608 lines
27 KiB
CSV
608 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250226,190500,1098737490,861,861,861,861,33165
|
|
20250226,190400,1098737490,861,861,861,861,0
|
|
20250226,190300,1098737490,861,861,861,861,0
|
|
20250226,190200,1098737490,861,861,861,861,0
|
|
20250226,190100,1098737490,861,861,861,861,0
|
|
20250226,190000,1098737490,861,861,861,861,0
|
|
20250226,185900,1098737490,861,861,861,861,0
|
|
20250226,185800,1098737490,861,861,861,861,0
|
|
20250226,185700,1098737490,861,861,861,861,0
|
|
20250226,185600,1098737490,861,861,861,861,0
|
|
20250226,185500,1098737490,861,861,861,861,0
|
|
20250226,185400,1098737490,861,861,861,861,0
|
|
20250226,185300,1098737490,861,861,861,861,0
|
|
20250226,185200,1098737490,861,861,861,861,0
|
|
20250226,185100,1098737490,861,861,861,861,0
|
|
20250226,185000,1098737490,861,861,861,861,0
|
|
20250226,184900,1098737490,861,861,861,861,0
|
|
20250226,184800,1098737490,861,861,861,861,0
|
|
20250226,184700,1098737490,861,861,861,861,0
|
|
20250226,184600,1098737490,861,861,861,861,0
|
|
20250226,184500,1098737490,861,861,861,861,0
|
|
20250226,184400,1098737490,861,861,861,861,0
|
|
20250226,184300,1098737490,861,861,861,861,0
|
|
20250226,184200,1098737490,861,861,861,861,0
|
|
20250226,184100,1098737490,861,861,861,861,0
|
|
20250226,184000,1098737490,861,861,861,861,0
|
|
20250226,183900,1098737490,861,861,861,861,0
|
|
20250226,183800,1098737490,861,861,861,861,0
|
|
20250226,183700,1098737490,861,861,861,861,0
|
|
20250226,183600,1098737490,861,861,861,861,0
|
|
20250226,183500,1098737490,861,861,861,861,33165
|
|
20250226,183400,1098737490,861,861,861,861,0
|
|
20250226,183300,1098737490,861,861,861,861,0
|
|
20250226,183200,1098737490,861,861,861,861,0
|
|
20250226,183100,1098737490,861,861,861,861,0
|
|
20250226,183000,1098737490,861,861,861,861,0
|
|
20250226,182900,1098737490,861,861,861,861,0
|
|
20250226,182800,1098737490,861,861,861,861,0
|
|
20250226,182700,1098737490,861,861,861,861,0
|
|
20250226,182600,1098737490,861,861,861,861,0
|
|
20250226,182500,1098737490,861,861,861,861,0
|
|
20250226,182400,1098737490,861,861,861,861,0
|
|
20250226,182300,1098737490,861,861,861,861,0
|
|
20250226,182200,1098737490,861,861,861,861,0
|
|
20250226,182100,1098737490,861,861,861,861,0
|
|
20250226,182000,1098737490,861,861,861,861,0
|
|
20250226,181900,1098737490,861,861,861,861,0
|
|
20250226,181800,1098737490,861,861,861,861,0
|
|
20250226,181700,1098737490,861,861,861,861,0
|
|
20250226,181600,1098737490,861,861,861,861,0
|
|
20250226,181500,1098737490,861,861,861,861,0
|
|
20250226,181400,1098737490,861,861,861,861,0
|
|
20250226,181300,1098737490,861,861,861,861,0
|
|
20250226,181200,1098737490,861,861,861,861,0
|
|
20250226,181100,1098737490,861,861,861,861,0
|
|
20250226,181000,1098737490,861,861,861,861,0
|
|
20250226,180900,1098737490,861,861,861,861,0
|
|
20250226,180800,1098737490,861,861,861,861,0
|
|
20250226,180700,1098737490,861,861,861,861,0
|
|
20250226,180600,1098737490,861,861,861,861,0
|
|
20250226,180500,1098737490,861,861,861,861,33165
|
|
20250226,180400,1098737490,861,861,861,861,0
|
|
20250226,180300,1098737490,861,861,861,861,0
|
|
20250226,180200,1098737490,861,861,861,861,0
|
|
20250226,180100,1098737490,861,861,861,861,0
|
|
20250226,180000,1098737490,861,861,861,861,0
|
|
20250226,175900,1098737490,861,861,861,861,0
|
|
20250226,175800,1098737490,861,861,861,861,0
|
|
20250226,175700,1098737490,861,861,861,861,0
|
|
20250226,175600,1098737490,861,861,861,861,0
|
|
20250226,175500,1098737490,861,861,861,861,0
|
|
20250226,175400,1098737490,861,861,861,861,0
|
|
20250226,175300,1098737490,861,861,861,861,0
|
|
20250226,175200,1098737490,861,861,861,861,0
|
|
20250226,175100,1098737490,861,861,861,861,0
|
