650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250226,194700,471455170,8930,8930,8930,8930,3294
|
|
20250226,194600,471455170,8930,8930,8930,8930,0
|
|
20250226,194500,471455170,8930,8930,8930,8930,0
|
|
20250226,194400,471455170,8930,8930,8930,8930,0
|
|
20250226,194300,471455170,8930,8930,8930,8930,0
|
|
20250226,194200,471455170,8930,8930,8930,8930,0
|
|
20250226,194100,471455170,8930,8930,8930,8930,0
|
|
20250226,194000,471455170,8930,8930,8930,8930,0
|
|
20250226,193900,471455170,8930,8930,8930,8930,0
|
|
20250226,193800,471455170,8930,8930,8930,8930,0
|
|
20250226,193700,471455170,8930,8930,8930,8930,0
|
|
20250226,193600,471455170,8930,8930,8930,8930,0
|
|
20250226,193500,471455170,8930,8930,8930,8930,0
|
|
20250226,193400,471455170,8930,8930,8930,8930,0
|
|
20250226,193300,471455170,8930,8930,8930,8930,0
|
|
20250226,193200,471455170,8930,8930,8930,8930,0
|
|
20250226,193100,471455170,8930,8930,8930,8930,0
|
|
20250226,193000,471455170,8930,8930,8930,8930,0
|
|
20250226,192900,471455170,8930,8930,8930,8930,0
|
|
20250226,192800,471455170,8930,8930,8930,8930,0
|
|
20250226,192700,471455170,8930,8930,8930,8930,0
|
|
20250226,192600,471455170,8930,8930,8930,8930,0
|
|
20250226,192500,471455170,8930,8930,8930,8930,0
|
|
20250226,192400,471455170,8930,8930,8930,8930,0
|
|
20250226,192300,471455170,8930,8930,8930,8930,0
|
|
20250226,192200,471455170,8930,8930,8930,8930,0
|
|
20250226,192100,471455170,8930,8930,8930,8930,0
|
|
20250226,192000,471455170,8930,8930,8930,8930,0
|
|
20250226,191900,471455170,8930,8930,8930,8930,0
|
|
20250226,191800,471455170,8930,8930,8930,8930,0
|
|
20250226,191700,471455170,8930,8930,8930,8930,3294
|
|
20250226,191600,471455170,8930,8930,8930,8930,0
|
|
20250226,191500,471455170,8930,8930,8930,8930,0
|
|
20250226,191400,471455170,8930,8930,8930,8930,0
|
|
20250226,191300,471455170,8930,8930,8930,8930,0
|
|
20250226,191200,471455170,8930,8930,8930,8930,0
|
|
20250226,191100,471455170,8930,8930,8930,8930,0
|
|
20250226,191000,471455170,8930,8930,8930,8930,0
|
|
20250226,190900,471455170,8930,8930,8930,8930,0
|
|
20250226,190800,471455170,8930,8930,8930,8930,0
|
|
20250226,190700,471455170,8930,8930,8930,8930,0
|
|
20250226,190600,471455170,8930,8930,8930,8930,0
|
|
20250226,190500,471455170,8930,8930,8930,8930,0
|
|
20250226,190400,471455170,8930,8930,8930,8930,0
|
|
20250226,190300,471455170,8930,8930,8930,8930,0
|
|
20250226,190200,471455170,8930,8930,8930,8930,0
|
|
20250226,190100,471455170,8930,8930,8930,8930,0
|
|
20250226,190000,471455170,8930,8930,8930,8930,0
|
|
20250226,185900,471455170,8930,8930,8930,8930,0
|
|
20250226,185800,471455170,8930,8930,8930,8930,0
|
|
20250226,185700,471455170,8930,8930,8930,8930,0
|
|
20250226,185600,471455170,8930,8930,8930,8930,0
|
|
20250226,185500,471455170,8930,8930,8930,8930,0
|
|
20250226,185400,471455170,8930,8930,8930,8930,0
|
|
20250226,185300,471455170,8930,8930,8930,8930,0
|
|
20250226,185200,471455170,8930,8930,8930,8930,0
|
|
20250226,185100,471455170,8930,8930,8930,8930,0
|
|
20250226,185000,471455170,8930,8930,8930,8930,0
|
|
20250226,184900,471455170,8930,8930,8930,8930,0
|
|
20250226,184800,471455170,8930,8930,8930,8930,0
|
|
20250226,184700,471455170,8930,8930,8930,8930,3294
|
|
20250226,184600,471455170,8930,8930,8930,8930,0
|
|
20250226,184500,471455170,8930,8930,8930,8930,0
|
|
20250226,184400,471455170,8930,8930,8930,8930,0
|
|
20250226,184300,471455170,8930,8930,8930,8930,0
|
|
20250226,184200,471455170,8930,8930,8930,8930,0
|
|
20250226,184100,471455170,8930,8930,8930,8930,0
|
|
20250226,184000,471455170,8930,8930,8930,8930,0
|
|
20250226,183900,471455170,8930,8930,8930,8930,0
|
|
20250226,183800,471455170,8930,8930,8930,8930,0
|
|
20250226,183700,471455170,8930,8930,8930,8930,0
|
|
20250226,183600,471455170,8930,8930,8930,8930,0
|
|
20250226,183500,471455170,8930,8930,8930,8930,0
|
|
20250226,183400,471455170,8930,8930,8930,8930,0
|
|
20250226,183300,471455170,8930,8930,8930,8930,0
|
|
20250226,183200,471455170,8930,8930,8930,8930,0
|
|
20250226,183100,471455170,8930,8930,8930,8930,0
|
|
20250226,183000,471455170,8930,8930,8930,8930,0
|
|
20250226,182900,471455170,8930,8930,8930,8930,0
|
|
20250226,182800,471455170,8930,8930,8930,8930,0
|
|
20250226,182700,471455170,8930,8930,8930,8930,0
