660 lines
30 KiB
CSV
660 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250226,195700,49190800,5380,5380,5380,5380,100
|
|
20250226,195600,49190800,5380,5380,5380,5380,0
|
|
20250226,195500,49190800,5380,5380,5380,5380,0
|
|
20250226,195400,49190800,5380,5380,5380,5380,0
|
|
20250226,195300,49190800,5380,5380,5380,5380,0
|
|
20250226,195200,49190800,5380,5380,5380,5380,0
|
|
20250226,195100,49190800,5380,5380,5380,5380,0
|
|
20250226,195000,49190800,5380,5380,5380,5380,0
|
|
20250226,194900,49190800,5380,5380,5380,5380,0
|
|
20250226,194800,49190800,5380,5380,5380,5380,0
|
|
20250226,194700,49190800,5380,5380,5380,5380,0
|
|
20250226,194600,49190800,5380,5380,5380,5380,0
|
|
20250226,194500,49190800,5380,5380,5380,5380,0
|
|
20250226,194400,49190800,5380,5380,5380,5380,0
|
|
20250226,194300,49190800,5380,5380,5380,5380,0
|
|
20250226,194200,49190800,5380,5380,5380,5380,0
|
|
20250226,194100,49190800,5380,5380,5380,5380,0
|
|
20250226,194000,49190800,5380,5380,5380,5380,0
|
|
20250226,193900,49190800,5380,5380,5380,5380,0
|
|
20250226,193800,49190800,5380,5380,5380,5380,0
|
|
20250226,193700,49190800,5380,5380,5380,5380,0
|
|
20250226,193600,49190800,5380,5380,5380,5380,0
|
|
20250226,193500,49190800,5380,5380,5380,5380,0
|
|
20250226,193400,49190800,5380,5380,5380,5380,0
|
|
20250226,193300,49190800,5380,5380,5380,5380,0
|
|
20250226,193200,49190800,5380,5380,5380,5380,0
|
|
20250226,193100,49190800,5380,5380,5380,5380,0
|
|
20250226,193000,49190800,5380,5380,5380,5380,0
|
|
20250226,192900,49190800,5380,5380,5380,5380,0
|
|
20250226,192800,49190800,5380,5380,5380,5380,0
|
|
20250226,192700,49190800,5380,5380,5380,5380,100
|
|
20250226,192600,49190800,5380,5380,5380,5380,0
|
|
20250226,192500,49190800,5380,5380,5380,5380,0
|
|
20250226,192400,49190800,5380,5380,5380,5380,0
|
|
20250226,192300,49190800,5380,5380,5380,5380,0
|
|
20250226,192200,49190800,5380,5380,5380,5380,0
|
|
20250226,192100,49190800,5380,5380,5380,5380,0
|
|
20250226,192000,49190800,5380,5380,5380,5380,0
|
|
20250226,191900,49190800,5380,5380,5380,5380,0
|
|
20250226,191800,49190800,5380,5380,5380,5380,0
|
|
20250226,191700,49190800,5380,5380,5380,5380,0
|
|
20250226,191600,49190800,5380,5380,5380,5380,0
|
|
20250226,191500,49190800,5380,5380,5380,5380,0
|
|
20250226,191400,49190800,5380,5380,5380,5380,0
|
|
20250226,191300,49190800,5380,5380,5380,5380,0
|
|
20250226,191200,49190800,5380,5380,5380,5380,0
|
|
20250226,191100,49190800,5380,5380,5380,5380,0
|
|
20250226,191000,49190800,5380,5380,5380,5380,0
|
|
20250226,190900,49190800,5380,5380,5380,5380,0
|
|
20250226,190800,49190800,5380,5380,5380,5380,0
|
|
20250226,190700,49190800,5380,5380,5380,5380,0
|
|
20250226,190600,49190800,5380,5380,5380,5380,0
|
|
20250226,190500,49190800,5380,5380,5380,5380,0
|
|
20250226,190400,49190800,5380,5380,5380,5380,0
|
|
20250226,190300,49190800,5380,5380,5380,5380,0
|
|
20250226,190200,49190800,5380,5380,5380,5380,0
|
|
20250226,190100,49190800,5380,5380,5380,5380,0
|
|
20250226,190000,49190800,5380,5380,5380,5380,0
|
|
20250226,185900,49190800,5380,5380,5380,5380,0
|
|
20250226,185800,49190800,5380,5380,5380,5380,0
|
|
20250226,185700,49190800,5380,5380,5380,5380,100
|
|
20250226,185600,49190800,5380,5380,5380,5380,0
|
|
20250226,185500,49190800,5380,5380,5380,5380,0
|
|
20250226,185400,49190800,5380,5380,5380,5380,0
|
|
20250226,185300,49190800,5380,5380,5380,5380,0
|
|
20250226,185200,49190800,5380,5380,5380,5380,0
|
|
20250226,185100,49190800,5380,5380,5380,5380,0
|
|
20250226,185000,49190800,5380,5380,5380,5380,0
|
|
20250226,184900,49190800,5380,5380,5380,5380,0
|
|
20250226,184800,49190800,5380,5380,5380,5380,0
|
|
20250226,184700,49190800,5380,5380,5380,5380,0
|
|
20250226,184600,49190800,5380,5380,5380,5380,0
|
|
20250226,184500,49190800,5380,5380,5380,5380,0
|
|
20250226,184400,49190800,5380,5380,5380,5380,0
|
|
20250226,184300,49190800,5380,5380,5380,5380,0
|
|
20250226,184200,49190800,5380,5380,5380,5380,0
|
|
20250226,184100,49190800,5380,5380,5380,5380,0
|
|
20250226,184000,49190800,5380,5380,5380,5380,0
|
|
20250226,183900,49190800,5380,5380,5380,5380,0
|
|
20250226,183800,49190800,5380,5380,5380,5380,0
|
|
20250226,183700,49190800,5380,5380,5380,5380,0
