760 lines
32 KiB
CSV
760 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250226,213700,99649632,713,713,713,713,7083
|
|
20250226,213600,99649632,713,713,713,713,0
|
|
20250226,213500,99649632,713,713,713,713,0
|
|
20250226,213400,99649632,713,713,713,713,0
|
|
20250226,213300,99649632,713,713,713,713,0
|
|
20250226,213200,99649632,713,713,713,713,0
|
|
20250226,213100,99649632,713,713,713,713,0
|
|
20250226,213000,99649632,713,713,713,713,0
|
|
20250226,212900,99649632,713,713,713,713,0
|
|
20250226,212800,99649632,713,713,713,713,0
|
|
20250226,212700,99649632,713,713,713,713,0
|
|
20250226,212600,99649632,713,713,713,713,0
|
|
20250226,212500,99649632,713,713,713,713,0
|
|
20250226,212400,99649632,713,713,713,713,0
|
|
20250226,212300,99649632,713,713,713,713,0
|
|
20250226,212200,99649632,713,713,713,713,0
|
|
20250226,212100,99649632,713,713,713,713,0
|
|
20250226,212000,99649632,713,713,713,713,0
|
|
20250226,211900,99649632,713,713,713,713,0
|
|
20250226,211800,99649632,713,713,713,713,0
|
|
20250226,211700,99649632,713,713,713,713,0
|
|
20250226,211600,99649632,713,713,713,713,0
|
|
20250226,211500,99649632,713,713,713,713,0
|
|
20250226,211400,99649632,713,713,713,713,0
|
|
20250226,211300,99649632,713,713,713,713,0
|
|
20250226,211200,99649632,713,713,713,713,0
|
|
20250226,211100,99649632,713,713,713,713,0
|
|
20250226,211000,99649632,713,713,713,713,0
|
|
20250226,210900,99649632,713,713,713,713,0
|
|
20250226,210800,99649632,713,713,713,713,0
|
|
20250226,210700,99649632,713,713,713,713,7083
|
|
20250226,210600,99649632,713,713,713,713,0
|
|
20250226,210500,99649632,713,713,713,713,0
|
|
20250226,210400,99649632,713,713,713,713,0
|
|
20250226,210300,99649632,713,713,713,713,0
|
|
20250226,210200,99649632,713,713,713,713,0
|
|
20250226,210100,99649632,713,713,713,713,0
|
|
20250226,210000,99649632,713,713,713,713,0
|
|
20250226,205900,99649632,713,713,713,713,0
|
|
20250226,205800,99649632,713,713,713,713,0
|
|
20250226,205700,99649632,713,713,713,713,0
|
|
20250226,205600,99649632,713,713,713,713,0
|
|
20250226,205500,99649632,713,713,713,713,0
|
|
20250226,205400,99649632,713,713,713,713,0
|
|
20250226,205300,99649632,713,713,713,713,0
|
|
20250226,205200,99649632,713,713,713,713,0
|
|
20250226,205100,99649632,713,713,713,713,0
|
|
20250226,205000,99649632,713,713,713,713,0
|
|
20250226,204900,99649632,713,713,713,713,0
|
|
20250226,204800,99649632,713,713,713,713,0
|
|
20250226,204700,99649632,713,713,713,713,0
|
|
20250226,204600,99649632,713,713,713,713,0
|
|
20250226,204500,99649632,713,713,713,713,0
|
|
20250226,204400,99649632,713,713,713,713,0
|
|
20250226,204300,99649632,713,713,713,713,0
|
|
20250226,204200,99649632,713,713,713,713,0
|
|
20250226,204100,99649632,713,713,713,713,0
|
|
20250226,204000,99649632,713,713,713,713,0
|
|
20250226,203900,99649632,713,713,713,713,0
|
|
20250226,203800,99649632,713,713,713,713,0
|
|
20250226,203700,99649632,713,713,713,713,7083
|
|
20250226,203600,99649632,713,713,713,713,0
|
|
20250226,203500,99649632,713,713,713,713,0
|
|
20250226,203400,99649632,713,713,713,713,0
|
|
20250226,203300,99649632,713,713,713,713,0
|
|
20250226,203200,99649632,713,713,713,713,0
|
|
20250226,203100,99649632,713,713,713,713,0
|
|
20250226,203000,99649632,713,713,713,713,0
|
|
20250226,202900,99649632,713,713,713,713,0
|
|
20250226,202800,99649632,713,713,713,713,0
|
|
20250226,202700,99649632,713,713,713,713,0
|
|
20250226,202600,99649632,713,713,713,713,0
|
|
20250226,202500,99649632,713,713,713,713,0
|
|
20250226,202400,99649632,713,713,713,713,0
|
|
20250226,202300,99649632,713,713,713,713,0
|
|
20250226,202200,99649632,713,713,713,713,0
|
|
20250226,202100,99649632,713,713,713,713,0
|
|
20250226,202000,99649632,713,713,713,713,0
|
|
20250226,201900,99649632,713,713,713,713,0
|
|
20250226,201800,99649632,713,713,713,713,0
|
|
20250226,201700,99649632,713,713,713,713,0
|
|
20250226,201600,99649632,713,713,713,713,0
|
|
20250226,201500,99649632,713,713,713,713,0
|
|
20250226,201400,99649632,713,713,713,713,0
|
|
20250226,201300,99649632,713,713,713,713,0
|
|
20250226,201200,99649632,713,713,713,713,0
|
|
20250226,201100,99649632,713,713,713,713,0
|
|
20250226,201000,99649632,713,713,713,713,0
|
|
20250226,200900,99649632,713,713,713,713,0
|
|
20250226,200800,99649632,713,713,713,713,0
|
|
20250226,200700,99649632,713,713,713,713,7083
|
|
20250226,200600,99649632,713,713,713,713,0
|
|
20250226,200500,99649632,713,713,713,713,0
|
|
20250226,200400,99649632,713,713,713,713,0