|
20250226,175000,1098737490,861,861,861,861,0
|
|
20250226,174900,1098737490,861,861,861,861,0
|
|
20250226,174800,1098737490,861,861,861,861,0
|
|
20250226,174700,1098737490,861,861,861,861,0
|
|
20250226,174600,1098737490,861,861,861,861,0
|
|
20250226,174500,1098737490,861,861,861,861,0
|
|
20250226,174400,1098737490,861,861,861,861,0
|
|
20250226,174300,1098737490,861,861,861,861,0
|
|
20250226,174200,1098737490,861,861,861,861,0
|
|
20250226,174100,1098737490,861,861,861,861,0
|
|
20250226,174000,1098737490,861,861,861,861,0
|
|
20250226,173900,1098737490,861,861,861,861,0
|
|
20250226,173800,1098737490,861,861,861,861,0
|
|
20250226,173700,1098737490,861,861,861,861,0
|
|
20250226,173600,1098737490,861,861,861,861,0
|
|
20250226,173500,1098737490,861,861,861,861,33165
|
|
20250226,173400,1098737490,861,861,861,861,0
|
|
20250226,173300,1098737490,861,861,861,861,0
|
|
20250226,173200,1098737490,861,861,861,861,0
|
|
20250226,173100,1098737490,861,861,861,861,0
|
|
20250226,173000,1098737490,861,861,861,861,0
|
|
20250226,172900,1098737490,861,861,861,861,0
|
|
20250226,172800,1098737490,861,861,861,861,0
|
|
20250226,172700,1098737490,861,861,861,861,0
|
|
20250226,172600,1098737490,861,861,861,861,0
|
|
20250226,172500,1098737490,861,861,861,861,0
|
|
20250226,172400,1098737490,861,861,861,861,0
|
|
20250226,172300,1098737490,861,861,861,861,0
|
|
20250226,172200,1098737490,861,861,861,861,0
|
|
20250226,172100,1098737490,861,861,861,861,0
|
|
20250226,172000,1098737490,861,861,861,861,0
|
|
20250226,171900,1098737490,861,861,861,861,0
|
|
20250226,171800,1098737490,861,861,861,861,0
|
|
20250226,171700,1098737490,861,861,861,861,0
|
|
20250226,171600,1098737490,861,861,861,861,0
|
|
20250226,171500,1098737490,861,861,861,861,0
|
|
20250226,171400,1098737490,861,861,861,861,0
|
|
20250226,171300,1098737490,861,861,861,861,0
|
|
20250226,171200,1098737490,861,861,861,861,0
|
|
20250226,171100,1098737490,861,861,861,861,0
|
|
20250226,171000,1098737490,861,861,861,861,0
|
|
20250226,170900,1098737490,861,861,861,861,0
|
|
20250226,170800,1098737490,861,861,861,861,0
|
|
20250226,170700,1098737490,861,861,861,861,0
|
|
20250226,170600,1098737490,861,861,861,861,0
|
|
20250226,170500,1098737490,861,861,861,861,33165
|
|
20250226,170400,1098737490,861,861,861,861,0
|
|
20250226,170300,1098737490,861,861,861,861,0
|
|
20250226,170200,1098737490,861,861,861,861,0
|
|
20250226,170100,1098737490,861,861,861,861,0
|
|
20250226,170000,1098737490,861,861,861,861,0
|
|
20250226,165900,1098737490,861,861,861,861,0
|
|
20250226,165800,1098737490,861,861,861,861,0
|
|
20250226,165700,1098737490,861,861,861,861,0
|
|
20250226,165600,1098737490,861,861,861,861,0
|
|
20250226,165500,1098737490,861,861,861,861,0
|
|
20250226,165400,1098737490,861,861,861,861,0
|
|
20250226,165300,1098737490,861,861,861,861,0
|
|
20250226,165200,1098737490,861,861,861,861,0
|
|
20250226,165100,1098737490,861,861,861,861,0
|
|
20250226,165000,1098737490,861,861,861,861,0
|
|
20250226,164900,1098737490,861,861,861,861,0
|
|
20250226,164800,1098737490,861,861,861,861,0
|
|
20250226,164700,1098737490,861,861,861,861,0
|
|
20250226,164600,1098737490,861,861,861,861,0
|
|
20250226,164500,1098737490,861,861,861,861,0
|
|
20250226,164400,1098737490,861,861,861,861,0
|
|
20250226,164300,1098737490,861,861,861,861,0
|
|
20250226,164200,1098737490,861,861,861,861,0
|
|
20250226,164100,1098737490,861,861,861,861,0
|
|
20250226,164000,1098737490,861,861,861,861,0
|
|
20250226,163900,1098737490,861,861,861,861,0
|
|
20250226,163800,1098737490,861,861,861,861,0
|
|
20250226,163700,1098737490,861,861,861,861,0
|
|
20250226,163600,1098737490,861,861,861,861,0
|
|
20250226,163500,1098737490,861,861,861,861,33165
|
|
20250226,163400,1098737490,861,861,861,861,0