|
|
20250226,183600,49190800,5380,5380,5380,5380,0
|
|
20250226,183500,49190800,5380,5380,5380,5380,0
|
|
20250226,183400,49190800,5380,5380,5380,5380,0
|
|
20250226,183300,49190800,5380,5380,5380,5380,0
|
|
20250226,183200,49190800,5380,5380,5380,5380,0
|
|
20250226,183100,49190800,5380,5380,5380,5380,0
|
|
20250226,183000,49190800,5380,5380,5380,5380,0
|
|
20250226,182900,49190800,5380,5380,5380,5380,0
|
|
20250226,182800,49190800,5380,5380,5380,5380,0
|
|
20250226,182700,49190800,5380,5380,5380,5380,100
|
|
20250226,182600,49190800,5380,5380,5380,5380,0
|
|
20250226,182500,49190800,5380,5380,5380,5380,0
|
|
20250226,182400,49190800,5380,5380,5380,5380,0
|
|
20250226,182300,49190800,5380,5380,5380,5380,0
|
|
20250226,182200,49190800,5380,5380,5380,5380,0
|
|
20250226,182100,49190800,5380,5380,5380,5380,0
|
|
20250226,182000,49190800,5380,5380,5380,5380,0
|
|
20250226,181900,49190800,5380,5380,5380,5380,0
|
|
20250226,181800,49190800,5380,5380,5380,5380,0
|
|
20250226,181700,49190800,5380,5380,5380,5380,0
|
|
20250226,181600,49190800,5380,5380,5380,5380,0
|
|
20250226,181500,49190800,5380,5380,5380,5380,0
|
|
20250226,181400,49190800,5380,5380,5380,5380,0
|
|
20250226,181300,49190800,5380,5380,5380,5380,0
|
|
20250226,181200,49190800,5380,5380,5380,5380,0
|
|
20250226,181100,49190800,5380,5380,5380,5380,0
|
|
20250226,181000,49190800,5380,5380,5380,5380,0
|
|
20250226,180900,49190800,5380,5380,5380,5380,0
|
|
20250226,180800,49190800,5380,5380,5380,5380,0
|
|
20250226,180700,49190800,5380,5380,5380,5380,0
|
|
20250226,180600,49190800,5380,5380,5380,5380,0
|
|
20250226,180500,49190800,5380,5380,5380,5380,0
|
|
20250226,180400,49190800,5380,5380,5380,5380,0
|
|
20250226,180300,49190800,5380,5380,5380,5380,0
|
|
20250226,180200,49190800,5380,5380,5380,5380,0
|
|
20250226,180100,49190800,5380,5380,5380,5380,0
|
|
20250226,180000,49190800,5380,5380,5380,5380,0
|
|
20250226,175900,49190800,5380,5380,5380,5380,0
|
|
20250226,175800,49190800,5380,5380,5380,5380,0
|
|
20250226,175700,49190800,5380,5380,5380,5380,100
|
|
20250226,175600,49190800,5380,5380,5380,5380,0
|
|
20250226,175500,49190800,5380,5380,5380,5380,0
|
|
20250226,175400,49190800,5380,5380,5380,5380,0
|
|
20250226,175300,49190800,5380,5380,5380,5380,0
|
|
20250226,175200,49190800,5380,5380,5380,5380,0
|
|
20250226,175100,49190800,5380,5380,5380,5380,0
|
|
20250226,175000,49190800,5380,5380,5380,5380,0
|
|
20250226,174900,49190800,5380,5380,5380,5380,0
|
|
20250226,174800,49190800,5380,5380,5380,5380,0
|
|
20250226,174700,49190800,5380,5380,5380,5380,0
|
|
20250226,174600,49190800,5380,5380,5380,5380,0
|
|
20250226,174500,49190800,5380,5380,5380,5380,0
|
|
20250226,174400,49190800,5380,5380,5380,5380,0
|
|
20250226,174300,49190800,5380,5380,5380,5380,0
|
|
20250226,174200,49190800,5380,5380,5380,5380,0
|
|
20250226,174100,49190800,5380,5380,5380,5380,0
|
|
20250226,174000,49190800,5380,5380,5380,5380,0
|
|
20250226,173900,49190800,5380,5380,5380,5380,0
|
|
20250226,173800,49190800,5380,5380,5380,5380,0
|
|
20250226,173700,49190800,5380,5380,5380,5380,0
|
|
20250226,173600,49190800,5380,5380,5380,5380,0
|
|
20250226,173500,49190800,5380,5380,5380,5380,0
|
|
20250226,173400,49190800,5380,5380,5380,5380,0
|
|
20250226,173300,49190800,5380,5380,5380,5380,0
|
|
20250226,173200,49190800,5380,5380,5380,5380,0
|
|
20250226,173100,49190800,5380,5380,5380,5380,0
|
|
20250226,173000,49190800,5380,5380,5380,5380,0
|
|
20250226,172900,49190800,5380,5380,5380,5380,0
|
|
20250226,172800,49190800,5380,5380,5380,5380,0
|
|
20250226,172700,49190800,5380,5380,5380,5380,100
|
|
20250226,172600,49190800,5380,5380,5380,5380,0
|
|
20250226,172500,49190800,5380,5380,5380,5380,0
|
|
20250226,172400,49190800,5380,5380,5380,5380,0
|
|
20250226,172300,49190800,5380,5380,5380,5380,0
|
|
20250226,172200,49190800,5380,5380,5380,5380,0
|
|
20250226,172100,49190800,5380,5380,5380,5380,0
|
|
20250226,172000,49190800,5380,5380,5380,5380,0
|
|
20250226,171900,49190800,5380,5380,5380,5380,0
|
|
20250226,171800,49190800,5380,5380,5380,5380,0
|
|
20250226,171700,49190800,5380,5380,5380,5380,0
|
|
20250226,171600,49190800,5380,5380,5380,5380,0
|
|
20250226,171500,49190800,5380,5380,5380,5380,0