|
|
20250226,200300,99649632,713,713,713,713,0
|
|
20250226,200200,99649632,713,713,713,713,0
|
|
20250226,200100,99649632,713,713,713,713,0
|
|
20250226,200000,99649632,713,713,713,713,0
|
|
20250226,195900,99649632,713,713,713,713,0
|
|
20250226,195800,99649632,713,713,713,713,0
|
|
20250226,195700,99649632,713,713,713,713,0
|
|
20250226,195600,99649632,713,713,713,713,0
|
|
20250226,195500,99649632,713,713,713,713,0
|
|
20250226,195400,99649632,713,713,713,713,0
|
|
20250226,195300,99649632,713,713,713,713,0
|
|
20250226,195200,99649632,713,713,713,713,0
|
|
20250226,195100,99649632,713,713,713,713,0
|
|
20250226,195000,99649632,713,713,713,713,0
|
|
20250226,194900,99649632,713,713,713,713,0
|
|
20250226,194800,99649632,713,713,713,713,0
|
|
20250226,194700,99649632,713,713,713,713,0
|
|
20250226,194600,99649632,713,713,713,713,0
|
|
20250226,194500,99649632,713,713,713,713,0
|
|
20250226,194400,99649632,713,713,713,713,0
|
|
20250226,194300,99649632,713,713,713,713,0
|
|
20250226,194200,99649632,713,713,713,713,0
|
|
20250226,194100,99649632,713,713,713,713,0
|
|
20250226,194000,99649632,713,713,713,713,0
|
|
20250226,193900,99649632,713,713,713,713,0
|
|
20250226,193800,99649632,713,713,713,713,0
|
|
20250226,193700,99649632,713,713,713,713,7083
|
|
20250226,193600,99649632,713,713,713,713,0
|
|
20250226,193500,99649632,713,713,713,713,0
|
|
20250226,193400,99649632,713,713,713,713,0
|
|
20250226,193300,99649632,713,713,713,713,0
|
|
20250226,193200,99649632,713,713,713,713,0
|
|
20250226,193100,99649632,713,713,713,713,0
|
|
20250226,193000,99649632,713,713,713,713,0
|
|
20250226,192900,99649632,713,713,713,713,0
|
|
20250226,192800,99649632,713,713,713,713,0
|
|
20250226,192700,99649632,713,713,713,713,0
|
|
20250226,192600,99649632,713,713,713,713,0
|
|
20250226,192500,99649632,713,713,713,713,0
|
|
20250226,192400,99649632,713,713,713,713,0
|
|
20250226,192300,99649632,713,713,713,713,0
|
|
20250226,192200,99649632,713,713,713,713,0
|
|
20250226,192100,99649632,713,713,713,713,0
|
|
20250226,192000,99649632,713,713,713,713,0
|
|
20250226,191900,99649632,713,713,713,713,0
|
|
20250226,191800,99649632,713,713,713,713,0
|
|
20250226,191700,99649632,713,713,713,713,0
|
|
20250226,191600,99649632,713,713,713,713,0
|
|
20250226,191500,99649632,713,713,713,713,0
|
|
20250226,191400,99649632,713,713,713,713,0
|
|
20250226,191300,99649632,713,713,713,713,0
|
|
20250226,191200,99649632,713,713,713,713,0
|
|
20250226,191100,99649632,713,713,713,713,0
|
|
20250226,191000,99649632,713,713,713,713,0
|
|
20250226,190900,99649632,713,713,713,713,0
|
|
20250226,190800,99649632,713,713,713,713,0
|
|
20250226,190700,99649632,713,713,713,713,7083
|
|
20250226,190600,99649632,713,713,713,713,0
|
|
20250226,190500,99649632,713,713,713,713,0
|
|
20250226,190400,99649632,713,713,713,713,0
|
|
20250226,190300,99649632,713,713,713,713,0
|
|
20250226,190200,99649632,713,713,713,713,0
|
|
20250226,190100,99649632,713,713,713,713,0
|
|
20250226,190000,99649632,713,713,713,713,0
|
|
20250226,185900,99649632,713,713,713,713,0
|
|
20250226,185800,99649632,713,713,713,713,0
|
|
20250226,185700,99649632,713,713,713,713,0
|
|
20250226,185600,99649632,713,713,713,713,0
|
|
20250226,185500,99649632,713,713,713,713,0
|
|
20250226,185400,99649632,713,713,713,713,0
|
|
20250226,185300,99649632,713,713,713,713,0
|
|
20250226,185200,99649632,713,713,713,713,0
|
|
20250226,185100,99649632,713,713,713,713,0
|
|
20250226,185000,99649632,713,713,713,713,0
|
|
20250226,184900,99649632,713,713,713,713,0
|
|
20250226,184800,99649632,713,713,713,713,0
|
|
20250226,184700,99649632,713,713,713,713,0
|
|
20250226,184600,99649632,713,713,713,713,0
|
|
20250226,184500,99649632,713,713,713,713,0
|
|
20250226,184400,99649632,713,713,713,713,0
|
|
20250226,184300,99649632,713,713,713,713,0
|
|
20250226,184200,99649632,713,713,713,713,0
|
|
20250226,184100,99649632,713,713,713,713,0
|
|
20250226,184000,99649632,713,713,713,713,0
|
|
20250226,183900,99649632,713,713,713,713,0
|
|
20250226,183800,99649632,713,713,713,713,0
|
|
20250226,183700,99649632,713,713,713,713,7083
|
|
20250226,183600,99649632,713,713,713,713,0
|
|
20250226,183500,99649632,713,713,713,713,0
|
|
20250226,183400,99649632,713,713,713,713,0
|
|
20250226,183300,99649632,713,713,713,713,0
|
|
20250226,183200,99649632,713,713,713,713,0
|
|
20250226,183100,99649632,713,713,713,713,0
|
|
20250226,183000,99649632,713,713,713,713,0
|
|
20250226,182900,99649632,713,713,713,713,0
|
|