|
|
20250226,163300,1098737490,861,861,861,861,0
|
|
20250226,163200,1098737490,861,861,861,861,0
|
|
20250226,163100,1098737490,861,861,861,861,0
|
|
20250226,163000,1098737490,861,861,861,861,0
|
|
20250226,162900,1098737490,861,861,861,861,0
|
|
20250226,162800,1098737490,861,861,861,861,0
|
|
20250226,162700,1098737490,861,861,861,861,0
|
|
20250226,162600,1098737490,861,861,861,861,0
|
|
20250226,162500,1098737490,861,861,861,861,0
|
|
20250226,162400,1098737490,861,861,861,861,0
|
|
20250226,162300,1098737490,861,861,861,861,0
|
|
20250226,162200,1098737490,861,861,861,861,0
|
|
20250226,162100,1098737490,861,861,861,861,0
|
|
20250226,162000,1098737490,861,861,861,861,0
|
|
20250226,161900,1098737490,861,861,861,861,0
|
|
20250226,161800,1098737490,861,861,861,861,0
|
|
20250226,161700,1098737490,861,861,861,861,0
|
|
20250226,161600,1098737490,861,861,861,861,0
|
|
20250226,161500,1098737490,861,861,861,861,0
|
|
20250226,161400,1098737490,861,861,861,861,0
|
|
20250226,161300,1098737490,861,861,861,861,0
|
|
20250226,161200,1098737490,861,861,861,861,0
|
|
20250226,161100,1098737490,861,861,861,861,0
|
|
20250226,161000,1098737490,861,861,861,861,0
|
|
20250226,160900,1098737490,861,861,861,861,0
|
|
20250226,160800,1098737490,861,861,861,861,0
|
|
20250226,160700,1098737490,861,861,861,861,0
|
|
20250226,160600,1098737490,861,861,861,861,0
|
|
20250226,160500,1098737490,861,861,861,861,33165
|
|
20250226,160400,1098737490,861,861,861,861,0
|
|
20250226,160300,1098737490,861,861,861,861,0
|
|
20250226,160200,1098737490,861,861,861,861,0
|
|
20250226,160100,1098737490,861,861,861,861,0
|
|
20250226,160000,1098737490,861,861,861,861,0
|
|
20250226,155900,1098737490,861,861,861,861,0
|
|
20250226,155800,1098737490,861,861,861,861,0
|
|
20250226,155700,1098737490,861,861,861,861,0
|
|
20250226,155600,1098737490,861,861,861,861,0
|
|
20250226,155500,1098737490,861,861,861,861,0
|
|
20250226,155400,1098737490,861,861,861,861,0
|
|
20250226,155300,1098737490,861,861,861,861,0
|
|
20250226,155200,1098737490,861,861,861,861,0
|
|
20250226,155100,1098737490,861,861,861,861,0
|
|
20250226,155000,1098737490,861,861,861,861,0
|
|
20250226,154900,1098737490,861,861,861,861,0
|
|
20250226,154800,1098737490,861,861,861,861,0
|
|
20250226,154700,1098737490,861,861,861,861,0
|
|
20250226,154600,1098737490,861,861,861,861,0
|
|
20250226,154500,1098737490,861,861,861,861,0
|
|
20250226,154400,1098737490,861,861,861,861,0
|
|
20250226,154300,1098737490,861,861,861,861,0
|
|
20250226,154200,1098737490,861,861,861,861,0
|
|
20250226,154100,1098737490,861,861,861,861,0
|
|
20250226,154000,1098737490,861,861,861,861,0
|
|
20250226,153900,1098737490,861,861,861,861,0
|
|
20250226,153800,1098737490,861,861,861,861,0
|
|
20250226,153700,1098737490,861,861,861,861,0
|
|
20250226,153600,1098737490,861,861,861,861,0
|
|
20250226,153500,1098737490,861,861,861,861,33165
|
|
20250226,153400,1098737490,861,861,861,861,0
|
|
20250226,153300,1098737490,861,861,861,861,0
|
|
20250226,153200,1098737490,861,861,861,861,0
|
|
20250226,153100,1098737490,861,861,861,861,0
|
|
20250226,153000,1098737490,861,861,861,861,33165
|
|
20250226,152900,1070182425,861,861,861,861,0
|
|
20250226,152800,1070182425,861,861,861,861,0
|
|
20250226,152700,1070182425,861,861,861,861,0
|
|
20250226,152600,1070182425,861,861,861,861,0
|
|
20250226,152500,1070182425,861,861,861,861,0
|
|
20250226,152400,1070182425,861,861,861,861,0
|
|
20250226,152300,1070182425,861,861,861,861,0
|
|
20250226,152200,1070182425,861,861,861,861,0
|
|
20250226,152100,1070182425,861,861,861,861,0
|
|
20250226,152000,1070182425,861,861,861,861,0
|
|
20250226,151900,1070182425,861,859,861,855,16061
|
|
20250226,151800,1056391941,858,860,860,855,12715