|
|
20250226,171400,49190800,5380,5380,5380,5380,0
|
|
20250226,171300,49190800,5380,5380,5380,5380,0
|
|
20250226,171200,49190800,5380,5380,5380,5380,0
|
|
20250226,171100,49190800,5380,5380,5380,5380,0
|
|
20250226,171000,49190800,5380,5380,5380,5380,0
|
|
20250226,170900,49190800,5380,5380,5380,5380,0
|
|
20250226,170800,49190800,5380,5380,5380,5380,0
|
|
20250226,170700,49190800,5380,5380,5380,5380,0
|
|
20250226,170600,49190800,5380,5380,5380,5380,0
|
|
20250226,170500,49190800,5380,5380,5380,5380,0
|
|
20250226,170400,49190800,5380,5380,5380,5380,0
|
|
20250226,170300,49190800,5380,5380,5380,5380,0
|
|
20250226,170200,49190800,5380,5380,5380,5380,0
|
|
20250226,170100,49190800,5380,5380,5380,5380,0
|
|
20250226,170000,49190800,5380,5380,5380,5380,0
|
|
20250226,165900,49190800,5380,5380,5380,5380,0
|
|
20250226,165800,49190800,5380,5380,5380,5380,0
|
|
20250226,165700,49190800,5380,5380,5380,5380,100
|
|
20250226,165600,49190800,5380,5380,5380,5380,0
|
|
20250226,165500,49190800,5380,5380,5380,5380,0
|
|
20250226,165400,49190800,5380,5380,5380,5380,0
|
|
20250226,165300,49190800,5380,5380,5380,5380,0
|
|
20250226,165200,49190800,5380,5380,5380,5380,0
|
|
20250226,165100,49190800,5380,5380,5380,5380,0
|
|
20250226,165000,49190800,5380,5380,5380,5380,0
|
|
20250226,164900,49190800,5380,5380,5380,5380,0
|
|
20250226,164800,49190800,5380,5380,5380,5380,0
|
|
20250226,164700,49190800,5380,5380,5380,5380,0
|
|
20250226,164600,49190800,5380,5380,5380,5380,0
|
|
20250226,164500,49190800,5380,5380,5380,5380,0
|
|
20250226,164400,49190800,5380,5380,5380,5380,0
|
|
20250226,164300,49190800,5380,5380,5380,5380,0
|
|
20250226,164200,49190800,5380,5380,5380,5380,0
|
|
20250226,164100,49190800,5380,5380,5380,5380,0
|
|
20250226,164000,49190800,5380,5380,5380,5380,0
|
|
20250226,163900,49190800,5380,5380,5380,5380,0
|
|
20250226,163800,49190800,5380,5380,5380,5380,0
|
|
20250226,163700,49190800,5380,5380,5380,5380,0
|
|
20250226,163600,49190800,5380,5380,5380,5380,0
|
|
20250226,163500,49190800,5380,5380,5380,5380,0
|
|
20250226,163400,49190800,5380,5380,5380,5380,0
|
|
20250226,163300,49190800,5380,5380,5380,5380,0
|
|
20250226,163200,49190800,5380,5380,5380,5380,0
|
|
20250226,163100,49190800,5380,5380,5380,5380,0
|
|
20250226,163000,49190800,5380,5380,5380,5380,0
|
|
20250226,162900,49190800,5380,5380,5380,5380,0
|
|
20250226,162800,49190800,5380,5380,5380,5380,0
|
|
20250226,162700,49190800,5380,5380,5380,5380,100
|
|
20250226,162600,49190800,5380,5380,5380,5380,0
|
|
20250226,162500,49190800,5380,5380,5380,5380,0
|
|
20250226,162400,49190800,5380,5380,5380,5380,0
|
|
20250226,162300,49190800,5380,5380,5380,5380,0
|
|
20250226,162200,49190800,5380,5380,5380,5380,0
|
|
20250226,162100,49190800,5380,5380,5380,5380,0
|
|
20250226,162000,49190800,5380,5380,5380,5380,0
|
|
20250226,161900,49190800,5380,5380,5380,5380,0
|
|
20250226,161800,49190800,5380,5380,5380,5380,0
|
|
20250226,161700,49190800,5380,5380,5380,5380,0
|
|
20250226,161600,49190800,5380,5380,5380,5380,0
|
|
20250226,161500,49190800,5380,5380,5380,5380,0
|
|
20250226,161400,49190800,5380,5380,5380,5380,0
|
|
20250226,161300,49190800,5380,5380,5380,5380,0
|
|
20250226,161200,49190800,5380,5380,5380,5380,0
|
|
20250226,161100,49190800,5380,5380,5380,5380,0
|
|
20250226,161000,49190800,5380,5380,5380,5380,0
|
|
20250226,160900,49190800,5380,5380,5380,5380,0
|
|
20250226,160800,49190800,5380,5380,5380,5380,0
|
|
20250226,160700,49190800,5380,5380,5380,5380,0
|
|
20250226,160600,49190800,5380,5380,5380,5380,0
|
|
20250226,160500,49190800,5380,5380,5380,5380,0
|
|
20250226,160400,49190800,5380,5380,5380,5380,0
|
|
20250226,160300,49190800,5380,5380,5380,5380,0
|
|
20250226,160200,49190800,5380,5380,5380,5380,0
|
|
20250226,160100,49190800,5380,5380,5380,5380,0
|
|
20250226,160000,49190800,5380,5380,5380,5380,0
|
|
20250226,155900,49190800,5380,5380,5380,5380,0
|
|
20250226,155800,49190800,5380,5380,5380,5380,0
|
|
20250226,155700,49190800,5380,5380,5380,5380,100
|
|
20250226,155600,49190800,5380,5380,5380,5380,0
|
|
20250226,155500,49190800,5380,5380,5380,5380,0
|
|
20250226,155400,49190800,5380,5380,5380,5380,0
|
|
20250226,155300,49190800,5380,5380,5380,5380,0
|
|