20250226,182800,99649632,713,713,713,713,0
|
|
20250226,182700,99649632,713,713,713,713,0
|
|
20250226,182600,99649632,713,713,713,713,0
|
|
20250226,182500,99649632,713,713,713,713,0
|
|
20250226,182400,99649632,713,713,713,713,0
|
|
20250226,182300,99649632,713,713,713,713,0
|
|
20250226,182200,99649632,713,713,713,713,0
|
|
20250226,182100,99649632,713,713,713,713,0
|
|
20250226,182000,99649632,713,713,713,713,0
|
|
20250226,181900,99649632,713,713,713,713,0
|
|
20250226,181800,99649632,713,713,713,713,0
|
|
20250226,181700,99649632,713,713,713,713,0
|
|
20250226,181600,99649632,713,713,713,713,0
|
|
20250226,181500,99649632,713,713,713,713,0
|
|
20250226,181400,99649632,713,713,713,713,0
|
|
20250226,181300,99649632,713,713,713,713,0
|
|
20250226,181200,99649632,713,713,713,713,0
|
|
20250226,181100,99649632,713,713,713,713,0
|
|
20250226,181000,99649632,713,713,713,713,0
|
|
20250226,180900,99649632,713,713,713,713,0
|
|
20250226,180800,99649632,713,713,713,713,0
|
|
20250226,180700,99649632,713,713,713,713,7083
|
|
20250226,180600,99649632,713,713,713,713,0
|
|
20250226,180500,99649632,713,713,713,713,0
|
|
20250226,180400,99649632,713,713,713,713,0
|
|
20250226,180300,99649632,713,713,713,713,0
|
|
20250226,180200,99649632,713,713,713,713,0
|
|
20250226,180100,99649632,713,713,713,713,0
|
|
20250226,180000,99649632,713,713,713,713,0
|
|
20250226,175900,99649632,713,713,713,713,0
|
|
20250226,175800,99649632,713,713,713,713,0
|
|
20250226,175700,99649632,713,713,713,713,0
|
|
20250226,175600,99649632,713,713,713,713,0
|
|
20250226,175500,99649632,713,713,713,713,0
|
|
20250226,175400,99649632,713,713,713,713,0
|
|
20250226,175300,99649632,713,713,713,713,0
|
|
20250226,175200,99649632,713,713,713,713,0
|
|
20250226,175100,99649632,713,713,713,713,0
|
|
20250226,175000,99649632,713,713,713,713,0
|
|
20250226,174900,99649632,713,713,713,713,0
|
|
20250226,174800,99649632,713,713,713,713,0
|
|
20250226,174700,99649632,713,713,713,713,0
|
|
20250226,174600,99649632,713,713,713,713,0
|
|
20250226,174500,99649632,713,713,713,713,0
|
|
20250226,174400,99649632,713,713,713,713,0
|
|
20250226,174300,99649632,713,713,713,713,0
|
|
20250226,174200,99649632,713,713,713,713,0
|
|
20250226,174100,99649632,713,713,713,713,0
|
|
20250226,174000,99649632,713,713,713,713,0
|
|
20250226,173900,99649632,713,713,713,713,0
|
|
20250226,173800,99649632,713,713,713,713,0
|
|
20250226,173700,99649632,713,713,713,713,7083
|
|
20250226,173600,99649632,713,713,713,713,0
|
|
20250226,173500,99649632,713,713,713,713,0
|
|
20250226,173400,99649632,713,713,713,713,0
|
|
20250226,173300,99649632,713,713,713,713,0
|
|
20250226,173200,99649632,713,713,713,713,0
|
|
20250226,173100,99649632,713,713,713,713,0
|
|
20250226,173000,99649632,713,713,713,713,0
|
|
20250226,172900,99649632,713,713,713,713,0
|
|
20250226,172800,99649632,713,713,713,713,0
|
|
20250226,172700,99649632,713,713,713,713,0
|
|
20250226,172600,99649632,713,713,713,713,0
|
|
20250226,172500,99649632,713,713,713,713,0
|
|
20250226,172400,99649632,713,713,713,713,0
|
|
20250226,172300,99649632,713,713,713,713,0
|
|
20250226,172200,99649632,713,713,713,713,0
|
|
20250226,172100,99649632,713,713,713,713,0
|
|
20250226,172000,99649632,713,713,713,713,0
|
|
20250226,171900,99649632,713,713,713,713,0
|
|
20250226,171800,99649632,713,713,713,713,0
|
|
20250226,171700,99649632,713,713,713,713,0
|
|
20250226,171600,99649632,713,713,713,713,0
|
|
20250226,171500,99649632,713,713,713,713,0
|
|
20250226,171400,99649632,713,713,713,713,0
|
|
20250226,171300,99649632,713,713,713,713,0
|
|
20250226,171200,99649632,713,713,713,713,0
|
|
20250226,171100,99649632,713,713,713,713,0
|
|
20250226,171000,99649632,713,713,713,713,0
|
|
20250226,170900,99649632,713,713,713,713,0
|
|
20250226,170800,99649632,713,713,713,713,0
|
|
20250226,170700,99649632,713,713,713,713,7083
|
|
20250226,170600,99649632,713,713,713,713,0
|
|
20250226,170500,99649632,713,713,713,713,0
|
|
20250226,170400,99649632,713,713,713,713,0
|
|
20250226,170300,99649632,713,713,713,713,0
|
|
20250226,170200,99649632,713,713,713,713,0
|
|
20250226,170100,99649632,713,713,713,713,0
|
|
20250226,170000,99649632,713,713,713,713,0
|
|
20250226,165900,99649632,713,713,713,713,0
|
|
20250226,165800,99649632,713,713,713,713,0
|
|
20250226,165700,99649632,713,713,713,713,0
|
|
20250226,165600,99649632,713,713,713,713,0
|
|
20250226,165500,99649632,713,713,713,713,0
|
|
20250226,165400,99649632,713,713,713,713,0
|
|
20250226,165300,99649632,713,713,713,713,0