|
|
20250226,151700,1045493233,860,861,862,860,7949
|
|
20250226,151600,1038649954,864,862,865,862,410
|
|
20250226,151500,1038296333,861,863,867,860,7093
|
|
20250226,151400,1032191567,867,867,868,860,2203
|
|
20250226,151300,1030282921,860,866,869,860,19751
|
|
20250226,151200,1013203742,866,861,866,857,10394
|
|
20250226,151100,1004231458,864,864,866,860,1329
|
|
20250226,151000,1003080795,866,862,866,862,1533
|
|
20250226,150900,1001758323,862,857,863,854,10311
|
|
20250226,150800,992919800,857,859,860,857,12520
|
|
20250226,150700,982167628,859,864,868,859,38348
|
|
20250226,150600,949101606,864,867,871,864,13453
|
|
20250226,150500,937436217,867,870,871,867,11770
|
|
20250226,150400,927207509,870,873,878,868,36971
|
|
20250226,150300,894852232,873,867,877,863,91094
|
|
20250226,150200,815537231,861,861,861,861,0
|
|
20250226,150100,815537231,861,853,862,853,48431
|
|
20250226,150000,773916659,854,853,854,852,1599
|
|
20250226,145900,772552904,852,854,854,852,2001
|
|
20250226,145800,770844784,854,854,856,854,4385
|
|
20250226,145700,767097703,853,853,854,852,341
|
|
20250226,145600,766806670,853,856,856,852,1687
|
|
20250226,145500,765363547,856,855,856,851,1206
|
|
20250226,145400,764333766,850,856,856,850,6318
|
|
20250226,145300,758932313,855,846,856,846,56432
|
|
20250226,145200,710888569,846,845,846,845,2
|
|
20250226,145100,710886878,844,845,847,843,2249
|
|
20250226,145000,708988953,845,846,848,845,881
|
|
20250226,144900,708243947,846,847,848,846,355
|
|
20250226,144800,707943603,845,845,850,845,5474
|
|
20250226,144700,703312081,844,850,852,843,33401
|
|
20250226,144600,674924695,849,840,851,840,77186
|
|
20250226,144500,609596264,840,838,840,837,3171
|
|
20250226,144400,606938694,838,837,838,837,1380
|
|
20250226,144300,605782258,837,839,843,837,57947
|
|
20250226,144200,557104997,838,838,838,838,680
|
|
20250226,144100,556535157,838,837,838,837,3341
|
|
20250226,144000,553735739,837,834,838,834,10764
|
|
20250226,143900,544744360,833,832,833,831,2968
|
|
20250226,143800,542273311,832,832,832,832,833
|
|
20250226,143700,541580255,832,833,833,832,1522
|
|
20250226,143600,540313930,832,832,832,832,0
|
|
20250226,143500,540313930,832,830,832,830,629
|
|
20250226,143400,539790733,830,831,831,830,466
|
|
20250226,143300,539403946,831,831,831,831,1000
|
|
20250226,143200,538572946,832,832,832,832,2020
|
|
20250226,143100,536892306,832,832,832,832,667
|
|
20250226,143000,536337362,832,833,833,832,756
|
|
20250226,142900,535707654,833,833,833,833,1226
|
|
20250226,142800,534686396,834,834,834,834,7
|
|
20250226,142700,534680558,834,834,834,834,373
|
|
20250226,142600,534369476,834,834,834,834,0
|
|
20250226,142500,534369476,834,834,834,834,55
|
|
20250226,142400,534323606,834,834,834,834,58
|
|
20250226,142300,534275234,834,835,835,834,557
|
|
20250226,142200,533810695,834,834,834,832,2006
|
|
20250226,142100,532137693,834,834,834,834,0
|
|
20250226,142000,532137693,834,834,834,834,12
|
|
20250226,141900,532127685,834,834,834,834,3012
|
|
20250226,141800,529615677,835,835,835,835,2505
|
|
20250226,141700,527524002,835,838,838,835,2035
|
|
20250226,141600,525821377,838,838,838,838,5876
|
|
20250226,141500,520897289,838,838,838,838,443
|
|
20250226,141400,520526055,835,839,839,835,1666
|
|
20250226,141300,519129980,839,836,840,836,35443
|
|
20250226,141200,489437412,836,836,837,835,5048
|
|
20250226,141100,485217109,836,830,837,830,27822
|
|
20250226,141000,462040967,830,830,830,830,3328
|
|
20250226,140900,459278727,830,829,830,829,4414
|
|
20250226,140800,455616001,829,828,829,828,757
|
|
20250226,140700,454988926,828,828,828,828,1
|
|
20250226,140600,454988098,828,828,828,828,0
|
|
20250226,140500,454988098,828,829,829,827,532
|
|
20250226,140400,454547133,829,829,829,829,527
|
|