20250226,155200,49190800,5380,5380,5380,5380,0
|
|
20250226,155100,49190800,5380,5380,5380,5380,0
|
|
20250226,155000,49190800,5380,5380,5380,5380,0
|
|
20250226,154900,49190800,5380,5380,5380,5380,0
|
|
20250226,154800,49190800,5380,5380,5380,5380,0
|
|
20250226,154700,49190800,5380,5380,5380,5380,0
|
|
20250226,154600,49190800,5380,5380,5380,5380,0
|
|
20250226,154500,49190800,5380,5380,5380,5380,0
|
|
20250226,154400,49190800,5380,5380,5380,5380,0
|
|
20250226,154300,49190800,5380,5380,5380,5380,0
|
|
20250226,154200,49190800,5380,5380,5380,5380,0
|
|
20250226,154100,49190800,5380,5380,5380,5380,0
|
|
20250226,154000,49190800,5380,5380,5380,5380,0
|
|
20250226,153900,49190800,5380,5380,5380,5380,0
|
|
20250226,153800,49190800,5380,5380,5380,5380,0
|
|
20250226,153700,49190800,5380,5380,5380,5380,0
|
|
20250226,153600,49190800,5380,5380,5380,5380,0
|
|
20250226,153500,49190800,5380,5380,5380,5380,0
|
|
20250226,153400,49190800,5380,5380,5380,5380,0
|
|
20250226,153300,49190800,5380,5380,5380,5380,0
|
|
20250226,153200,49190800,5380,5380,5380,5380,0
|
|
20250226,153100,49190800,5380,5380,5380,5380,0
|
|
20250226,153000,49190800,5380,5380,5380,5380,100
|
|
20250226,152900,48652800,5360,5360,5360,5360,0
|
|
20250226,152800,48652800,5360,5360,5360,5360,0
|
|
20250226,152700,48652800,5360,5360,5360,5360,0
|
|
20250226,152600,48652800,5360,5360,5360,5360,0
|
|
20250226,152500,48652800,5360,5360,5360,5360,0
|
|
20250226,152400,48652800,5360,5360,5360,5360,0
|
|
20250226,152300,48652800,5360,5360,5360,5360,0
|
|
20250226,152200,48652800,5360,5360,5360,5360,0
|
|
20250226,152100,48652800,5360,5360,5360,5360,0
|
|
20250226,152000,48652800,5360,5360,5360,5360,0
|
|
20250226,151900,48652800,5360,5360,5360,5360,0
|
|
20250226,151800,48652800,5360,5360,5360,5360,0
|
|
20250226,151700,48652800,5360,5360,5360,5360,0
|
|
20250226,151600,48652800,5360,5360,5360,5360,0
|
|
20250226,151500,48652800,5360,5360,5360,5360,0
|
|
20250226,151400,48652800,5360,5360,5360,5360,0
|
|
20250226,151300,48652800,5360,5360,5360,5360,0
|
|
20250226,151200,48652800,5360,5360,5360,5360,0
|
|
20250226,151100,48652800,5360,5360,5360,5360,1
|
|
20250226,151000,48647440,5340,5340,5340,5340,0
|
|
20250226,150900,48647440,5340,5340,5340,5340,0
|
|
20250226,150800,48647440,5340,5340,5340,5340,7
|
|
20250226,150700,48610060,5360,5360,5360,5360,0
|
|
20250226,150600,48610060,5360,5360,5360,5360,0
|
|
20250226,150500,48610060,5360,5360,5360,5360,0
|
|
20250226,150400,48610060,5360,5360,5360,5360,0
|
|
20250226,150300,48610060,5360,5360,5360,5360,0
|
|
20250226,150200,48610060,5360,5360,5360,5360,0
|
|
20250226,150100,48610060,5360,5360,5360,5360,0
|
|
20250226,150000,48610060,5360,5360,5360,5360,23
|
|
20250226,145900,48486780,5360,5360,5360,5360,0
|
|
20250226,145800,48486780,5360,5360,5360,5360,0
|
|
20250226,145700,48486780,5360,5360,5360,5360,0
|
|
20250226,145600,48486780,5360,5360,5360,5360,0
|
|
20250226,145500,48486780,5360,5360,5360,5360,0
|
|
20250226,145400,48486780,5360,5360,5360,5360,0
|
|
20250226,145300,48486780,5360,5360,5360,5360,1715
|
|
20250226,145200,39294380,5360,5360,5360,5360,38
|
|
20250226,145100,39090700,5360,5360,5360,5360,247
|
|
20250226,145000,37766780,5330,5330,5330,5330,0
|
|
20250226,144900,37766780,5330,5330,5330,5330,0
|
|
20250226,144800,37766780,5330,5330,5330,5330,0
|
|
20250226,144700,37766780,5330,5330,5330,5330,0
|
|
20250226,144600,37766780,5330,5330,5330,5330,0
|
|
20250226,144500,37766780,5330,5330,5330,5330,0
|
|
20250226,144400,37766780,5330,5330,5330,5330,0
|
|
20250226,144300,37766780,5330,5330,5330,5330,0
|
|
20250226,144200,37766780,5330,5330,5330,5330,0
|
|
20250226,144100,37766780,5330,5330,5330,5330,0
|
|
20250226,144000,37766780,5330,5330,5330,5330,0
|
|
20250226,143900,37766780,5330,5330,5330,5330,0
|
|
20250226,143800,37766780,5330,5330,5330,5330,0
|
|
20250226,143700,37766780,5330,5330,5330,5330,0
|
|
20250226,143600,37766780,5330,5330,5330,5330,0
|
|
20250226,143500,37766780,5330,5330,5330,5330,39
|
|
20250226,143400,37558910,5340,5340,5340,5340,24
|
|
20250226,143300,37430750,5340,5340,5340,5340,0
|
|
20250226,143200,37430750,5340,5350,5350,5340,774
|
|
20250226,143100,33296220,5350,5350,5350,5350,0
|
|