|
|
20250226,165200,99649632,713,713,713,713,0
|
|
20250226,165100,99649632,713,713,713,713,0
|
|
20250226,165000,99649632,713,713,713,713,0
|
|
20250226,164900,99649632,713,713,713,713,0
|
|
20250226,164800,99649632,713,713,713,713,0
|
|
20250226,164700,99649632,713,713,713,713,0
|
|
20250226,164600,99649632,713,713,713,713,0
|
|
20250226,164500,99649632,713,713,713,713,0
|
|
20250226,164400,99649632,713,713,713,713,0
|
|
20250226,164300,99649632,713,713,713,713,0
|
|
20250226,164200,99649632,713,713,713,713,0
|
|
20250226,164100,99649632,713,713,713,713,0
|
|
20250226,164000,99649632,713,713,713,713,0
|
|
20250226,163900,99649632,713,713,713,713,0
|
|
20250226,163800,99649632,713,713,713,713,0
|
|
20250226,163700,99649632,713,713,713,713,7083
|
|
20250226,163600,99649632,713,713,713,713,0
|
|
20250226,163500,99649632,713,713,713,713,0
|
|
20250226,163400,99649632,713,713,713,713,0
|
|
20250226,163300,99649632,713,713,713,713,0
|
|
20250226,163200,99649632,713,713,713,713,0
|
|
20250226,163100,99649632,713,713,713,713,0
|
|
20250226,163000,99649632,713,713,713,713,0
|
|
20250226,162900,99649632,713,713,713,713,0
|
|
20250226,162800,99649632,713,713,713,713,0
|
|
20250226,162700,99649632,713,713,713,713,0
|
|
20250226,162600,99649632,713,713,713,713,0
|
|
20250226,162500,99649632,713,713,713,713,0
|
|
20250226,162400,99649632,713,713,713,713,0
|
|
20250226,162300,99649632,713,713,713,713,0
|
|
20250226,162200,99649632,713,713,713,713,0
|
|
20250226,162100,99649632,713,713,713,713,0
|
|
20250226,162000,99649632,713,713,713,713,0
|
|
20250226,161900,99649632,713,713,713,713,0
|
|
20250226,161800,99649632,713,713,713,713,0
|
|
20250226,161700,99649632,713,713,713,713,0
|
|
20250226,161600,99649632,713,713,713,713,0
|
|
20250226,161500,99649632,713,713,713,713,0
|
|
20250226,161400,99649632,713,713,713,713,0
|
|
20250226,161300,99649632,713,713,713,713,0
|
|
20250226,161200,99649632,713,713,713,713,0
|
|
20250226,161100,99649632,713,713,713,713,0
|
|
20250226,161000,99649632,713,713,713,713,0
|
|
20250226,160900,99649632,713,713,713,713,0
|
|
20250226,160800,99649632,713,713,713,713,0
|
|
20250226,160700,99649632,713,713,713,713,7083
|
|
20250226,160600,99649632,713,713,713,713,0
|
|
20250226,160500,99649632,713,713,713,713,0
|
|
20250226,160400,99649632,713,713,713,713,0
|
|
20250226,160300,99649632,713,713,713,713,0
|
|
20250226,160200,99649632,713,713,713,713,0
|
|
20250226,160100,99649632,713,713,713,713,0
|
|
20250226,160000,99649632,713,713,713,713,0
|
|
20250226,155900,99649632,713,713,713,713,0
|
|
20250226,155800,99649632,713,713,713,713,0
|
|
20250226,155700,99649632,713,713,713,713,0
|
|
20250226,155600,99649632,713,713,713,713,0
|
|
20250226,155500,99649632,713,713,713,713,0
|
|
20250226,155400,99649632,713,713,713,713,0
|
|
20250226,155300,99649632,713,713,713,713,0
|
|
20250226,155200,99649632,713,713,713,713,0
|
|
20250226,155100,99649632,713,713,713,713,0
|
|
20250226,155000,99649632,713,713,713,713,0
|
|
20250226,154900,99649632,713,713,713,713,0
|
|
20250226,154800,99649632,713,713,713,713,0
|
|
20250226,154700,99649632,713,713,713,713,0
|
|
20250226,154600,99649632,713,713,713,713,0
|
|
20250226,154500,99649632,713,713,713,713,0
|
|
20250226,154400,99649632,713,713,713,713,0
|
|
20250226,154300,99649632,713,713,713,713,0
|
|
20250226,154200,99649632,713,713,713,713,0
|
|
20250226,154100,99649632,713,713,713,713,0
|
|
20250226,154000,99649632,713,713,713,713,0
|
|
20250226,153900,99649632,713,713,713,713,0
|
|
20250226,153800,99649632,713,713,713,713,0
|
|
20250226,153700,99649632,713,713,713,713,7083
|
|
20250226,153600,99649632,713,713,713,713,0
|
|
20250226,153500,99649632,713,713,713,713,0
|
|
20250226,153400,99649632,713,713,713,713,0
|
|
20250226,153300,99649632,713,713,713,713,0
|
|
20250226,153200,99649632,713,713,713,713,0
|
|
20250226,153100,99649632,713,713,713,713,0
|
|
20250226,153000,99649632,713,713,713,713,7083
|
|
20250226,152900,94599453,710,710,710,710,0
|
|
20250226,152800,94599453,710,710,710,710,0
|
|
20250226,152700,94599453,710,710,710,710,0
|
|
20250226,152600,94599453,710,710,710,710,0
|
|
20250226,152500,94599453,710,710,710,710,0
|
|
20250226,152400,94599453,710,710,710,710,0
|
|
20250226,152300,94599453,710,710,710,710,0
|
|
20250226,152200,94599453,710,710,710,710,0
|
|
20250226,152100,94599453,710,710,710,710,0
|
|
20250226,152000,94599453,710,710,710,710,0
|
|
20250226,151900,94599453,710,710,711,710,2046
|
|
20250226,151800,93146747,710,710,710,710,1001
|
|