20250226,140300,454110250,829,829,829,829,1020
|
|
20250226,140200,453264670,829,829,829,829,3010
|
|
20250226,140100,450769380,829,829,829,829,159
|
|
20250226,140000,450637569,824,824,824,824,0
|
|
20250226,135900,450637569,824,824,824,824,90
|
|
20250226,135800,450563409,824,825,825,824,3113
|
|
20250226,135700,447996693,829,829,829,829,0
|
|
20250226,135600,447996693,829,829,829,829,0
|
|
20250226,135500,447996693,829,829,829,829,111
|
|
20250226,135400,447904674,829,829,829,829,900
|
|
20250226,135300,447158574,829,829,829,829,0
|
|
20250226,135200,447158574,829,826,829,825,508
|
|
20250226,135100,446738072,826,826,826,826,77
|
|
20250226,135000,446674470,828,828,828,828,155
|
|
20250226,134900,446546130,830,830,830,830,0
|
|
20250226,134800,446546130,830,825,830,825,1503
|
|
20250226,134700,445306060,825,824,825,824,817
|
|
20250226,134600,444632352,824,825,825,824,2000
|
|
20250226,134500,442982813,830,827,830,826,8039
|
|
20250226,134400,436318342,830,830,830,827,1319
|
|
20250226,134300,435223602,830,827,830,827,5870
|
|
20250226,134200,430362364,827,827,827,827,300
|
|
20250226,134100,430114264,828,828,829,828,135
|
|
20250226,134000,430002454,829,829,829,829,12
|
|
20250226,133900,429992506,828,827,828,826,1048
|
|
20250226,133800,429124770,827,825,827,825,2080
|
|
20250226,133700,427406736,823,823,823,823,0
|
|
20250226,133600,427406736,823,823,823,823,5
|
|
20250226,133500,427402621,820,820,820,820,1
|
|
20250226,133400,427401801,820,826,826,820,4284
|
|
20250226,133300,423878493,826,825,826,825,609
|
|
20250226,133200,423375540,823,824,824,823,35
|
|
20250226,133100,423346721,823,823,823,823,400
|
|
20250226,133000,423017521,828,828,828,828,1
|
|
20250226,132900,423016693,823,823,823,823,100
|
|
20250226,132800,422934393,823,823,823,823,100
|
|
20250226,132700,422852093,824,827,827,824,43
|
|
20250226,132600,422816646,822,823,823,822,3228
|
|
20250226,132500,420162209,825,825,825,825,400
|
|
20250226,132400,419832209,822,822,822,822,1126
|
|
20250226,132300,418906637,830,823,830,823,20712
|
|
20250226,132200,401743115,823,820,823,820,1211
|
|
20250226,132100,400750092,820,820,820,820,10
|
|
20250226,132000,400741892,820,820,820,820,1
|
|
20250226,131900,400741072,823,823,823,823,1
|
|
20250226,131800,400740249,819,820,820,819,3490
|
|
20250226,131700,397879049,820,820,820,820,2044
|
|
20250226,131600,396202969,823,821,823,820,3600
|
|
20250226,131500,393250630,824,825,825,821,214
|
|
20250226,131400,393074294,825,826,826,825,2500
|
|
20250226,131300,391010779,826,828,828,826,647
|
|
20250226,131200,390476355,828,826,828,826,7811
|
|
20250226,131100,384010918,828,827,830,827,6886
|
|
20250226,131000,378301704,828,824,828,821,49861
|
|
20250226,130900,337139804,823,823,823,822,264
|
|
20250226,130800,336922542,823,821,823,821,10856
|
|
20250226,130700,327996034,822,821,822,821,5039
|
|
20250226,130600,323859004,822,822,822,822,15042
|
|
20250226,130500,311494480,822,821,822,820,17612
|
|
20250226,130400,297022748,821,819,821,819,4706
|
|
20250226,130300,293164698,819,818,819,818,6279
|
|
20250226,130200,288022908,818,817,819,817,3082
|
|
20250226,130100,285501850,816,816,816,816,5021
|
|
20250226,130000,281404714,815,816,819,815,19038
|
|
20250226,125900,265830159,816,813,816,813,7695
|
|
20250226,125800,259558405,813,813,813,813,740
|
|
20250226,125700,258956785,814,814,814,814,66
|
|
20250226,125600,258903061,813,813,813,813,0
|
|
20250226,125500,258903061,813,813,813,813,0
|
|
20250226,125400,258903061,813,813,813,813,0
|
|
20250226,125300,258903061,813,813,813,813,80
|
|
20250226,125200,258838021,813,813,813,813,3005
|
|
20250226,125100,256394956,813,813,813,813,20
|
|
20250226,125000,256378696,813,813,813,813,0
|
|
20250226,124900,256378696,813,813,813,813,5
|
|