20250226,143000,33296220,5350,5350,5350,5350,0
|
|
20250226,142900,33296220,5350,5350,5350,5350,0
|
|
20250226,142800,33296220,5350,5350,5350,5350,0
|
|
20250226,142700,33296220,5350,5350,5350,5350,0
|
|
20250226,142600,33296220,5350,5350,5350,5350,0
|
|
20250226,142500,33296220,5350,5350,5350,5350,0
|
|
20250226,142400,33296220,5350,5350,5350,5350,0
|
|
20250226,142300,33296220,5350,5350,5350,5350,0
|
|
20250226,142200,33296220,5350,5350,5350,5350,0
|
|
20250226,142100,33296220,5350,5350,5350,5350,0
|
|
20250226,142000,33296220,5350,5350,5350,5350,0
|
|
20250226,141900,33296220,5350,5350,5350,5350,0
|
|
20250226,141800,33296220,5350,5350,5350,5350,0
|
|
20250226,141700,33296220,5350,5350,5350,5350,0
|
|
20250226,141600,33296220,5350,5360,5360,5350,62
|
|
20250226,141500,32964510,5380,5380,5380,5380,0
|
|
20250226,141400,32964510,5380,5380,5380,5380,0
|
|
20250226,141300,32964510,5380,5380,5380,5380,0
|
|
20250226,141200,32964510,5380,5380,5380,5380,0
|
|
20250226,141100,32964510,5380,5380,5380,5380,0
|
|
20250226,141000,32964510,5380,5380,5380,5380,0
|
|
20250226,140900,32964510,5380,5380,5380,5380,20
|
|
20250226,140800,32856910,5380,5380,5380,5380,0
|
|
20250226,140700,32856910,5380,5380,5380,5380,0
|
|
20250226,140600,32856910,5380,5380,5380,5380,0
|
|
20250226,140500,32856910,5380,5380,5380,5380,0
|
|
20250226,140400,32856910,5380,5380,5380,5380,0
|
|
20250226,140300,32856910,5380,5380,5380,5380,0
|
|
20250226,140200,32856910,5380,5380,5380,5380,0
|
|
20250226,140100,32856910,5380,5380,5380,5380,0
|
|
20250226,140000,32856910,5380,5380,5380,5380,0
|
|
20250226,135900,32856910,5380,5380,5380,5380,0
|
|
20250226,135800,32856910,5380,5380,5380,5380,0
|
|
20250226,135700,32856910,5380,5380,5380,5380,0
|
|
20250226,135600,32856910,5380,5380,5380,5380,0
|
|
20250226,135500,32856910,5380,5380,5380,5380,0
|
|
20250226,135400,32856910,5380,5380,5380,5380,0
|
|
20250226,135300,32856910,5380,5380,5380,5380,0
|
|
20250226,135200,32856910,5380,5380,5380,5380,0
|
|
20250226,135100,32856910,5380,5380,5380,5380,0
|
|
20250226,135000,32856910,5380,5380,5380,5380,0
|
|
20250226,134900,32856910,5380,5380,5380,5380,0
|
|
20250226,134800,32856910,5380,5380,5380,5380,0
|
|
20250226,134700,32856910,5380,5380,5380,5380,0
|
|
20250226,134600,32856910,5380,5380,5380,5380,0
|
|
20250226,134500,32856910,5380,5380,5380,5380,0
|
|
20250226,134400,32856910,5380,5380,5380,5380,161
|
|
20250226,134300,31990730,5380,5380,5380,5380,0
|
|
20250226,134200,31990730,5380,5380,5380,5380,0
|
|
20250226,134100,31990730,5380,5370,5380,5370,19
|
|
20250226,134000,31888520,5370,5370,5370,5370,0
|
|
20250226,133900,31888520,5370,5370,5370,5370,0
|
|
20250226,133800,31888520,5370,5370,5370,5370,0
|
|
20250226,133700,31888520,5370,5370,5370,5370,0
|
|
20250226,133600,31888520,5370,5370,5370,5370,0
|
|
20250226,133500,31888520,5370,5370,5370,5370,0
|
|
20250226,133400,31888520,5370,5370,5370,5370,0
|
|
20250226,133300,31888520,5370,5370,5370,5370,0
|
|
20250226,133200,31888520,5370,5370,5370,5370,0
|
|
20250226,133100,31888520,5370,5370,5370,5370,0
|
|
20250226,133000,31888520,5370,5370,5370,5370,0
|
|
20250226,132900,31888520,5370,5370,5370,5370,0
|
|
20250226,132800,31888520,5370,5370,5370,5370,3
|
|
20250226,132700,31872410,5370,5370,5370,5370,2
|
|
20250226,132600,31861670,5370,5370,5370,5370,0
|
|
20250226,132500,31861670,5370,5370,5370,5370,0
|
|
20250226,132400,31861670,5370,5370,5370,5370,0
|
|
20250226,132300,31861670,5370,5370,5370,5370,0
|
|
20250226,132200,31861670,5370,5370,5370,5370,0
|
|
20250226,132100,31861670,5370,5370,5370,5370,0
|
|
20250226,132000,31861670,5370,5370,5370,5370,0
|
|
20250226,131900,31861670,5370,5370,5370,5370,0
|
|
20250226,131800,31861670,5370,5370,5370,5370,0
|
|
20250226,131700,31861670,5370,5370,5370,5370,0
|
|
20250226,131600,31861670,5370,5370,5370,5370,0
|
|
20250226,131500,31861670,5370,5370,5370,5370,0
|
|
20250226,131400,31861670,5370,5370,5370,5370,0
|
|
20250226,131300,31861670,5370,5370,5370,5370,0
|
|
20250226,131200,31861670,5370,5370,5370,5370,0
|
|
20250226,131100,31861670,5370,5370,5370,5370,0
|
|
20250226,131000,31861670,5370,5370,5370,5370,0
|
|
20250226,130900,31861670,5370,5370,5370,5370,0
|
|