20250226,151700,92436037,709,709,709,709,0
|
|
20250226,151600,92436037,709,709,709,709,100
|
|
20250226,151500,92365137,710,710,710,710,178
|
|
20250226,151400,92238757,707,707,707,707,200
|
|
20250226,151300,92097357,709,709,709,709,0
|
|
20250226,151200,92097357,709,709,709,709,82
|
|
20250226,151100,92039219,710,710,710,710,0
|
|
20250226,151000,92039219,710,710,710,710,0
|
|
20250226,150900,92039219,710,710,710,710,39
|
|
20250226,150800,92011529,707,707,707,707,1290
|
|
20250226,150700,91099499,707,707,707,707,0
|
|
20250226,150600,91099499,707,707,707,707,5
|
|
20250226,150500,91095964,706,706,706,706,124
|
|
20250226,150400,91008420,707,707,707,707,501
|
|
20250226,150300,90654213,707,707,707,707,122
|
|
20250226,150200,90567959,706,707,707,706,1471
|
|
20250226,150100,89528933,709,709,709,709,0
|
|
20250226,150000,89528933,709,709,709,709,10
|
|
20250226,145900,89521843,709,709,709,709,0
|
|
20250226,145800,89521843,709,709,709,709,0
|
|
20250226,145700,89521843,709,709,709,709,0
|
|
20250226,145600,89521843,709,709,709,709,0
|
|
20250226,145500,89521843,709,709,709,709,0
|
|
20250226,145400,89521843,709,709,709,709,0
|
|
20250226,145300,89521843,709,709,709,709,12
|
|
20250226,145200,89513335,709,709,709,709,3
|
|
20250226,145100,89511208,705,705,705,705,0
|
|
20250226,145000,89511208,705,705,705,705,0
|
|
20250226,144900,89511208,705,705,705,705,0
|
|
20250226,144800,89511208,705,705,705,705,0
|
|
20250226,144700,89511208,705,705,705,705,0
|
|
20250226,144600,89511208,705,705,705,705,4311
|
|
20250226,144500,86471953,710,710,710,710,0
|
|
20250226,144400,86471953,710,710,710,710,4
|
|
20250226,144300,86469113,711,711,711,711,30
|
|
20250226,144200,86447783,711,711,711,711,0
|
|
20250226,144100,86447783,711,711,711,711,0
|
|
20250226,144000,86447783,711,711,711,711,0
|
|
20250226,143900,86447783,711,711,711,711,0
|
|
20250226,143800,86447783,711,711,711,711,393
|
|
20250226,143700,86168360,711,711,711,711,0
|
|
20250226,143600,86168360,711,708,711,708,22
|
|
20250226,143500,86152760,704,705,705,704,1578
|
|
20250226,143400,85041206,708,708,708,708,1
|
|
20250226,143300,85040498,708,708,708,708,0
|
|
20250226,143200,85040498,708,708,708,708,56
|
|
20250226,143100,85000850,708,708,708,708,1500
|
|
20250226,143000,83938850,708,708,708,708,0
|
|
20250226,142900,83938850,708,708,708,708,4
|
|
20250226,142800,83936018,708,708,708,708,3360
|
|
20250226,142700,81557138,708,708,708,708,0
|
|
20250226,142600,81557138,708,708,708,708,12
|
|
20250226,142500,81548642,703,703,703,703,0
|
|
20250226,142400,81548642,703,703,703,703,0
|
|
20250226,142300,81548642,703,703,703,703,2000
|
|
20250226,142200,80142642,702,702,702,702,0
|
|
20250226,142100,80142642,702,702,702,702,0
|
|
20250226,142000,80142642,702,707,707,702,6500
|
|
20250226,141900,75566378,709,709,709,709,0
|
|
20250226,141800,75566378,709,709,709,709,0
|
|
20250226,141700,75566378,709,709,709,709,0
|
|
20250226,141600,75566378,709,709,709,709,0
|
|
20250226,141500,75566378,709,709,709,709,0
|
|
20250226,141400,75566378,709,709,709,709,0
|
|
20250226,141300,75566378,709,709,709,709,0
|
|
20250226,141200,75566378,709,709,709,709,0
|
|
20250226,141100,75566378,709,709,709,709,0
|
|
20250226,141000,75566378,709,709,709,709,0
|
|
20250226,140900,75566378,709,709,709,709,67
|
|
20250226,140800,75518875,709,709,709,709,0
|
|
20250226,140700,75518875,709,709,709,709,0
|
|
20250226,140600,75518875,709,709,709,709,0
|
|
20250226,140500,75518875,709,709,709,709,0
|
|
20250226,140400,75518875,709,709,709,709,0
|
|
20250226,140300,75518875,709,709,709,709,2
|
|
20250226,140200,75517457,707,707,707,707,0
|
|
20250226,140100,75517457,707,707,707,707,0
|
|
20250226,140000,75517457,707,707,707,707,0
|
|
20250226,135900,75517457,707,707,707,707,0
|
|
20250226,135800,75517457,707,707,707,707,0
|
|
20250226,135700,75517457,707,707,707,707,0
|
|
20250226,135600,75517457,707,707,707,707,0
|
|
20250226,135500,75517457,707,707,707,707,44
|
|
20250226,135400,75486349,709,709,709,709,0
|
|
20250226,135300,75486349,709,709,709,709,0
|
|
20250226,135200,75486349,709,709,709,709,0
|
|
20250226,135100,75486349,709,709,709,709,4
|
|
20250226,135000,75483513,709,709,709,709,0
|
|
20250226,134900,75483513,709,709,709,709,3
|
|
20250226,134800,75481386,709,709,709,709,4
|
|
20250226,134700,75478550,709,709,709,709,0
|
|
20250226,134600,75478550,709,709,709,709,10
|
|
20250226,134500,75471460,709,709,709,709,2
|
|
20250226,134400,75470042,705,708,708,705,4405
|
|
20250226,134300,72363373,709,709,709,709,0