|
|
20250226,182600,471455170,8930,8930,8930,8930,0
|
|
20250226,182500,471455170,8930,8930,8930,8930,0
|
|
20250226,182400,471455170,8930,8930,8930,8930,0
|
|
20250226,182300,471455170,8930,8930,8930,8930,0
|
|
20250226,182200,471455170,8930,8930,8930,8930,0
|
|
20250226,182100,471455170,8930,8930,8930,8930,0
|
|
20250226,182000,471455170,8930,8930,8930,8930,0
|
|
20250226,181900,471455170,8930,8930,8930,8930,0
|
|
20250226,181800,471455170,8930,8930,8930,8930,0
|
|
20250226,181700,471455170,8930,8930,8930,8930,3294
|
|
20250226,181600,471455170,8930,8930,8930,8930,0
|
|
20250226,181500,471455170,8930,8930,8930,8930,0
|
|
20250226,181400,471455170,8930,8930,8930,8930,0
|
|
20250226,181300,471455170,8930,8930,8930,8930,0
|
|
20250226,181200,471455170,8930,8930,8930,8930,0
|
|
20250226,181100,471455170,8930,8930,8930,8930,0
|
|
20250226,181000,471455170,8930,8930,8930,8930,0
|
|
20250226,180900,471455170,8930,8930,8930,8930,0
|
|
20250226,180800,471455170,8930,8930,8930,8930,0
|
|
20250226,180700,471455170,8930,8930,8930,8930,0
|
|
20250226,180600,471455170,8930,8930,8930,8930,0
|
|
20250226,180500,471455170,8930,8930,8930,8930,0
|
|
20250226,180400,471455170,8930,8930,8930,8930,0
|
|
20250226,180300,471455170,8930,8930,8930,8930,0
|
|
20250226,180200,471455170,8930,8930,8930,8930,0
|
|
20250226,180100,471455170,8930,8930,8930,8930,0
|
|
20250226,180000,471455170,8930,8930,8930,8930,0
|
|
20250226,175900,471455170,8930,8930,8930,8930,0
|
|
20250226,175800,471455170,8930,8930,8930,8930,0
|
|
20250226,175700,471455170,8930,8930,8930,8930,0
|
|
20250226,175600,471455170,8930,8930,8930,8930,0
|
|
20250226,175500,471455170,8930,8930,8930,8930,0
|
|
20250226,175400,471455170,8930,8930,8930,8930,0
|
|
20250226,175300,471455170,8930,8930,8930,8930,0
|
|
20250226,175200,471455170,8930,8930,8930,8930,0
|
|
20250226,175100,471455170,8930,8930,8930,8930,0
|
|
20250226,175000,471455170,8930,8930,8930,8930,0
|
|
20250226,174900,471455170,8930,8930,8930,8930,0
|
|
20250226,174800,471455170,8930,8930,8930,8930,0
|
|
20250226,174700,471455170,8930,8930,8930,8930,3294
|
|
20250226,174600,471455170,8930,8930,8930,8930,0
|
|
20250226,174500,471455170,8930,8930,8930,8930,0
|
|
20250226,174400,471455170,8930,8930,8930,8930,0
|
|
20250226,174300,471455170,8930,8930,8930,8930,0
|
|
20250226,174200,471455170,8930,8930,8930,8930,0
|
|
20250226,174100,471455170,8930,8930,8930,8930,0
|
|
20250226,174000,471455170,8930,8930,8930,8930,0
|
|
20250226,173900,471455170,8930,8930,8930,8930,0
|
|
20250226,173800,471455170,8930,8930,8930,8930,0
|
|
20250226,173700,471455170,8930,8930,8930,8930,0
|
|
20250226,173600,471455170,8930,8930,8930,8930,0
|
|
20250226,173500,471455170,8930,8930,8930,8930,0
|
|
20250226,173400,471455170,8930,8930,8930,8930,0
|
|
20250226,173300,471455170,8930,8930,8930,8930,0
|
|
20250226,173200,471455170,8930,8930,8930,8930,0
|
|
20250226,173100,471455170,8930,8930,8930,8930,0
|
|
20250226,173000,471455170,8930,8930,8930,8930,0
|
|
20250226,172900,471455170,8930,8930,8930,8930,0
|
|
20250226,172800,471455170,8930,8930,8930,8930,0
|
|
20250226,172700,471455170,8930,8930,8930,8930,0
|
|
20250226,172600,471455170,8930,8930,8930,8930,0
|
|
20250226,172500,471455170,8930,8930,8930,8930,0
|
|
20250226,172400,471455170,8930,8930,8930,8930,0
|
|
20250226,172300,471455170,8930,8930,8930,8930,0
|
|
20250226,172200,471455170,8930,8930,8930,8930,0
|
|
20250226,172100,471455170,8930,8930,8930,8930,0
|
|
20250226,172000,471455170,8930,8930,8930,8930,0
|
|
20250226,171900,471455170,8930,8930,8930,8930,0
|
|
20250226,171800,471455170,8930,8930,8930,8930,0
|
|
20250226,171700,471455170,8930,8930,8930,8930,3294
|
|
20250226,171600,471455170,8930,8930,8930,8930,0
|
|
20250226,171500,471455170,8930,8930,8930,8930,0
|
|
20250226,171400,471455170,8930,8930,8930,8930,0
|
|
20250226,171300,471455170,8930,8930,8930,8930,0
|
|
20250226,171200,471455170,8930,8930,8930,8930,0
|
|
20250226,171100,471455170,8930,8930,8930,8930,0
|
|
20250226,171000,471455170,8930,8930,8930,8930,0
|
|
20250226,170900,471455170,8930,8930,8930,8930,0
|
|
20250226,170800,471455170,8930,8930,8930,8930,0
|
|
20250226,170700,471455170,8930,8930,8930,8930,0
|
|
20250226,170600,471455170,8930,8930,8930,8930,0
|
|