20250226,130800,31861670,5370,5370,5370,5370,0
|
|
20250226,130700,31861670,5370,5370,5370,5370,0
|
|
20250226,130600,31861670,5370,5370,5370,5370,0
|
|
20250226,130500,31861670,5370,5370,5370,5370,0
|
|
20250226,130400,31861670,5370,5370,5370,5370,160
|
|
20250226,130300,31002470,5370,5370,5370,5370,12
|
|
20250226,130200,30938030,5370,5370,5370,5370,0
|
|
20250226,130100,30938030,5370,5370,5370,5370,0
|
|
20250226,130000,30938030,5370,5370,5370,5370,0
|
|
20250226,125900,30938030,5370,5370,5370,5370,0
|
|
20250226,125800,30938030,5370,5370,5370,5370,0
|
|
20250226,125700,30938030,5370,5370,5370,5370,0
|
|
20250226,125600,30938030,5370,5370,5370,5370,0
|
|
20250226,125500,30938030,5370,5370,5370,5370,0
|
|
20250226,125400,30938030,5370,5370,5370,5370,0
|
|
20250226,125300,30938030,5370,5370,5370,5370,0
|
|
20250226,125200,30938030,5370,5370,5370,5370,0
|
|
20250226,125100,30938030,5370,5370,5370,5370,0
|
|
20250226,125000,30938030,5370,5370,5370,5370,0
|
|
20250226,124900,30938030,5370,5370,5370,5370,0
|
|
20250226,124800,30938030,5370,5370,5370,5370,0
|
|
20250226,124700,30938030,5370,5370,5370,5370,0
|
|
20250226,124600,30938030,5370,5370,5370,5370,0
|
|
20250226,124500,30938030,5370,5370,5370,5370,0
|
|
20250226,124400,30938030,5370,5370,5370,5370,0
|
|
20250226,124300,30938030,5370,5370,5370,5370,0
|
|
20250226,124200,30938030,5370,5370,5370,5370,0
|
|
20250226,124100,30938030,5370,5370,5370,5370,0
|
|
20250226,124000,30938030,5370,5370,5370,5370,0
|
|
20250226,123900,30938030,5370,5370,5370,5370,0
|
|
20250226,123800,30938030,5370,5370,5370,5370,0
|
|
20250226,123700,30938030,5370,5370,5370,5370,1
|
|
20250226,123600,30932660,5330,5330,5330,5330,166
|
|
20250226,123500,30047880,5330,5330,5330,5330,0
|
|
20250226,123400,30047880,5330,5330,5330,5330,0
|
|
20250226,123300,30047880,5330,5330,5330,5330,0
|
|
20250226,123200,30047880,5330,5330,5330,5330,0
|
|
20250226,123100,30047880,5330,5340,5340,5330,45
|
|
20250226,123000,29807960,5380,5380,5380,5380,0
|
|
20250226,122900,29807960,5380,5380,5380,5380,0
|
|
20250226,122800,29807960,5380,5380,5380,5380,0
|
|
20250226,122700,29807960,5380,5380,5380,5380,0
|
|
20250226,122600,29807960,5380,5380,5380,5380,0
|
|
20250226,122500,29807960,5380,5380,5380,5380,0
|
|
20250226,122400,29807960,5380,5380,5380,5380,0
|
|
20250226,122300,29807960,5380,5380,5380,5380,0
|
|
20250226,122200,29807960,5380,5380,5380,5380,0
|
|
20250226,122100,29807960,5380,5380,5380,5380,0
|
|
20250226,122000,29807960,5380,5380,5380,5380,0
|
|
20250226,121900,29807960,5380,5380,5380,5380,0
|
|
20250226,121800,29807960,5380,5380,5380,5380,0
|
|
20250226,121700,29807960,5380,5380,5380,5380,0
|
|
20250226,121600,29807960,5380,5380,5380,5380,0
|
|
20250226,121500,29807960,5380,5380,5380,5380,0
|
|
20250226,121400,29807960,5380,5380,5380,5380,0
|
|
20250226,121300,29807960,5380,5380,5380,5380,0
|
|
20250226,121200,29807960,5380,5380,5380,5380,0
|
|
20250226,121100,29807960,5380,5380,5380,5380,0
|
|
20250226,121000,29807960,5380,5380,5380,5380,0
|
|
20250226,120900,29807960,5380,5380,5380,5380,0
|
|
20250226,120800,29807960,5380,5380,5380,5380,0
|
|
20250226,120700,29807960,5380,5380,5380,5380,0
|
|
20250226,120600,29807960,5380,5380,5380,5380,0
|
|
20250226,120500,29807960,5380,5380,5380,5380,0
|
|
20250226,120400,29807960,5380,5380,5380,5380,0
|
|
20250226,120300,29807960,5380,5380,5380,5380,0
|
|
20250226,120200,29807960,5380,5380,5380,5380,0
|
|
20250226,120100,29807960,5380,5380,5380,5380,0
|
|
20250226,120000,29807960,5380,5380,5380,5380,0
|
|
20250226,115900,29807960,5380,5380,5380,5380,0
|
|
20250226,115800,29807960,5380,5380,5380,5380,0
|
|
20250226,115700,29807960,5380,5370,5380,5370,100
|
|
20250226,115600,29270440,5370,5370,5370,5370,0
|
|
20250226,115500,29270440,5370,5370,5370,5370,0
|
|
20250226,115400,29270440,5370,5370,5370,5370,0
|
|
20250226,115300,29270440,5370,5370,5370,5370,0
|
|
20250226,115200,29270440,5370,5370,5370,5370,0
|
|
20250226,115100,29270440,5370,5370,5370,5370,0
|
|
20250226,115000,29270440,5370,5370,5370,5370,0
|
|
20250226,114900,29270440,5370,5370,5370,5370,0
|
|
20250226,114800,29270440,5370,5370,5370,5370,0
|
|
20250226,114700,29270440,5370,5370,5370,5370,0
|
|
20250226,114600,29270440,5370,5370,5370,5370,0
