,15860,15850,490
|
|
20250226,102700,3005573660,15850,15860,15860,15850,556
|
|
20250226,102600,2996755790,15860,15860,15860,15840,603
|
|
20250226,102500,2987196630,15860,15890,15890,15840,1387
|
|
20250226,102400,2965189590,15890,15870,15890,15870,330
|
|
20250226,102300,2959951620,15860,15860,15860,15860,124
|
|
20250226,102200,2957984980,15870,15900,15900,15870,213
|
|
20250226,102100,2954600170,15900,15880,15900,15860,505
|
|
20250226,102000,2946585830,15880,15950,15970,15880,1806
|
|
20250226,101900,2917869120,16000,15930,16000,15930,2281
|
|
20250226,101800,2881465060,15940,15940,15940,15930,275
|
|
20250226,101700,2877082240,15940,15930,15940,15930,75
|
|
20250226,101600,2875886840,15930,15970,15970,15930,1732
|
|
20250226,101500,2848287930,15980,15940,15980,15940,15
|
|
20250226,101400,2848048790,15980,15930,16000,15920,2267
|
|
20250226,101300,2811875900,15930,15920,15930,15920,234
|
|
20250226,101200,2808150580,15920,15910,15920,15910,189
|
|
20250226,101100,2805143280,15880,15840,15880,15840,313
|
|
20250226,101000,2800178860,15840,15830,15850,15810,930
|
|
20250226,100900,2785466850,15830,15840,15870,15830,835
|
|
20250226,100800,2772244060,15830,15850,15880,15830,777
|
|
20250226,100700,2759931870,15850,15910,15910,15850,759
|
|
20250226,100600,2747884770,15900,15870,15900,15870,86
|
|
20250226,100500,2746519200,15880,15930,15930,15880,81
|
|
20250226,100400,2745229770,16000,15870,16000,15870,645
|
|
20250226,100300,2734950970,15870,15880,15880,15870,395
|
|
20250226,100200,2728680600,15880,15960,15990,15880,1310
|
|
20250226,100100,2707856650,15900,15900,15900,15900,1129
|
|
20250226,100000,2689905550,15900,15920,15920,15900,1421
|
|
20250226,095900,2667295670,15960,15920,15960,15920,192
|
|
20250226,095800,2664236230,15920,15960,15990,15910,481
|
|
20250226,095700,2656576290,15990,16000,16010,15980,353
|
|
20250226,095600,2650932640,16010,16000,16010,16000,220
|
|
20250226,095500,2647412610,16000,16010,16020,16000,437
|
|
20250226,095400,2640413240,16010,16020,16030,16010,647
|
|
20250226,095300,2630049020,16020,16010,16020,16010,13
|
|
20250226,095200,2629840820,16030,16010,16040,16010,95
|
|
20250226,095100,2628317940,16010,16040,16050,15990,926
|
|
20250226,095000,2613479720,16040,16010,16040,16010,1724
|
|
20250226,094900,2585844340,16020,16040,16040,15990,3040
|
|
20250226,094800,2537182640,16010,15980,16050,15980,2807
|
|
20250226,094700,2492230920,15970,15920,16020,15900,4722
|
|
20250226,094600,2416758860,15920,15940,15950,15920,257
|
|
20250226,094500,2412664270,15940,15820,15940,15820,964
|
|
20250226,094400,2397338350,15830,15880,15880,15820,210
|
|
20250226,094300,2394006210,15880,15800,15900,15800,3300
|
|
20250226,094200,2341777730,15800,15730,15820,15730,740
|
|
20250226,094100,2330089360,15790,15750,15790,15740,502
|
|
20250226,094000,2322184340,15750,15740,15750,15720,109
|
|
20250226,093900,2320468680,15740,15710,15740,15710,140
|
|
20250226,093800,2318269030,15700,15700,15700,15700,790
|
|
20250226,093700,2305866030,15710,15750,15750,15710,598
|
|
20250226,093600,2296469140,15750,15740,15750,15740,51
|
|
20250226,093500,2295665990,15760,15730,15760,15700,1957
|
|
20250226,093400,2264933680,15760,15750,15760,15740,347
|
|
20250226,093300,2259471280,15780,15790,15790,15740,51
|
|
20250226,093200,2258667280,15790,15740,15800,15740,1021
|
|
20250226,093100,2242565650,15740,15710,15740,15700,305
|
|
20250226,093000,2237771420,15700,15700,15740,15690,89
|
|
20250226,092900,2236374000,15740,15700,15740,15700,611
|
|
20250226,092800,2226769760,15700,15650,15700,15640,386
|
|
20250226,092700,2220729090,15660,15620,15660,15620,641
|
|
20250226,092600,2210709890,15620,15670,15670,15610,6017
|
|
20250226,092500,2116601530,15670,15680,15730,15650,2535
|
|
20250226,092400,2076893370,15730,15730,15730,15660,5256
|
|
20250226,092300,1994488560,15730,15710,15830,15710,8664
|
|
20250226,092200,1858227290,15720,15720,15720,15660,1617
|
|
20250226,092100,1832860840,15670,15730,15730,15670,5350
|
|
20250226,092000,1748882660,15720,15710,15730,15700,1497
|
|
20250226,091900,1725359190,15710,15760,15760,15710,2401
|
|
20250226,091800,1687587020,15760,15900,15930,15760,5517
|
|
20250226,091700,1600104460,15890,15950,15950,15880,5429
|
|
20250226,091600,1513840950,15850,15800,15970,15800,1025
|
|
20250226,091500,1497578390,15800,15770,15800,15740,1025
|
|
20250226,091400,1481411320,15780,15680,15780,15680,2178
|
|
20250226,091300,1447201470,15680,15750,15780,15670,17174
|
|
20250226,091200,1177410990,15780,15810,15840,15730,25813
|
|
20250226,091100,770416390,15860,15860,15860,15810,6112
|
|
20250226,091000,673667450,15860,15870,15880,15860,298
|
|
20250226,090900,668940760,15870,15900,15900,15850,2204
|
|
20250226,090800,633980280,15900,15850,15910,15840,2550
|
|
20250226,090700,593478810,15850,15910,15910,15850,2389
|
|
20250226,090600,555552320,15990,15910,15990,15880,1632
|
|
20250226,090500,529582520,15900,15870,15940,15870,3216
|
|
20250226,090400,478495890,15870,15820,15960,15800,2019
|
|
20250226,090300,446443640,15820,15810,15880,15770,9862
|
|
20250226,090200,290519950,15820,16000,16010,15820,3131
|
|
20250226,090100,240881460,16000,15870,16000,15830,2881
|
|
20250226,090000,195053470,15850,16000,16020,15840,10957
|