20250226,124800,256374631,813,813,813,813,0
|
|
20250226,124700,256374631,813,813,813,813,10
|
|
20250226,124600,256366501,813,813,813,813,15
|
|
20250226,124500,256354306,812,813,813,812,2600
|
|
20250226,124400,254241629,813,813,813,813,20
|
|
20250226,124300,254225369,813,813,813,813,10
|
|
20250226,124200,254217239,814,814,814,814,341
|
|
20250226,124100,253939665,814,814,814,814,2
|
|
20250226,124000,253938037,814,814,814,814,3
|
|
20250226,123900,253935595,814,814,814,814,0
|
|
20250226,123800,253935595,814,814,814,814,1979
|
|
20250226,123700,252324689,814,814,814,814,50
|
|
20250226,123600,252283989,813,813,813,813,1333
|
|
20250226,123500,251200260,814,814,814,813,2201
|
|
20250226,123400,249408647,814,813,814,813,2000
|
|
20250226,123300,247782548,813,813,813,813,1
|
|
20250226,123200,247781735,813,813,813,813,500
|
|
20250226,123100,247375235,813,813,813,813,5
|
|
20250226,123000,247371170,813,811,813,811,689
|
|
20250226,122900,246811717,811,811,811,811,5
|
|
20250226,122800,246807662,811,811,811,811,2
|
|
20250226,122700,246806040,811,811,811,811,0
|
|
20250226,122600,246806040,811,811,811,811,0
|
|
20250226,122500,246806040,811,811,811,811,190
|
|
20250226,122400,246651950,811,811,811,811,1010
|
|
20250226,122300,245832840,811,811,811,811,1
|
|
20250226,122200,245832029,810,810,810,810,1239
|
|
20250226,122100,244828439,810,810,810,810,700
|
|
20250226,122000,244261439,810,810,810,810,0
|
|
20250226,121900,244261439,810,810,810,810,100
|
|
20250226,121800,244180439,809,810,810,809,3242
|
|
20250226,121700,241554434,811,811,811,811,0
|
|
20250226,121600,241554434,811,811,811,811,0
|
|
20250226,121500,241554434,811,811,811,811,27
|
|
20250226,121400,241532537,810,810,810,810,5000
|
|
20250226,121300,237482537,810,810,810,810,0
|
|
20250226,121200,237482537,810,810,810,810,1000
|
|
20250226,121100,236672537,810,810,810,810,901
|
|
20250226,121000,235942727,810,810,810,810,10
|
|
20250226,120900,235934627,811,811,811,811,4
|
|
20250226,120800,235931383,811,811,811,811,0
|
|
20250226,120700,235931383,811,811,811,811,0
|
|
20250226,120600,235931383,811,811,811,811,0
|
|
20250226,120500,235931383,811,811,811,811,0
|
|
20250226,120400,235931383,811,810,812,810,4003
|
|
20250226,120300,232688949,810,810,811,810,2321
|
|
20250226,120200,230808839,812,812,812,812,30
|
|
20250226,120100,230784479,812,812,812,812,0
|
|
20250226,120000,230784479,812,812,812,812,1
|
|
20250226,115900,230783667,810,810,810,810,0
|
|
20250226,115800,230783667,810,810,810,810,0
|
|
20250226,115700,230783667,810,810,810,810,0
|
|
20250226,115600,230783667,810,810,810,810,8008
|
|
20250226,115500,224297187,810,811,811,810,2040
|
|
20250226,115400,222644295,811,811,811,811,89
|
|
20250226,115300,222572116,812,812,812,812,0
|
|
20250226,115200,222572116,812,812,812,812,10
|
|
20250226,115100,222563996,812,812,812,812,20
|
|
20250226,115000,222547756,812,812,812,812,2525
|
|
20250226,114900,220497456,813,813,813,813,1
|
|
20250226,114800,220496643,812,812,812,812,0
|
|
20250226,114700,220496643,812,812,812,812,5
|
|
20250226,114600,220492583,812,812,812,812,5
|
|
20250226,114500,220488523,812,812,813,812,280
|
|
20250226,114400,220261149,812,812,812,812,14
|
|
20250226,114300,220249781,813,813,813,813,1
|
|
20250226,114200,220248968,812,812,812,812,0
|
|
20250226,114100,220248968,812,812,812,812,2
|
|
20250226,114000,220247344,812,812,812,812,38
|
|
20250226,113900,220216488,811,811,811,811,0
|
|
20250226,113800,220216488,811,811,811,811,83
|
|
20250226,113700,220149175,811,811,812,811,62
|
|
20250226,113600,220098891,811,811,811,811,1418
|
|
20250226,113500,218948893,812,813,813,812,2
|
|
20250226,113400,218947268,812,811,812,811,437
|
|
20250226,113300,218592472,811,811,811,811,0
|
|
20250226,113200,218592472,811,810,811,810,42