|
|
20250226,114500,29270440,5370,5370,5370,5370,0
|
|
20250226,114400,29270440,5370,5370,5370,5370,0
|
|
20250226,114300,29270440,5370,5370,5370,5370,0
|
|
20250226,114200,29270440,5370,5370,5370,5370,0
|
|
20250226,114100,29270440,5370,5370,5370,5370,0
|
|
20250226,114000,29270440,5370,5370,5370,5370,0
|
|
20250226,113900,29270440,5370,5370,5370,5370,0
|
|
20250226,113800,29270440,5370,5370,5370,5370,0
|
|
20250226,113700,29270440,5370,5370,5370,5370,0
|
|
20250226,113600,29270440,5370,5370,5370,5370,1861
|
|
20250226,113500,19276870,5370,5370,5370,5370,31
|
|
20250226,113400,19110400,5370,5370,5370,5370,0
|
|
20250226,113300,19110400,5370,5370,5370,5370,0
|
|
20250226,113200,19110400,5370,5370,5370,5370,0
|
|
20250226,113100,19110400,5370,5370,5370,5370,0
|
|
20250226,113000,19110400,5370,5370,5370,5370,0
|
|
20250226,112900,19110400,5370,5370,5370,5370,0
|
|
20250226,112800,19110400,5370,5370,5370,5370,0
|
|
20250226,112700,19110400,5370,5370,5370,5370,479
|
|
20250226,112600,16538170,5370,5360,5370,5360,798
|
|
20250226,112500,12255860,5360,5360,5360,5360,0
|
|
20250226,112400,12255860,5360,5360,5360,5360,0
|
|
20250226,112300,12255860,5360,5360,5360,5360,0
|
|
20250226,112200,12255860,5360,5360,5360,5360,0
|
|
20250226,112100,12255860,5360,5360,5360,5360,0
|
|
20250226,112000,12255860,5360,5360,5360,5360,0
|
|
20250226,111900,12255860,5360,5360,5360,5360,0
|
|
20250226,111800,12255860,5360,5360,5360,5360,0
|
|
20250226,111700,12255860,5360,5360,5360,5360,0
|
|
20250226,111600,12255860,5360,5360,5360,5360,0
|
|
20250226,111500,12255860,5360,5360,5360,5360,0
|
|
20250226,111400,12255860,5360,5360,5360,5360,0
|
|
20250226,111300,12255860,5360,5360,5360,5360,0
|
|
20250226,111200,12255860,5360,5360,5360,5360,0
|
|
20250226,111100,12255860,5360,5360,5360,5360,0
|
|
20250226,111000,12255860,5360,5360,5360,5360,0
|
|
20250226,110900,12255860,5360,5360,5360,5360,0
|
|
20250226,110800,12255860,5360,5360,5360,5360,0
|
|
20250226,110700,12255860,5360,5360,5360,5360,0
|
|
20250226,110600,12255860,5360,5360,5360,5360,0
|
|
20250226,110500,12255860,5360,5360,5360,5360,0
|
|
20250226,110400,12255860,5360,5360,5360,5360,0
|
|
20250226,110300,12255860,5360,5360,5360,5360,0
|
|
20250226,110200,12255860,5360,5350,5360,5350,450
|
|
20250226,110100,9846860,5340,5340,5340,5340,0
|
|
20250226,110000,9846860,5340,5340,5340,5340,0
|
|
20250226,105900,9846860,5340,5340,5340,5340,0
|
|
20250226,105800,9846860,5340,5340,5340,5340,0
|
|
20250226,105700,9846860,5340,5340,5340,5340,0
|
|
20250226,105600,9846860,5340,5340,5340,5340,0
|
|
20250226,105500,9846860,5340,5340,5340,5340,11
|
|
20250226,105400,9788120,5340,5340,5340,5340,0
|
|
20250226,105300,9788120,5340,5340,5340,5340,0
|
|
20250226,105200,9788120,5340,5340,5340,5340,0
|
|
20250226,105100,9788120,5340,5340,5340,5340,0
|
|
20250226,105000,9788120,5340,5340,5340,5340,0
|
|
20250226,104900,9788120,5340,5340,5340,5340,0
|
|
20250226,104800,9788120,5340,5340,5340,5340,0
|
|
20250226,104700,9788120,5340,5340,5340,5340,0
|
|
20250226,104600,9788120,5340,5340,5340,5340,0
|
|
20250226,104500,9788120,5340,5340,5340,5340,0
|
|
20250226,104400,9788120,5340,5340,5340,5340,0
|
|
20250226,104300,9788120,5340,5340,5340,5340,0
|
|
20250226,104200,9788120,5340,5340,5340,5340,0
|
|
20250226,104100,9788120,5340,5350,5350,5340,600
|
|
20250226,104000,6580760,5350,5350,5350,5350,20
|
|
20250226,103900,6473760,5350,5350,5350,5350,15
|
|
20250226,103800,6393510,5350,5350,5350,5350,0
|
|
20250226,103700,6393510,5350,5350,5350,5350,0
|
|
20250226,103600,6393510,5350,5350,5350,5350,0
|
|
20250226,103500,6393510,5350,5350,5350,5350,26
|
|
20250226,103400,6254410,5350,5350,5350,5350,0
|
|
20250226,103300,6254410,5350,5350,5350,5350,0
|
|
20250226,103200,6254410,5350,5350,5350,5350,0
|
|
20250226,103100,6254410,5350,5350,5350,5350,0
|
|
20250226,103000,6254410,5350,5350,5350,5350,0
|
|
20250226,102900,6254410,5350,5350,5350,5350,0
|
|
20250226,102800,6254410,5350,5350,5350,5350,2
|
|
20250226,102700,6243710,5340,5340,5340,5340,0
|
|
20250226,102600,6243710,5340,5340,5340,5340,0
|
|
20250226,102500,6243710,5340,5340,5340,5340,0
|
|
20250226,102400,6243710,5340,5340,5340,5340,0
|
|