|
|
20250226,134200,72363373,709,709,709,709,0
|
|
20250226,134100,72363373,709,709,709,709,1
|
|
20250226,134000,72362664,710,710,710,710,0
|
|
20250226,133900,72362664,710,710,710,710,29
|
|
20250226,133800,72342074,710,710,710,710,0
|
|
20250226,133700,72342074,710,710,710,710,103
|
|
20250226,133600,72268944,711,711,711,711,0
|
|
20250226,133500,72268944,711,711,711,711,0
|
|
20250226,133400,72268944,711,711,711,711,0
|
|
20250226,133300,72268944,711,711,711,711,0
|
|
20250226,133200,72268944,711,711,711,711,0
|
|
20250226,133100,72268944,711,711,711,711,0
|
|
20250226,133000,72268944,711,711,711,711,27
|
|
20250226,132900,72249747,712,712,712,712,0
|
|
20250226,132800,72249747,712,712,712,712,0
|
|
20250226,132700,72249747,712,712,712,712,1
|
|
20250226,132600,72249035,711,711,711,711,5000
|
|
20250226,132500,68694035,711,711,711,711,0
|
|
20250226,132400,68694035,711,711,711,711,100
|
|
20250226,132300,68622935,711,711,711,711,1
|
|
20250226,132200,68622224,711,710,711,710,1065
|
|
20250226,132100,67865083,710,710,710,710,1
|
|
20250226,132000,67864373,712,712,712,712,1
|
|
20250226,131900,67863661,703,703,703,703,0
|
|
20250226,131800,67863661,703,709,709,703,9000
|
|
20250226,131700,61507470,709,709,709,709,0
|
|
20250226,131600,61507470,709,709,709,709,0
|
|
20250226,131500,61507470,709,709,709,709,50
|
|
20250226,131400,61472020,709,709,709,709,0
|
|
20250226,131300,61472020,709,709,709,709,0
|
|
20250226,131200,61472020,709,709,709,709,0
|
|
20250226,131100,61472020,709,709,709,709,0
|
|
20250226,131000,61472020,709,709,709,709,100
|
|
20250226,130900,61401120,713,713,713,713,1
|
|
20250226,130800,61400407,709,709,709,709,0
|
|
20250226,130700,61400407,709,709,709,709,300
|
|
20250226,130600,61187707,713,713,713,713,0
|
|
20250226,130500,61187707,713,713,713,713,0
|
|
20250226,130400,61187707,713,713,713,713,100
|
|
20250226,130300,61116407,713,713,713,713,100
|
|
20250226,130200,61045107,713,713,713,713,0
|
|
20250226,130100,61045107,713,713,713,713,0
|
|
20250226,130000,61045107,713,713,713,713,0
|
|
20250226,125900,61045107,713,713,713,713,0
|
|
20250226,125800,61045107,713,713,713,713,100
|
|
20250226,125700,60973807,713,713,713,713,0
|
|
20250226,125600,60973807,713,713,713,713,0
|
|
20250226,125500,60973807,713,713,713,713,1
|
|
20250226,125400,60973094,710,710,710,710,2600
|
|
20250226,125300,59127094,710,710,710,710,0
|
|
20250226,125200,59127094,710,710,710,710,0
|
|
20250226,125100,59127094,710,710,710,710,0
|
|
20250226,125000,59127094,710,713,713,710,271
|
|
20250226,124900,58934678,713,713,713,713,0
|
|
20250226,124800,58934678,713,713,713,713,0
|
|
20250226,124700,58934678,713,713,713,713,0
|
|
20250226,124600,58934678,713,713,713,713,0
|
|
20250226,124500,58934678,713,713,713,713,0
|
|
20250226,124400,58934678,713,713,713,713,0
|
|
20250226,124300,58934678,713,713,713,713,1772
|
|
20250226,124200,57671242,712,712,712,712,2539
|
|
20250226,124100,55863474,712,712,712,712,0
|
|
20250226,124000,55863474,712,712,712,712,0
|
|
20250226,123900,55863474,712,712,712,712,0
|
|
20250226,123800,55863474,712,712,712,712,905
|
|
20250226,123700,55219114,712,712,712,712,7
|
|
20250226,123600,55214130,712,712,712,712,500
|
|
20250226,123500,54858130,712,712,712,712,0
|
|
20250226,123400,54858130,712,712,712,712,3
|
|
20250226,123300,54855994,710,710,710,710,0
|
|
20250226,123200,54855994,710,710,710,710,0
|
|
20250226,123100,54855994,710,710,710,710,0
|
|
20250226,123000,54855994,710,710,710,710,500
|
|
20250226,122900,54500994,710,710,710,710,0
|
|
20250226,122800,54500994,710,710,710,710,0
|
|
20250226,122700,54500994,710,710,710,710,0
|
|
20250226,122600,54500994,710,710,710,710,0
|
|
20250226,122500,54500994,710,710,710,710,0
|
|
20250226,122400,54500994,710,710,710,710,0
|
|
20250226,122300,54500994,710,710,710,710,0
|
|
20250226,122200,54500994,710,710,710,710,10
|
|
20250226,122100,54493894,710,710,710,710,0
|
|
20250226,122000,54493894,710,710,710,710,12
|
|
20250226,121900,54485374,710,710,710,710,0
|
|
20250226,121800,54485374,710,710,710,710,464
|
|
20250226,121700,54155934,710,710,710,710,198
|
|
20250226,121600,54015354,711,711,711,711,100
|
|
20250226,121500,53944254,712,712,712,712,0
|
|
20250226,121400,53944254,712,712,712,712,0
|
|
20250226,121300,53944254,712,712,712,712,0
|
|
20250226,121200,53944254,712,712,712,712,0
|
|
20250226,121100,53944254,712,712,712,712,0
|
|
20250226,121000,53944254,712,712,712,712,0
|
|
20250226,120900,53944254,712,712,712,712,0
|
|