20250226,170500,471455170,8930,8930,8930,8930,0
|
|
20250226,170400,471455170,8930,8930,8930,8930,0
|
|
20250226,170300,471455170,8930,8930,8930,8930,0
|
|
20250226,170200,471455170,8930,8930,8930,8930,0
|
|
20250226,170100,471455170,8930,8930,8930,8930,0
|
|
20250226,170000,471455170,8930,8930,8930,8930,0
|
|
20250226,165900,471455170,8930,8930,8930,8930,0
|
|
20250226,165800,471455170,8930,8930,8930,8930,0
|
|
20250226,165700,471455170,8930,8930,8930,8930,0
|
|
20250226,165600,471455170,8930,8930,8930,8930,0
|
|
20250226,165500,471455170,8930,8930,8930,8930,0
|
|
20250226,165400,471455170,8930,8930,8930,8930,0
|
|
20250226,165300,471455170,8930,8930,8930,8930,0
|
|
20250226,165200,471455170,8930,8930,8930,8930,0
|
|
20250226,165100,471455170,8930,8930,8930,8930,0
|
|
20250226,165000,471455170,8930,8930,8930,8930,0
|
|
20250226,164900,471455170,8930,8930,8930,8930,0
|
|
20250226,164800,471455170,8930,8930,8930,8930,0
|
|
20250226,164700,471455170,8930,8930,8930,8930,3294
|
|
20250226,164600,471455170,8930,8930,8930,8930,0
|
|
20250226,164500,471455170,8930,8930,8930,8930,0
|
|
20250226,164400,471455170,8930,8930,8930,8930,0
|
|
20250226,164300,471455170,8930,8930,8930,8930,0
|
|
20250226,164200,471455170,8930,8930,8930,8930,0
|
|
20250226,164100,471455170,8930,8930,8930,8930,0
|
|
20250226,164000,471455170,8930,8930,8930,8930,0
|
|
20250226,163900,471455170,8930,8930,8930,8930,0
|
|
20250226,163800,471455170,8930,8930,8930,8930,0
|
|
20250226,163700,471455170,8930,8930,8930,8930,0
|
|
20250226,163600,471455170,8930,8930,8930,8930,0
|
|
20250226,163500,471455170,8930,8930,8930,8930,0
|
|
20250226,163400,471455170,8930,8930,8930,8930,0
|
|
20250226,163300,471455170,8930,8930,8930,8930,0
|
|
20250226,163200,471455170,8930,8930,8930,8930,0
|
|
20250226,163100,471455170,8930,8930,8930,8930,0
|
|
20250226,163000,471455170,8930,8930,8930,8930,0
|
|
20250226,162900,471455170,8930,8930,8930,8930,0
|
|
20250226,162800,471455170,8930,8930,8930,8930,0
|
|
20250226,162700,471455170,8930,8930,8930,8930,0
|
|
20250226,162600,471455170,8930,8930,8930,8930,0
|
|
20250226,162500,471455170,8930,8930,8930,8930,0
|
|
20250226,162400,471455170,8930,8930,8930,8930,0
|
|
20250226,162300,471455170,8930,8930,8930,8930,0
|
|
20250226,162200,471455170,8930,8930,8930,8930,0
|
|
20250226,162100,471455170,8930,8930,8930,8930,0
|
|
20250226,162000,471455170,8930,8930,8930,8930,0
|
|
20250226,161900,471455170,8930,8930,8930,8930,0
|
|
20250226,161800,471455170,8930,8930,8930,8930,0
|
|
20250226,161700,471455170,8930,8930,8930,8930,3294
|
|
20250226,161600,471455170,8930,8930,8930,8930,0
|
|
20250226,161500,471455170,8930,8930,8930,8930,0
|
|
20250226,161400,471455170,8930,8930,8930,8930,0
|
|
20250226,161300,471455170,8930,8930,8930,8930,0
|
|
20250226,161200,471455170,8930,8930,8930,8930,0
|
|
20250226,161100,471455170,8930,8930,8930,8930,0
|
|
20250226,161000,471455170,8930,8930,8930,8930,0
|
|
20250226,160900,471455170,8930,8930,8930,8930,0
|
|
20250226,160800,471455170,8930,8930,8930,8930,0
|
|
20250226,160700,471455170,8930,8930,8930,8930,0
|
|
20250226,160600,471455170,8930,8930,8930,8930,0
|
|
20250226,160500,471455170,8930,8930,8930,8930,0
|
|
20250226,160400,471455170,8930,8930,8930,8930,0
|
|
20250226,160300,471455170,8930,8930,8930,8930,0
|
|
20250226,160200,471455170,8930,8930,8930,8930,0
|
|
20250226,160100,471455170,8930,8930,8930,8930,0
|
|
20250226,160000,471455170,8930,8930,8930,8930,0
|
|
20250226,155900,471455170,8930,8930,8930,8930,0
|
|
20250226,155800,471455170,8930,8930,8930,8930,0
|
|
20250226,155700,471455170,8930,8930,8930,8930,0
|
|
20250226,155600,471455170,8930,8930,8930,8930,0
|
|
20250226,155500,471455170,8930,8930,8930,8930,0
|
|
20250226,155400,471455170,8930,8930,8930,8930,0
|
|
20250226,155300,471455170,8930,8930,8930,8930,0
|
|
20250226,155200,471455170,8930,8930,8930,8930,0
|
|
20250226,155100,471455170,8930,8930,8930,8930,0
|
|
20250226,155000,471455170,8930,8930,8930,8930,0
|
|
20250226,154900,471455170,8930,8930,8930,8930,0
|
|
20250226,154800,471455170,8930,8930,8930,8930,0
|
|
20250226,154700,471455170,8930,8930,8930,8930,3294
|
|
20250226,154600,471455170,8930,8930,8930,8930,0
|
|
20250226,154500,471455170,8930,8930,8930,8930,0
|
|
20250226,154400,471455170,8930,8930,8930,8930,0