|
|
20250226,113100,218558450,811,811,811,811,0
|
|
20250226,113000,218558450,811,812,812,811,1878
|
|
20250226,112900,217035387,812,812,812,812,0
|
|
20250226,112800,217035387,812,812,812,812,0
|
|
20250226,112700,217035387,812,812,812,812,0
|
|
20250226,112600,217035387,812,812,812,812,0
|
|
20250226,112500,217035387,812,812,812,812,0
|
|
20250226,112400,217035387,812,812,812,812,0
|
|
20250226,112300,217035387,812,812,812,812,126
|
|
20250226,112200,216933075,812,812,812,812,375
|
|
20250226,112100,216628575,813,813,813,813,3
|
|
20250226,112000,216626136,813,813,813,813,0
|
|
20250226,111900,216626136,813,813,813,813,0
|
|
20250226,111800,216626136,813,813,813,813,0
|
|
20250226,111700,216626136,813,813,813,813,0
|
|
20250226,111600,216626136,813,813,813,813,0
|
|
20250226,111500,216626136,813,813,813,813,36
|
|
20250226,111400,216596868,813,813,813,813,11
|
|
20250226,111300,216587925,811,811,811,811,0
|
|
20250226,111200,216587925,811,811,811,811,0
|
|
20250226,111100,216587925,811,811,811,811,0
|
|
20250226,111000,216587925,811,811,811,811,131
|
|
20250226,110900,216481684,811,811,811,811,0
|
|
20250226,110800,216481684,811,811,811,811,3568
|
|
20250226,110700,213588036,811,811,811,811,1
|
|
20250226,110600,213587225,811,811,811,811,0
|
|
20250226,110500,213587225,811,811,811,811,89
|
|
20250226,110400,213515046,811,812,812,810,3151
|
|
20250226,110300,210959538,810,810,810,810,0
|
|
20250226,110200,210959538,810,810,810,810,1
|
|
20250226,110100,210958728,812,812,812,812,0
|
|
20250226,110000,210958728,812,812,812,812,141
|
|
20250226,105900,210844236,812,812,812,812,643
|
|
20250226,105800,210322120,812,812,812,812,685
|
|
20250226,105700,209765900,812,812,812,812,0
|
|
20250226,105600,209765900,812,812,812,812,0
|
|
20250226,105500,209765900,812,812,812,812,3286
|
|
20250226,105400,207097668,812,812,812,812,416
|
|
20250226,105300,206759876,811,811,811,811,5
|
|
20250226,105200,206755821,811,811,811,811,1000
|
|
20250226,105100,205944821,811,811,811,811,0
|
|
20250226,105000,205944821,811,811,811,811,0
|
|
20250226,104900,205944821,811,811,811,811,0
|
|
20250226,104800,205944821,811,811,811,811,0
|
|
20250226,104700,205944821,811,811,811,811,0
|
|
20250226,104600,205944821,811,811,811,811,0
|
|
20250226,104500,205944821,811,811,811,811,750
|
|
20250226,104400,205336571,811,811,812,811,3600
|
|
20250226,104300,202413571,811,810,811,810,1200
|
|
20250226,104200,201441371,811,811,811,811,3657
|
|
20250226,104100,198475544,811,811,811,811,0
|
|
20250226,104000,198475544,811,812,812,811,101
|
|
20250226,103900,198393533,811,811,811,811,0
|
|
20250226,103800,198393533,811,812,812,811,834
|
|
20250226,103700,197717125,812,812,812,812,1
|
|
20250226,103600,197716313,811,811,811,811,960
|
|
20250226,103500,196937753,812,812,812,812,5
|
|
20250226,103400,196933693,811,812,812,811,12
|
|
20250226,103300,196923951,811,812,812,811,4090
|
|
20250226,103200,193602961,812,811,812,811,501
|
|
20250226,103100,193196649,812,812,812,812,106
|
|
20250226,103000,193110577,812,812,812,812,0
|
|
20250226,102900,193110577,812,812,812,812,0
|
|
20250226,102800,193110577,812,812,812,812,37
|
|
20250226,102700,193080533,812,812,812,812,173
|
|
20250226,102600,192940057,812,812,812,812,19
|
|
20250226,102500,192924629,812,812,812,812,0
|
|
20250226,102400,192924629,812,812,812,812,2
|
|
20250226,102300,192923005,812,812,812,812,0
|
|
20250226,102200,192923005,812,812,812,812,1
|
|
20250226,102100,192922193,810,812,812,810,4078
|
|
20250226,102000,189618993,812,812,812,812,0
|
|
20250226,101900,189618993,812,813,813,812,7515
|
|
20250226,101800,183516268,814,813,814,813,164
|
|
20250226,101700,183382778,813,814,814,813,3060
|
|
20250226,101600,180892698,812,812,812,812,768
|
|
20250226,101500,180269082,812,812,812,812,229