20250226,120800,53944254,712,712,712,712,0
|
|
20250226,120700,53944254,712,712,712,712,0
|
|
20250226,120600,53944254,712,712,712,712,0
|
|
20250226,120500,53944254,712,712,712,712,0
|
|
20250226,120400,53944254,712,712,712,712,48
|
|
20250226,120300,53910078,713,713,713,713,0
|
|
20250226,120200,53910078,713,713,713,712,132
|
|
20250226,120100,53816062,712,712,712,712,234
|
|
20250226,120000,53649454,713,711,713,711,12
|
|
20250226,115900,53640902,711,711,711,711,0
|
|
20250226,115800,53640902,711,711,711,711,0
|
|
20250226,115700,53640902,711,711,711,711,0
|
|
20250226,115600,53640902,711,711,711,711,0
|
|
20250226,115500,53640902,711,711,711,711,0
|
|
20250226,115400,53640902,711,711,711,711,0
|
|
20250226,115300,53640902,711,711,711,711,0
|
|
20250226,115200,53640902,711,711,711,711,1420
|
|
20250226,115100,52631282,711,711,711,711,0
|
|
20250226,115000,52631282,711,711,711,711,0
|
|
20250226,114900,52631282,711,712,712,711,397
|
|
20250226,114800,52348732,713,713,713,713,0
|
|
20250226,114700,52348732,713,713,713,713,23
|
|
20250226,114600,52332333,713,713,713,713,1
|
|
20250226,114500,52331620,712,712,713,712,30
|
|
20250226,114400,52310244,713,712,713,712,108
|
|
20250226,114300,52233340,713,712,713,712,29
|
|
20250226,114200,52212690,712,712,712,712,2
|
|
20250226,114100,52211266,711,711,711,711,379
|
|
20250226,114000,51941797,710,710,710,710,3
|
|
20250226,113900,51939667,711,711,711,711,0
|
|
20250226,113800,51939667,711,711,711,711,0
|
|
20250226,113700,51939667,711,711,711,711,100
|
|
20250226,113600,51868567,711,711,711,711,1
|
|
20250226,113500,51867856,707,707,707,707,0
|
|
20250226,113400,51867856,707,707,707,707,2
|
|
20250226,113300,51866442,711,711,711,711,50
|
|
20250226,113200,51830892,712,712,712,712,0
|
|
20250226,113100,51830892,712,712,712,712,0
|
|
20250226,113000,51830892,712,711,712,711,17
|
|
20250226,112900,51818803,711,711,711,711,0
|
|
20250226,112800,51818803,711,712,713,711,35
|
|
20250226,112700,51793883,706,710,710,706,11
|
|
20250226,112600,51786100,711,711,711,711,0
|
|
20250226,112500,51786100,711,711,711,711,55
|
|
20250226,112400,51746995,711,711,711,711,0
|
|
20250226,112300,51746995,711,711,711,711,160
|
|
20250226,112200,51633235,711,710,711,710,179
|
|
20250226,112100,51506034,711,711,711,711,0
|
|
20250226,112000,51506034,711,711,711,711,1
|
|
20250226,111900,51505323,712,712,712,712,0
|
|
20250226,111800,51505323,712,712,712,712,1
|
|
20250226,111700,51504611,711,711,711,711,2021
|
|
20250226,111600,50067680,711,711,711,711,2
|
|
20250226,111500,50066258,711,711,711,711,0
|
|
20250226,111400,50066258,711,711,711,711,0
|
|
20250226,111300,50066258,711,711,711,711,10
|
|
20250226,111200,50059148,712,712,712,712,1
|
|
20250226,111100,50058436,712,712,712,712,0
|
|
20250226,111000,50058436,712,712,712,712,192
|
|
20250226,110900,49921732,712,712,712,712,0
|
|
20250226,110800,49921732,712,712,712,712,0
|
|
20250226,110700,49921732,712,712,713,712,79
|
|
20250226,110600,49865433,712,710,712,710,777
|
|
20250226,110500,49312463,712,712,712,712,0
|
|
20250226,110400,49312463,712,712,712,712,5
|
|
20250226,110300,49308903,712,712,712,712,3
|
|
20250226,110200,49306767,712,712,712,712,0
|
|
20250226,110100,49306767,712,712,712,712,0
|
|
20250226,110000,49306767,712,712,712,712,0
|
|
20250226,105900,49306767,712,712,712,712,100
|
|
20250226,105800,49235567,712,710,712,710,2
|
|
20250226,105700,49234145,710,710,710,710,0
|
|
20250226,105600,49234145,710,710,710,710,1
|
|
20250226,105500,49233435,712,711,712,711,394
|
|
20250226,105400,48953201,712,712,712,712,0
|
|
20250226,105300,48953201,712,712,712,712,100
|
|
20250226,105200,48882001,712,712,712,712,13
|
|
20250226,105100,48872745,712,712,712,712,0
|
|
20250226,105000,48872745,712,711,712,711,361
|
|
20250226,104900,48615857,712,711,712,711,876
|
|
20250226,104800,47992157,710,710,711,710,1575
|
|
20250226,104700,46872907,708,709,709,708,1932
|
|
20250226,104600,45503491,708,708,708,708,15
|
|
20250226,104500,45492871,708,708,708,708,0
|
|
20250226,104400,45492871,708,708,708,708,146
|
|
20250226,104300,45389503,707,707,707,707,743
|
|
20250226,104200,44864202,707,707,707,707,5
|
|
20250226,104100,44860667,704,704,706,704,70
|
|
20250226,104000,44811375,704,705,705,704,11
|
|
20250226,103900,44803630,707,707,707,707,0
|
|
20250226,103800,44803630,707,707,707,707,1
|
|
20250226,103700,44802923,704,704,704,704,0
|
|
20250226,103600,44802923,704,704,704,704,1
|
|
20250226,103500,44802219,708,708,708,708,0
|
|
20250226,103400,44802219,708,708,708,708,3