|
|
20250226,154300,471455170,8930,8930,8930,8930,0
|
|
20250226,154200,471455170,8930,8930,8930,8930,0
|
|
20250226,154100,471455170,8930,8930,8930,8930,0
|
|
20250226,154000,471455170,8930,8930,8930,8930,0
|
|
20250226,153900,471455170,8930,8930,8930,8930,0
|
|
20250226,153800,471455170,8930,8930,8930,8930,0
|
|
20250226,153700,471455170,8930,8930,8930,8930,0
|
|
20250226,153600,471455170,8930,8930,8930,8930,0
|
|
20250226,153500,471455170,8930,8930,8930,8930,0
|
|
20250226,153400,471455170,8930,8930,8930,8930,0
|
|
20250226,153300,471455170,8930,8930,8930,8930,0
|
|
20250226,153200,471455170,8930,8930,8930,8930,0
|
|
20250226,153100,471455170,8930,8930,8930,8930,0
|
|
20250226,153000,471455170,8930,8930,8930,8930,3294
|
|
20250226,152900,442039750,9030,9030,9030,9030,0
|
|
20250226,152800,442039750,9030,9030,9030,9030,0
|
|
20250226,152700,442039750,9030,9030,9030,9030,0
|
|
20250226,152600,442039750,9030,9030,9030,9030,0
|
|
20250226,152500,442039750,9030,9030,9030,9030,0
|
|
20250226,152400,442039750,9030,9030,9030,9030,0
|
|
20250226,152300,442039750,9030,9030,9030,9030,0
|
|
20250226,152200,442039750,9030,9030,9030,9030,0
|
|
20250226,152100,442039750,9030,9030,9030,9030,0
|
|
20250226,152000,442039750,9030,9030,9030,9030,0
|
|
20250226,151900,442039750,9030,9030,9030,9030,6
|
|
20250226,151800,441985570,9000,9030,9030,9000,53
|
|
20250226,151700,441507640,9000,9000,9000,9000,0
|
|
20250226,151600,441507640,9000,9000,9000,9000,72
|
|
20250226,151500,440859640,9000,9000,9000,9000,0
|
|
20250226,151400,440859640,9000,9000,9000,9000,0
|
|
20250226,151300,440859640,9000,9000,9000,9000,0
|
|
20250226,151200,440859640,9000,9000,9000,9000,0
|
|
20250226,151100,440859640,9000,9000,9000,9000,0
|
|
20250226,151000,440859640,9000,9000,9000,9000,1
|
|
20250226,150900,440850640,9010,9010,9010,9010,0
|
|
20250226,150800,440850640,9010,9010,9010,9010,203
|
|
20250226,150700,439021610,9010,9000,9010,9000,47
|
|
20250226,150600,438598220,9000,9000,9000,9000,13
|
|
20250226,150500,438481220,9010,9010,9030,9010,186
|
|
20250226,150400,436805340,9010,9010,9010,9010,0
|
|
20250226,150300,436805340,9010,9010,9010,9010,1
|
|
20250226,150200,436796330,8990,8990,8990,8990,0
|
|
20250226,150100,436796330,8990,8990,8990,8990,0
|
|
20250226,150000,436796330,8990,8990,8990,8990,0
|
|
20250226,145900,436796330,8990,8990,8990,8990,0
|
|
20250226,145800,436796330,8990,8990,8990,8990,448
|
|
20250226,145700,432768810,8990,8990,8990,8990,0
|
|
20250226,145600,432768810,8990,8990,8990,8990,10
|
|
20250226,145500,432678910,9000,9000,9000,9000,27
|
|
20250226,145400,432435910,9040,9040,9040,9040,0
|
|
20250226,145300,432435910,9040,9040,9040,9040,0
|
|
20250226,145200,432435910,9040,9040,9040,9040,13
|
|
20250226,145100,432318390,9050,9050,9050,9050,0
|
|
20250226,145000,432318390,9050,9050,9050,9050,0
|
|
20250226,144900,432318390,9050,9050,9050,9050,0
|
|
20250226,144800,432318390,9050,9050,9050,9050,0
|
|
20250226,144700,432318390,9050,9050,9050,9050,0
|
|
20250226,144600,432318390,9050,9050,9050,9050,51
|
|
20250226,144500,431856840,9050,9050,9050,9050,0
|
|
20250226,144400,431856840,9050,9050,9050,9050,0
|
|
20250226,144300,431856840,9050,9050,9050,9050,0
|
|
20250226,144200,431856840,9050,9050,9050,9050,0
|
|
20250226,144100,431856840,9050,9010,9080,9010,462
|
|
20250226,144000,427679020,8940,8940,8940,8940,0
|
|
20250226,143900,427679020,8940,8940,8940,8940,0
|
|
20250226,143800,427679020,8940,9070,9070,8940,4001
|
|
20250226,143700,391799860,9070,9070,9070,9070,1
|
|
20250226,143600,391790790,9070,9070,9070,9070,0
|
|
20250226,143500,391790790,9070,9040,9070,8990,825
|
|
20250226,143400,384366180,9060,9060,9060,9060,0
|
|
20250226,143300,384366180,9060,9060,9060,9060,12
|
|
20250226,143200,384257460,9070,9060,9070,9060,280
|
|
20250226,143100,381720030,9050,9050,9050,9050,108
|
|
20250226,143000,380742630,9050,9050,9050,9020,504
|
|
20250226,142900,376187430,9050,9050,9050,9050,1
|
|
20250226,142800,376178380,9050,9050,9050,9050,0
|
|
20250226,142700,376178380,9050,9040,9050,9040,238
|
|
20250226,142600,374024580,9050,9050,9050,9050,0
|
|
20250226,142500,374024580,9050,9050,9050,9050,0
|
|
20250226,142400,374024580,9050,9040,9050,9040,130
|
|
20250226,142300,372848720,9040,9040,9040,9040,1197