20250226,102300,6243710,5340,5340,5340,5340,0
|
|
20250226,102200,6243710,5340,5340,5340,5340,0
|
|
20250226,102100,6243710,5340,5340,5340,5340,0
|
|
20250226,102000,6243710,5340,5340,5340,5340,270
|
|
20250226,101900,4801910,5340,5340,5340,5340,0
|
|
20250226,101800,4801910,5340,5340,5340,5340,0
|
|
20250226,101700,4801910,5340,5340,5340,5340,0
|
|
20250226,101600,4801910,5340,5340,5340,5340,0
|
|
20250226,101500,4801910,5340,5340,5340,5340,1
|
|
20250226,101400,4796570,5330,5330,5330,5330,0
|
|
20250226,101300,4796570,5330,5330,5330,5330,9
|
|
20250226,101200,4748600,5330,5330,5330,5330,0
|
|
20250226,101100,4748600,5330,5330,5330,5330,1
|
|
20250226,101000,4743270,5320,5320,5320,5320,0
|
|
20250226,100900,4743270,5320,5320,5320,5320,0
|
|
20250226,100800,4743270,5320,5320,5320,5320,0
|
|
20250226,100700,4743270,5320,5320,5320,5320,0
|
|
20250226,100600,4743270,5320,5320,5320,5320,0
|
|
20250226,100500,4743270,5320,5320,5320,5320,0
|
|
20250226,100400,4743270,5320,5320,5320,5320,0
|
|
20250226,100300,4743270,5320,5320,5320,5320,0
|
|
20250226,100200,4743270,5320,5320,5320,5320,0
|
|
20250226,100100,4743270,5320,5320,5320,5320,10
|
|
20250226,100000,4690070,5320,5320,5320,5320,10
|
|
20250226,095900,4636870,5320,5320,5320,5320,0
|
|
20250226,095800,4636870,5320,5320,5320,5320,0
|
|
20250226,095700,4636870,5320,5320,5320,5320,0
|
|
20250226,095600,4636870,5320,5320,5320,5320,0
|
|
20250226,095500,4636870,5320,5320,5320,5320,10
|
|
20250226,095400,4583670,5320,5320,5320,5320,0
|
|
20250226,095300,4583670,5320,5320,5320,5320,10
|
|
20250226,095200,4530470,5320,5320,5320,5320,10
|
|
20250226,095100,4477270,5340,5340,5340,5340,0
|
|
20250226,095000,4477270,5340,5340,5340,5340,0
|
|
20250226,094900,4477270,5340,5340,5340,5340,0
|
|
20250226,094800,4477270,5340,5340,5340,5340,0
|
|
20250226,094700,4477270,5340,5340,5340,5340,0
|
|
20250226,094600,4477270,5340,5340,5340,5340,1
|
|
20250226,094500,4471930,5320,5320,5320,5320,0
|
|
20250226,094400,4471930,5320,5320,5320,5320,123
|
|
20250226,094300,3817570,5320,5320,5320,5320,0
|
|
20250226,094200,3817570,5320,5320,5320,5320,0
|
|
20250226,094100,3817570,5320,5320,5320,5320,0
|
|
20250226,094000,3817570,5320,5320,5320,5320,0
|
|
20250226,093900,3817570,5320,5320,5320,5320,0
|
|
20250226,093800,3817570,5320,5320,5320,5320,0
|
|
20250226,093700,3817570,5320,5320,5320,5320,0
|
|
20250226,093600,3817570,5320,5320,5320,5320,0
|
|
20250226,093500,3817570,5320,5320,5320,5320,0
|
|
20250226,093400,3817570,5320,5320,5320,5320,0
|
|
20250226,093300,3817570,5320,5320,5320,5320,300
|
|
20250226,093200,2221570,5320,5320,5320,5320,0
|
|
20250226,093100,2221570,5320,5320,5320,5320,107
|
|
20250226,093000,1652330,5320,5320,5320,5320,0
|
|
20250226,092900,1652330,5320,5320,5320,5320,0
|
|
20250226,092800,1652330,5320,5320,5320,5320,0
|
|
20250226,092700,1652330,5320,5320,5320,5320,0
|
|
20250226,092600,1652330,5320,5320,5320,5320,0
|
|
20250226,092500,1652330,5320,5320,5320,5320,0
|
|
20250226,092400,1652330,5320,5320,5320,5320,0
|
|
20250226,092300,1652330,5320,5320,5320,5320,0
|
|
20250226,092200,1652330,5320,5320,5320,5320,0
|
|
20250226,092100,1652330,5320,5330,5330,5320,20
|
|
20250226,092000,1545760,5360,5360,5360,5360,0
|
|
20250226,091900,1545760,5360,5360,5360,5360,0
|
|
20250226,091800,1545760,5360,5360,5360,5360,0
|
|
20250226,091700,1545760,5360,5360,5360,5360,0
|
|
20250226,091600,1545760,5360,5360,5360,5360,0
|
|
20250226,091500,1545760,5360,5360,5360,5360,0
|
|
20250226,091400,1545760,5360,5360,5360,5360,0
|
|
20250226,091300,1545760,5360,5360,5360,5360,0
|
|
20250226,091200,1545760,5360,5360,5360,5360,0
|
|
20250226,091100,1545760,5360,5360,5360,5360,5
|
|
20250226,091000,1518960,5360,5360,5360,5360,0
|
|
20250226,090900,1518960,5360,5360,5360,5360,0
|
|
20250226,090800,1518960,5360,5360,5360,5360,0
|
|
20250226,090700,1518960,5360,5360,5360,5360,0
|
|
20250226,090600,1518960,5360,5360,5360,5360,150
|
|
20250226,090500,714960,5360,5360,5360,5360,0
|
|
20250226,090400,714960,5360,5360,5360,5360,49
|
|
20250226,090300,452320,5320,5320,5320,5320,0
|
|
20250226,090200,452320,5320,5320,5320,5320,0
|
|
20250226,090100,452320,5320,5320,5320,5320,0
|
|
20250226,090000,452320,5320,5320,5320,5320,82
|