|
|
20250226,103300,44800095,708,708,708,708,2
|
|
20250226,103200,44798679,703,703,703,703,0
|
|
20250226,103100,44798679,703,703,703,703,0
|
|
20250226,103000,44798679,703,705,705,703,6327
|
|
20250226,102900,40348231,703,703,703,703,0
|
|
20250226,102800,40348231,703,703,703,703,0
|
|
20250226,102700,40348231,703,703,703,703,0
|
|
20250226,102600,40348231,703,703,703,703,0
|
|
20250226,102500,40348231,703,703,703,703,0
|
|
20250226,102400,40348231,703,703,703,703,0
|
|
20250226,102300,40348231,703,709,709,703,11
|
|
20250226,102200,40340453,708,708,708,708,2
|
|
20250226,102100,40339037,708,707,708,703,2712
|
|
20250226,102000,38429196,706,706,706,706,0
|
|
20250226,101900,38429196,706,708,708,706,111
|
|
20250226,101800,38350664,709,709,709,709,0
|
|
20250226,101700,38350664,709,709,709,709,5
|
|
20250226,101600,38347119,709,709,709,709,41
|
|
20250226,101500,38318050,709,709,709,709,16
|
|
20250226,101400,38306706,709,710,710,709,41
|
|
20250226,101300,38277627,710,710,710,710,6
|
|
20250226,101200,38273367,710,711,711,710,30
|
|
20250226,101100,38252040,711,711,711,711,1
|
|
20250226,101000,38251329,711,710,711,710,1320
|
|
20250226,100900,37313260,710,710,710,709,1067
|
|
20250226,100800,36555702,710,711,711,710,71
|
|
20250226,100700,36505224,711,709,711,709,502
|
|
20250226,100600,36149304,711,711,711,710,61
|
|
20250226,100500,36105987,709,709,709,709,52
|
|
20250226,100400,36069119,709,710,710,708,37
|
|
20250226,100300,36042917,710,710,710,710,1
|
|
20250226,100200,36042207,703,711,711,703,23000
|
|
20250226,100100,19821197,712,712,712,712,0
|
|
20250226,100000,19821197,712,712,712,712,0
|
|
20250226,095900,19821197,712,712,712,712,0
|
|
20250226,095800,19821197,712,712,712,712,121
|
|
20250226,095700,19735045,712,712,712,712,0
|
|
20250226,095600,19735045,712,712,712,712,1
|
|
20250226,095500,19734333,712,712,712,712,57
|
|
20250226,095400,19693749,712,712,712,712,10
|
|
20250226,095300,19686629,712,712,712,712,8
|
|
20250226,095200,19680933,712,712,712,712,312
|
|
20250226,095100,19458789,712,712,712,712,0
|
|
20250226,095000,19458789,712,712,712,712,0
|
|
20250226,094900,19458789,712,712,712,712,0
|
|
20250226,094800,19458789,712,712,712,712,0
|
|
20250226,094700,19458789,712,712,712,712,3000
|
|
20250226,094600,17322789,715,714,715,714,13
|
|
20250226,094500,17313495,715,715,715,711,113
|
|
20250226,094400,17232704,715,715,715,715,0
|
|
20250226,094300,17232704,715,715,715,715,0
|
|
20250226,094200,17232704,715,715,715,715,0
|
|
20250226,094100,17232704,715,715,715,715,0
|
|
20250226,094000,17232704,715,715,715,715,0
|
|
20250226,093900,17232704,715,715,715,715,0
|
|
20250226,093800,17232704,715,715,715,715,0
|
|
20250226,093700,17232704,715,715,715,715,0
|
|
20250226,093600,17232704,715,715,715,715,1
|
|
20250226,093500,17231989,715,715,715,715,0
|
|
20250226,093400,17231989,715,709,715,708,1770
|
|
20250226,093300,15976189,710,711,711,710,4134
|
|
20250226,093200,13041018,711,711,711,711,0
|
|
20250226,093100,13041018,711,710,711,710,1809
|
|
20250226,093000,11756624,715,715,715,715,0
|
|
20250226,092900,11756624,715,715,715,715,0
|
|
20250226,092800,11756624,715,715,715,715,0
|
|
20250226,092700,11756624,715,715,715,715,0
|
|
20250226,092600,11756624,715,715,715,715,41
|
|
20250226,092500,11727309,711,711,711,711,169
|
|
20250226,092400,11607150,715,713,715,711,4206
|
|
20250226,092300,8614709,718,714,719,714,4650
|
|
20250226,092200,5276934,711,711,711,711,1015
|
|
20250226,092100,4555269,710,711,711,710,440
|
|
20250226,092000,4242650,711,711,711,711,18
|
|
20250226,091900,4229852,711,711,711,711,88
|
|
20250226,091800,4167284,709,710,710,709,100
|
|
20250226,091700,4096364,710,710,710,710,50
|
|
20250226,091600,4060864,710,711,711,710,260
|
|
20250226,091500,3876214,711,711,711,711,174
|
|
20250226,091400,3752500,712,712,712,712,59
|
|
20250226,091300,3710492,713,713,713,713,5
|
|
20250226,091200,3706927,714,714,714,714,0
|
|
20250226,091100,3706927,714,714,715,714,142
|
|
20250226,091000,3605538,711,711,711,711,326
|
|
20250226,090900,3373752,711,711,711,711,50
|
|
20250226,090800,3338202,711,711,711,711,1
|
|
20250226,090700,3337491,711,711,711,711,0
|
|
20250226,090600,3337491,711,711,711,711,0
|
|
20250226,090500,3337491,711,711,711,711,23
|
|
20250226,090400,3321138,706,706,706,706,590
|
|
20250226,090300,2904598,711,711,711,711,0
|
|
20250226,090200,2904598,711,711,711,711,0
|
|
20250226,090100,2904598,711,709,711,702,3904
|
|
20250226,090000,140182,710,712,712,710,197
|