|
|
20250226,142200,362027840,9040,9040,9040,9040,2
|
|
20250226,142100,362009760,8990,8990,8990,8990,0
|
|
20250226,142000,362009760,8990,8990,8990,8990,1
|
|
20250226,141900,362000770,9040,9040,9040,9040,0
|
|
20250226,141800,362000770,9040,9040,9040,9040,0
|
|
20250226,141700,362000770,9040,9040,9040,9040,0
|
|
20250226,141600,362000770,9040,9040,9040,9040,160
|
|
20250226,141500,360554370,9000,9000,9000,9000,0
|
|
20250226,141400,360554370,9000,9000,9000,9000,0
|
|
20250226,141300,360554370,9000,9000,9000,9000,0
|
|
20250226,141200,360554370,9000,9000,9000,8990,89
|
|
20250226,141100,359753470,8990,8990,8990,8990,0
|
|
20250226,141000,359753470,8990,8990,8990,8990,0
|
|
20250226,140900,359753470,8990,8990,8990,8990,0
|
|
20250226,140800,359753470,8990,8990,8990,8990,0
|
|
20250226,140700,359753470,8990,8990,8990,8990,0
|
|
20250226,140600,359753470,8990,8990,8990,8990,0
|
|
20250226,140500,359753470,8990,8990,8990,8990,73
|
|
20250226,140400,359097200,9030,9030,9030,9030,390
|
|
20250226,140300,355575500,8990,8990,8990,8990,0
|
|
20250226,140200,355575500,8990,8990,8990,8990,0
|
|
20250226,140100,355575500,8990,8990,8990,8990,0
|
|
20250226,140000,355575500,8990,8990,8990,8990,0
|
|
20250226,135900,355575500,8990,8990,8990,8990,0
|
|
20250226,135800,355575500,8990,8990,8990,8990,0
|
|
20250226,135700,355575500,8990,8990,8990,8990,0
|
|
20250226,135600,355575500,8990,9020,9020,8990,586
|
|
20250226,135500,350304780,8990,8990,8990,8990,80
|
|
20250226,135400,349585580,9000,9010,9010,9000,619
|
|
20250226,135300,344011540,9010,9010,9010,9010,9
|
|
20250226,135200,343930450,9040,9040,9040,9040,0
|
|
20250226,135100,343930450,9040,9040,9040,9040,0
|
|
20250226,135000,343930450,9040,9040,9040,9040,0
|
|
20250226,134900,343930450,9040,9040,9040,9040,0
|
|
20250226,134800,343930450,9040,9040,9040,9040,0
|
|
20250226,134700,343930450,9040,9040,9040,9040,130
|
|
20250226,134600,342755250,9000,9000,9000,9000,19
|
|
20250226,134500,342584250,9030,9040,9040,9030,170
|
|
20250226,134400,341047550,9030,9030,9030,9030,64
|
|
20250226,134300,340469630,9030,9030,9030,9030,0
|
|
20250226,134200,340469630,9030,9030,9030,9030,0
|
|
20250226,134100,340469630,9030,9030,9030,9030,1
|
|
20250226,134000,340460600,9030,9030,9030,9030,0
|
|
20250226,133900,340460600,9030,9030,9030,9030,70
|
|
20250226,133800,339828500,9000,9000,9000,9000,0
|
|
20250226,133700,339828500,9000,9000,9000,9000,0
|
|
20250226,133600,339828500,9000,9000,9000,9000,0
|
|
20250226,133500,339828500,9000,9000,9000,9000,0
|
|
20250226,133400,339828500,9000,9000,9000,9000,14
|
|
20250226,133300,339702500,9000,9010,9010,9000,243
|
|
20250226,133200,337514620,9020,9020,9020,9020,0
|
|
20250226,133100,337514620,9020,9020,9020,9020,0
|
|
20250226,133000,337514620,9020,9020,9020,9020,0
|
|
20250226,132900,337514620,9020,9020,9020,9020,0
|
|
20250226,132800,337514620,9020,9020,9020,9020,0
|
|
20250226,132700,337514620,9020,9020,9020,9020,0
|
|
20250226,132600,337514620,9020,9020,9020,9020,0
|
|
20250226,132500,337514620,9020,9020,9020,9020,0
|
|
20250226,132400,337514620,9020,9040,9040,9020,287
|
|
20250226,132300,334925760,9040,9040,9040,9040,0
|
|
20250226,132200,334925760,9040,9040,9040,9040,0
|
|
20250226,132100,334925760,9040,9040,9040,9040,50
|
|
20250226,132000,334473760,9040,9040,9040,9040,0
|
|
20250226,131900,334473760,9040,9040,9040,9040,1
|
|
20250226,131800,334464720,9000,9000,9000,9000,25
|
|
20250226,131700,334239720,9000,9000,9000,9000,0
|
|
20250226,131600,334239720,9000,9000,9000,9000,0
|
|
20250226,131500,334239720,9000,9000,9000,9000,0
|
|
20250226,131400,334239720,9000,9000,9000,9000,1
|
|
20250226,131300,334230720,9000,9000,9000,9000,0
|
|
20250226,131200,334230720,9000,9000,9000,9000,0
|
|
20250226,131100,334230720,9000,9000,9000,9000,0
|
|
20250226,131000,334230720,9000,9000,9000,9000,0
|
|
20250226,130900,334230720,9000,9000,9000,9000,524
|
|
20250226,130800,329514720,9000,9000,9000,9000,0
|
|
20250226,130700,329514720,9000,9000,9000,9000,1
|
|
20250226,130600,329505720,9000,9000,9000,9000,1
|
|
20250226,130500,329496720,9000,9000,9000,9000,0
|
|
20250226,130400,329496720,9000,9000,9000,9000,0
|
|
20250226,130300,329496720,9000,9000,9000,9000,0
|
|
20250226,130200,329496720,9000,9000,9000,9000,0