|
|
20250226,101400,180083134,812,812,812,812,0
|
|
20250226,101300,180083134,812,812,812,811,5131
|
|
20250226,101200,175921762,811,811,811,811,363
|
|
20250226,101100,175627369,811,812,812,811,1551
|
|
20250226,101000,174369504,812,812,812,811,122
|
|
20250226,100900,174270450,812,812,812,812,26
|
|
20250226,100800,174249338,812,812,812,812,271
|
|
20250226,100700,174029286,810,811,811,810,571
|
|
20250226,100600,173566276,813,813,813,813,4068
|
|
20250226,100500,170258992,813,812,813,812,601
|
|
20250226,100400,169770967,812,812,812,812,440
|
|
20250226,100300,169413687,812,812,812,812,712
|
|
20250226,100200,168835543,812,809,812,808,1610
|
|
20250226,100100,167534037,810,811,811,810,2094
|
|
20250226,100000,165837891,814,814,814,812,466
|
|
20250226,095900,165458585,814,814,814,814,1243
|
|
20250226,095800,164446783,814,815,815,814,390
|
|
20250226,095700,164129044,815,810,815,810,8587
|
|
20250226,095600,157135378,809,809,809,809,15
|
|
20250226,095500,157123243,811,811,811,811,2466
|
|
20250226,095400,155123317,811,811,811,811,4
|
|
20250226,095300,155120073,812,813,813,812,55
|
|
20250226,095200,155075392,814,811,814,811,8471
|
|
20250226,095100,148201306,810,808,810,808,21766
|
|
20250226,095000,130592144,808,809,809,808,781
|
|
20250226,094900,129961095,808,809,809,808,1364
|
|
20250226,094800,128858709,809,809,809,809,35
|
|
20250226,094700,128830394,808,809,809,808,69
|
|
20250226,094600,128774603,809,810,810,807,409
|
|
20250226,094500,128443385,810,810,810,810,1101
|
|
20250226,094400,127551575,810,807,810,807,5454
|
|
20250226,094300,123141749,807,807,808,807,257
|
|
20250226,094200,122934250,808,807,808,807,29
|
|
20250226,094100,122910825,809,809,809,809,491
|
|
20250226,094000,122513606,808,808,808,808,5
|
|
20250226,093900,122509566,809,809,809,809,124
|
|
20250226,093800,122409250,809,809,809,809,520
|
|
20250226,093700,121988570,809,809,809,809,2
|
|
20250226,093600,121986952,808,809,810,808,135
|
|
20250226,093500,121877681,809,809,810,809,1025
|
|
20250226,093400,121047456,809,807,809,807,5697
|
|
20250226,093300,116440359,807,805,807,805,10968
|
|
20250226,093200,107601915,805,805,805,805,0
|
|
20250226,093100,107601915,805,804,805,803,3485
|
|
20250226,093000,104802827,804,806,806,804,225
|
|
20250226,092900,104621677,806,806,806,806,762
|
|
20250226,092800,104007505,804,807,807,804,1075
|
|
20250226,092700,103142167,807,805,807,803,72
|
|
20250226,092600,103084187,807,806,807,806,200
|
|
20250226,092500,102922797,807,807,807,806,391
|
|
20250226,092400,102607280,807,807,807,807,100
|
|
20250226,092300,102526580,807,807,807,807,108
|
|
20250226,092200,102439424,808,802,808,802,89
|
|
20250226,092100,102367974,808,803,808,803,10002
|
|
20250226,092000,94310594,804,804,804,804,1676
|
|
20250226,091900,92963090,806,807,807,805,1453
|
|
20250226,091800,91792408,807,807,807,807,380
|
|
20250226,091700,91485748,807,807,807,807,711
|
|
20250226,091600,90911971,807,807,807,807,42
|
|
20250226,091500,90878077,807,806,807,805,2630
|
|
20250226,091400,88755800,807,807,808,806,2510
|
|
20250226,091300,86730140,807,805,807,804,10492
|
|
20250226,091200,78286502,805,803,805,803,2690
|
|
20250226,091100,76125397,803,802,803,802,727
|
|
20250226,091000,75542342,802,802,803,802,2690
|
|
20250226,090900,73384899,802,802,802,802,193
|
|
20250226,090800,73230113,802,792,802,792,8526
|
|
20250226,090700,66413342,798,800,800,792,3264
|
|
20250226,090600,63816134,801,801,801,800,4184
|
|
20250226,090500,60466741,800,800,801,798,2289
|
|
20250226,090400,58637025,800,798,800,798,801
|
|
20250226,090300,57997825,800,801,802,800,1294
|
|
20250226,090200,56961613,800,788,800,788,18886
|
|
20250226,090100,42006859,789,790,791,784,5017
|
|
20250226,090000,38054584,792,784,792,784,48539
|