|
|
20250226,130100,329496720,9000,9000,9000,9000,0
|
|
20250226,130000,329496720,9000,9000,9000,9000,5
|
|
20250226,125900,329451720,8990,8990,8990,8990,0
|
|
20250226,125800,329451720,8990,8990,8990,8990,0
|
|
20250226,125700,329451720,8990,8990,8990,8990,0
|
|
20250226,125600,329451720,8990,8990,8990,8990,0
|
|
20250226,125500,329451720,8990,8990,8990,8990,1
|
|
20250226,125400,329442730,9040,9040,9040,9040,0
|
|
20250226,125300,329442730,9040,9040,9040,9040,0
|
|
20250226,125200,329442730,9040,9040,9040,9040,31
|
|
20250226,125100,329162490,9040,9040,9040,9040,0
|
|
20250226,125000,329162490,9040,9040,9040,9040,0
|
|
20250226,124900,329162490,9040,9040,9040,9040,0
|
|
20250226,124800,329162490,9040,9040,9040,9040,0
|
|
20250226,124700,329162490,9040,9040,9040,9040,111
|
|
20250226,124600,328159050,9040,9040,9040,9040,0
|
|
20250226,124500,328159050,9040,9040,9040,9040,140
|
|
20250226,124400,326893450,9040,9040,9040,9040,0
|
|
20250226,124300,326893450,9040,9040,9040,9040,0
|
|
20250226,124200,326893450,9040,9040,9040,9040,0
|
|
20250226,124100,326893450,9040,9040,9040,9040,240
|
|
20250226,124000,324723850,9040,9040,9040,9040,0
|
|
20250226,123900,324723850,9040,9040,9040,9040,0
|
|
20250226,123800,324723850,9040,9040,9040,9040,0
|
|
20250226,123700,324723850,9040,9040,9040,9040,0
|
|
20250226,123600,324723850,9040,9040,9040,9040,0
|
|
20250226,123500,324723850,9040,9040,9040,9040,30
|
|
20250226,123400,324452650,9040,9040,9040,9040,0
|
|
20250226,123300,324452650,9040,9040,9040,9040,0
|
|
20250226,123200,324452650,9040,9040,9040,9040,0
|
|
20250226,123100,324452650,9040,9040,9040,9040,0
|
|
20250226,123000,324452650,9040,9040,9040,9040,0
|
|
20250226,122900,324452650,9040,9040,9040,9040,0
|
|
20250226,122800,324452650,9040,9040,9040,9040,5
|
|
20250226,122700,324407450,9040,9040,9040,9040,3
|
|
20250226,122600,324380330,8970,8990,8990,8970,568
|
|
20250226,122500,319276630,8990,9000,9000,8990,50
|
|
20250226,122400,318827120,9000,9000,9000,9000,0
|
|
20250226,122300,318827120,9000,9000,9000,9000,200
|
|
20250226,122200,317027120,9000,9000,9000,9000,0
|
|
20250226,122100,317027120,9000,9000,9000,9000,0
|
|
20250226,122000,317027120,9000,9000,9000,9000,0
|
|
20250226,121900,317027120,9000,9000,9000,9000,0
|
|
20250226,121800,317027120,9000,9000,9000,9000,500
|
|
20250226,121700,312527120,9020,9020,9020,9020,0
|
|
20250226,121600,312527120,9020,9020,9020,9020,200
|
|
20250226,121500,310723120,9020,9020,9020,9020,0
|
|
20250226,121400,310723120,9020,9020,9020,9020,0
|
|
20250226,121300,310723120,9020,9020,9020,9020,0
|
|
20250226,121200,310723120,9020,9020,9020,9020,0
|
|
20250226,121100,310723120,9020,9030,9030,9020,1360
|
|
20250226,121000,298447260,9040,9040,9040,9040,18
|
|
20250226,120900,298284540,9040,9040,9040,9040,0
|
|
20250226,120800,298284540,9040,9040,9040,9040,22
|
|
20250226,120700,298085660,9040,9040,9040,9040,0
|
|
20250226,120600,298085660,9040,9040,9040,9040,79
|
|
20250226,120500,297371500,9040,9040,9040,9040,0
|
|
20250226,120400,297371500,9040,9040,9040,9040,2
|
|
20250226,120300,297353420,9040,9040,9040,9040,0
|
|
20250226,120200,297353420,9040,9020,9040,9020,249
|
|
20250226,120100,295107060,9020,9020,9020,9020,0
|
|
20250226,120000,295107060,9020,9020,9020,9020,0
|
|
20250226,115900,295107060,9020,9020,9020,9020,108
|
|
20250226,115800,294132900,9030,9030,9030,9030,322
|
|
20250226,115700,291225240,9040,9040,9040,9040,10
|
|
20250226,115600,291134840,9040,9040,9040,9040,0
|
|
20250226,115500,291134840,9040,9040,9040,9040,0
|
|
20250226,115400,291134840,9040,9040,9040,9040,196
|
|
20250226,115300,289363000,9040,9040,9040,9040,3
|
|
20250226,115200,289335880,9040,9040,9040,9040,0
|
|
20250226,115100,289335880,9040,9040,9040,9040,0
|
|
20250226,115000,289335880,9040,9040,9040,9040,2
|
|
20250226,114900,289317800,9050,9050,9050,9050,0
|
|
20250226,114800,289317800,9050,9050,9050,9030,209
|
|
20250226,114700,287426490,9030,9030,9030,9030,0
|
|
20250226,114600,287426490,9030,9030,9030,9030,0
|
|
20250226,114500,287426490,9030,9030,9030,9030,0
|
|
20250226,114400,287426490,9030,9030,9030,9030,0
|
|
20250226,114300,287426490,9030,9030,9030,9030,0
|
|
20250226,114200,287426490,9030,9030,9030,9030,91
|
|
20250226,114100,286604760,9020,9020,9020,9020,0
|
|
20250226,114000,286604760,9020,9020,9020,9020,123
|
|
20250226,113900,285495300,9030,9030,9030,9030,0
|
|
20250226,113800,285495300,9030,9030,9030,9030,0
|
|
20250226,113700,285495300,9030,9020,9030,9020,237
|
|
20250226,113600,283356260,9020,9020,9020,9020,33
|
|
20250226,113500,283058600,9020,9020,9020,9020,0
|
|
20250226,113400,283058600,9020,9000,9020,9000,38
|
|
20250226,113300,282716000,9000,9000,9000,9000,0
|
|
20250226,113200,282716000,9000,9010,9010,9000,416
|
|
20250226,113100,278971750,9020,9020,9020,9020,1
|
|
20250226,113000,278962730,9030,9030,9030,9030,0
|
|
20250226,112900,278962730,9030,9030,9030,9030,0
|
|
20250226,112800,278962730,9030,9030,9030,9030,0
|
|
20250226,112700,278962730,9030,9030,9030,9030,0
|
|
20250226,112600,278962730,9030,9030,9030,9030,1
|
|
20250226,112500,278953700,9020,9020,9020,9020,0
|
|
20250226,112400,278953700,9020,9010,9020,9010,781
|
|
20250226,112300,271909580,9010,9010,9010,9010,99
|
|
20250226,112200,271017590,9000,9000,9000,9000,0
|
|
20250226,112100,271017590,9000,9000,9000,9000,150
|
|
20250226,112000,269667590,9000,9000,9000,9000,0
|
|
20250226,111900,269667590,9000,9000,9000,9000,70
|
|
20250226,111800,269037590,8970,8970,8970,8970,0
|
|
20250226,111700,269037590,8970,8990,8990,8970,815
|
|
20250226,111600,261726860,8990,8990,8990,8990,0
|
|
20250226,111500,261726860,8990,8990,8990,8990,0
|
|
20250226,111400,261726860,8990,8990,8990,8990,0
|
|
20250226,111300,261726860,8990,8990,8990,8990,0
|
|
20250226,111200,261726860,8990,8990,8990,8990,30
|
|
20250226,111100,261457160,8970,8970,8970,8970,10
|
|
20250226,111000,261367460,8970,8970,8970,8970,0
|
|
20250226,110900,261367460,8970,8970,8970,8970,0
|
|
20250226,110800,261367460,8970,8970,8970,8970,0
|
|
20250226,110700,261367460,8970,8970,8970,8970,34
|
|
20250226,110600,261062480,8970,8970,8970,8970,300
|
|
20250226,110500,258371480,8970,8970,8970,8970,12
|
|
20250226,110400,258263840,8970,8970,8970,8970,0
|
|
20250226,110300,258263840,8970,8970,8970,8970,98
|
|
20250226,110200,257384780,8970,8970,8970,8970,4
|
|
20250226,110100,257348900,8970,8960,8970,8960,7
|
|
20250226,110000,257286170,8960,8970,8970,8960,150
|
|
20250226,105900,255941550,8970,8970,8970,8970,100
|
|
20250226,105800,255044550,8960,8980,8980,8960,95
|
|
20250226,105700,254193170,8980,8980,8980,8980,0
|
|
20250226,105600,254193170,8980,8980,8980,8980,30
|
|
20250226,105500,253923770,9000,9000,9000,9000,0
|
|
20250226,105400,253923770,9000,9000,9000,9000,100
|
|
20250226,105300,253023770,9000,9000,9000,9000,0
|
|
20250226,105200,253023770,9000,9000,9000,9000,100
|
|
20250226,105100,252123770,9000,9000,9000,9000,0
|
|
20250226,105000,252123770,9000,9000,9000,9000,0
|
|
20250226,104900,252123770,9000,9000,9000,9000,0
|
|
20250226,104800,252123770,9000,9000,9000,9000,0
|
|
20250226,104700,252123770,9000,9000,9000,9000,0
|
|
20250226,104600,252123770,9000,9000,9000,9000,50
|
|
20250226,104500,251673770,9000,9000,9000,9000,0
|
|
20250226,104400,251673770,9000,8970,9000,8970,270
|
|
20250226,104300,249251420,8970,8970,8970,8970,219
|
|
20250226,104200,247286990,8980,8970,8980,8970,378
|
|
20250226,104100,243896070,8980,8990,8990,8980,547
|
|
20250226,104000,238983060,8990,8990,8990,8990,0
|
|
20250226,103900,238983060,8990,8990,8990,8990,16
|
|
20250226,103800,238839220,9000,9000,9000,9000,2
|
|
20250226,103700,238821220,9010,9010,9010,9010,0
|
|
20250226,103600,238821220,9010,9010,9010,9010,1
|
|
20250226,103500,238812210,8990,8990,8990,8990,0
|
|
20250226,103400,238812210,8990,8990,8990,8990,0
|
|
20250226,103300,238812210,8990,8990,8990,8990,110
|
|
20250226,103200,237823310,9000,9000,9000,9000,0
|
|
20250226,103100,237823310,9000,9000,9000,9000,1000
|
|
20250226,103000,228823310,9020,9020,9020,9020,292
|
|
20250226,102900,226189470,9020,9020,9020,9020,3
|
|
20250226,102800,226162410,9010,9010,9010,9010,319
|
|
20250226,102700,223288220,9010,9010,9010,9010,0
|
|
20250226,102600,223288220,9010,9010,9010,9010,10
|
|
20250226,102500,223198120,9010,9010,9010,9010,0
|
|
20250226,102400,223198120,9010,9010,9010,9010,1
|
|
20250226,102300,223189110,8980,8980,8980,8980,140
|
|
20250226,102200,221931910,8980,8980,8980,8980,0
|
|
20250226,102100,221931910,8980,8980,8980,8980,98
|
|
20250226,102000,221051870,8980,8980,8980,8960,436
|
|
20250226,101900,217141490,9010,9010,9010,9010,0
|
|
20250226,101800,217141490,9010,9010,9010,9010,0
|
|
20250226,101700,217141490,9010,9010,9010,9010,1
|
|
20250226,101600,217132480,9010,9010,9010,9010,0
|
|
20250226,101500,217132480,9010,9010,9010,9010,0
|
|
20250226,101400,217132480,9010,8970,9010,8970,3
|
|
20250226,101300,217105530,8970,8970,8970,8970,60
|
|
20250226,101200,216567330,8970,8970,8970,8970,20
|
|
20250226,101100,216387930,8970,8970,8970,8970,0
|
|
20250226,101000,216387930,8970,8970,8970,8970,0
|
|
20250226,100900,216387930,8970,8970,8970,8970,0
|
|
20250226,100800,216387930,8970,8970,8970,8970,1
|
|
20250226,100700,216378960,9010,9010,9010,9010,0
|
|
20250226,100600,216378960,9010,9010,9010,9010,0
|
|
20250226,100500,216378960,9010,9010,9010,9010,30
|
|
20250226,100400,216108660,8990,8990,8990,8990,259
|
|
20250226,100300,213780250,8970,8970,8970,8970,54
|
|
20250226,100200,213295870,8970,8970,8970,8970,0
|
|
20250226,100100,213295870,8970,8970,8970,8970,4
|
|
20250226,100000,213259990,8970,8970,8970,8970,0
|
|
20250226,095900,213259990,8970,8970,8970,8970,9
|
|
20250226,095800,213179260,8970,8980,8980,8970,10
|
|
20250226,095700,213089550,8980,8980,8980,8980,0
|
|
20250226,095600,213089550,8980,8980,8980,8980,59
|
|
20250226,095500,212559730,8960,8960,8960,8960,0
|
|
20250226,095400,212559730,8960,8960,8960,8960,45
|
|
20250226,095300,212156530,8990,8990,8990,8990,51
|
|
20250226,095200,211698040,8990,8990,8990,8990,0
|
|
20250226,095100,211698040,8990,8990,8990,8990,0
|
|
20250226,095000,211698040,8990,8980,8990,8980,113
|
|
20250226,094900,210682720,8980,8980,8980,8980,10
|
|
20250226,094800,210592920,8980,8970,8980,8940,400
|
|
20250226,094700,207008140,8980,8970,8980,8970,21
|
|
20250226,094600,206819760,8970,8970,8970,8970,48
|
|
20250226,094500,206389200,8980,8980,8980,8970,211
|
|
20250226,094400,204496420,8980,8980,8980,8980,25
|
|
20250226,094300,204271920,8980,8980,8980,8980,18
|
|
20250226,094200,204110280,8980,8960,8980,8960,200
|
|
20250226,094100,202315370,8970,8970,8970,8970,0
|
|
20250226,094000,202315370,8970,8970,8970,8970,100
|
|
20250226,093900,201418370,8940,8940,8940,8940,20
|
|
20250226,093800,201239570,8930,8950,8950,8930,70
|
|
20250226,093700,200613810,8970,8930,8970,8930,231
|
|
20250226,093600,198542340,8930,8930,8930,8930,3793
|
|
20250226,093500,164670850,8930,8920,8930,8920,1702
|
|
20250226,093400,149473080,8910,8890,8910,8890,106
|
|
20250226,093300,148528890,8890,8890,8890,8890,38
|
|
20250226,093200,148191070,8850,8880,8890,8850,225
|
|
20250226,093100,146197620,8880,8910,8910,8870,2619
|
|
20250226,093000,122900670,8920,8910,8920,8900,1298
|
|
20250226,092900,111342250,8910,8920,8920,8910,363
|
|
20250226,092800,108107730,8910,8900,8910,8900,558
|
|
20250226,092700,103140950,8900,8910,8910,8900,1092
|
|
20250226,092600,93420140,8910,8910,8910,8910,237
|
|
20250226,092500,91308470,8910,8910,8910,8900,798
|
|
20250226,092400,84202460,8910,8940,8940,8910,1055
|
|
20250226,092300,74791460,8940,8940,8940,8940,5
|
|
20250226,092200,74746760,8940,8940,8940,8940,88
|
|
20250226,092100,73960040,8930,8930,8930,8930,0
|
|
20250226,092000,73960040,8930,8930,8930,8930,100
|
|
20250226,091900,73067040,8920,8940,8940,8920,125
|
|
20250226,091800,71951940,8940,8950,9000,8940,90
|
|
20250226,091700,71146400,8910,8980,8980,8900,3092
|
|
20250226,091600,43519930,9040,9040,9040,9030,20
|
|
20250226,091500,43339150,9040,8990,9040,8980,1139
|
|
20250226,091400,33106100,8990,9000,9000,8990,141
|
|
20250226,091300,31838110,9040,9040,9040,9040,0
|
|
20250226,091200,31838110,9040,8990,9040,8990,65
|
|
20250226,091100,31253010,8980,8980,8980,8980,0
|
|
20250226,091000,31253010,8980,9010,9010,8980,538
|
|
20250226,090900,26417680,9010,9080,9080,9010,6
|
|
20250226,090800,26363270,8990,9000,9000,8990,473
|
|
20250226,090700,22106540,9000,9000,9000,9000,36
|
|
20250226,090600,21782540,9080,9080,9080,9080,0
|
|
20250226,090500,21782540,9080,9080,9080,9080,0
|
|
20250226,090400,21782540,9080,8990,9080,8990,21
|
|
20250226,090300,21593030,8990,9010,9010,8990,344
|
|
20250226,090200,18498510,9010,9030,9030,9010,104
|
|
20250226,090100,17561450,9030,9030,9040,9030,658
|
|
20250226,090000,11613710,9040,9030,9040,9030,1286
|