767 lines
36 KiB
CSV
767 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250226,214400,386812580,4290,4290,4290,4290,2003
|
|
20250226,214300,386812580,4290,4290,4290,4290,0
|
|
20250226,214200,386812580,4290,4290,4290,4290,0
|
|
20250226,214100,386812580,4290,4290,4290,4290,0
|
|
20250226,214000,386812580,4290,4290,4290,4290,0
|
|
20250226,213900,386812580,4290,4290,4290,4290,0
|
|
20250226,213800,386812580,4290,4290,4290,4290,0
|
|
20250226,213700,386812580,4290,4290,4290,4290,0
|
|
20250226,213600,386812580,4290,4290,4290,4290,0
|
|
20250226,213500,386812580,4290,4290,4290,4290,0
|
|
20250226,213400,386812580,4290,4290,4290,4290,0
|
|
20250226,213300,386812580,4290,4290,4290,4290,0
|
|
20250226,213200,386812580,4290,4290,4290,4290,0
|
|
20250226,213100,386812580,4290,4290,4290,4290,0
|
|
20250226,213000,386812580,4290,4290,4290,4290,0
|
|
20250226,212900,386812580,4290,4290,4290,4290,0
|
|
20250226,212800,386812580,4290,4290,4290,4290,0
|
|
20250226,212700,386812580,4290,4290,4290,4290,0
|
|
20250226,212600,386812580,4290,4290,4290,4290,0
|
|
20250226,212500,386812580,4290,4290,4290,4290,0
|
|
20250226,212400,386812580,4290,4290,4290,4290,0
|
|
20250226,212300,386812580,4290,4290,4290,4290,0
|
|
20250226,212200,386812580,4290,4290,4290,4290,0
|
|
20250226,212100,386812580,4290,4290,4290,4290,0
|
|
20250226,212000,386812580,4290,4290,4290,4290,0
|
|
20250226,211900,386812580,4290,4290,4290,4290,0
|
|
20250226,211800,386812580,4290,4290,4290,4290,0
|
|
20250226,211700,386812580,4290,4290,4290,4290,0
|
|
20250226,211600,386812580,4290,4290,4290,4290,0
|
|
20250226,211500,386812580,4290,4290,4290,4290,0
|
|
20250226,211400,386812580,4290,4290,4290,4290,2003
|
|
20250226,211300,386812580,4290,4290,4290,4290,0
|
|
20250226,211200,386812580,4290,4290,4290,4290,0
|
|
20250226,211100,386812580,4290,4290,4290,4290,0
|
|
20250226,211000,386812580,4290,4290,4290,4290,0
|
|
20250226,210900,386812580,4290,4290,4290,4290,0
|
|
20250226,210800,386812580,4290,4290,4290,4290,0
|
|
20250226,210700,386812580,4290,4290,4290,4290,0
|
|
20250226,210600,386812580,4290,4290,4290,4290,0
|
|
20250226,210500,386812580,4290,4290,4290,4290,0
|
|
20250226,210400,386812580,4290,4290,4290,4290,0
|
|
20250226,210300,386812580,4290,4290,4290,4290,0
|
|
20250226,210200,386812580,4290,4290,4290,4290,0
|
|
20250226,210100,386812580,4290,4290,4290,4290,0
|
|
20250226,210000,386812580,4290,4290,4290,4290,0
|
|
20250226,205900,386812580,4290,4290,4290,4290,0
|
|
20250226,205800,386812580,4290,4290,4290,4290,0
|
|
20250226,205700,386812580,4290,4290,4290,4290,0
|
|
20250226,205600,386812580,4290,4290,4290,4290,0
|
|
20250226,205500,386812580,4290,4290,4290,4290,0
|
|
20250226,205400,386812580,4290,4290,4290,4290,0
|
|
20250226,205300,386812580,4290,4290,4290,4290,0
|
|
20250226,205200,386812580,4290,4290,4290,4290,0
|
|
20250226,205100,386812580,4290,4290,4290,4290,0
|
|
20250226,205000,386812580,4290,4290,4290,4290,0
|
|
20250226,204900,386812580,4290,4290,4290,4290,0
|
|
20250226,204800,386812580,4290,4290,4290,4290,0
|
|
20250226,204700,386812580,4290,4290,4290,4290,0
|
|
20250226,204600,386812580,4290,4290,4290,4290,0
|
|
20250226,204500,386812580,4290,4290,4290,4290,0
|
|
20250226,204400,386812580,4290,4290,4290,4290,2003
|
|
20250226,204300,386812580,4290,4290,4290,4290,0
|
|
20250226,204200,386812580,4290,4290,4290,4290,0
|
|
20250226,204100,386812580,4290,4290,4290,4290,0
|
|
20250226,204000,386812580,4290,4290,4290,4290,0
|
|
20250226,203900,386812580,4290,4290,4290,4290,0
|
|
20250226,203800,386812580,4290,4290,4290,4290,0
|
|
20250226,203700,386812580,4290,4290,4290,4290,0
|
|
20250226,203600,386812580,4290,4290,4290,4290,0
|
|
20250226,203500,386812580,4290,4290,4290,4290,0
|
|
20250226,203400,386812580,4290,4290,4290,4290,0
|
|
20250226,203300,386812580,4290,4290,4290,4290,0
|
|
20250226,203200,386812580,4290,4290,4290,4290,0
|
|
20250226,203100,386812580,4290,4290,4290,4290,0
|
|
20250226,203000,386812580,4290,4290,4290,4290,0
|
|
20250226,202900,386812580,4290,4290,4290,4290,0
|
|
20250226,202800,386812580,4290,4290,4290,4290,0
|
|
20250226,202700,386812580,4290,4290,4290,4290,0
|
|
20250226,202600,386812580,4290,4290,4290,4290,0
|
|
20250226,202500,386812580,4290,4290,4290,4290,0
|
|
20250226,202400,386812580,4290,4290,4290,4290,0
|
|
20250226,202300,386812580,4290,4290,4290,4290,0
|
|
20250226,202200,386812580,4290,4290,4290,4290,0
|
|
20250226,202100,386812580,4290,4290,4290,4290,0
|
|
20250226,202000,386812580,4290,4290,4290,4290,0
|
|
20250226,201900,386812580,4290,4290,4290,4290,0
|
|
20250226,201800,386812580,4290,4290,4290,4290,0
|
|
20250226,201700,386812580,4290,4290,4290,4290,0
|
|
20250226,201600,386812580,4290,4290,4290,4290,0
|
|
20250226,201500,386812580,4290,4290,4290,4290,0
|
|
20250226,201400,386812580,4290,4290,4290,4290,2003
|
|
20250226,201300,386812580,4290,4290,4290,4290,0
|
|
20250226,201200,386812580,4290,4290,4290,4290,0
|
|
20250226,201100,386812580,4290,4290,4290,4290,0
|
|
20250226,201000,386812580,4290,4290,4290,4290,0
|
|
20250226,200900,386812580,4290,4290,4290,4290,0
|
|
20250226,200800,386812580,4290,4290,4290,4290,0
|
|
20250226,200700,386812580,4290,4290,4290,4290,0
|
|
20250226,200600,386812580,4290,4290,4290,4290,0
|
|
20250226,200500,386812580,4290,4290,4290,4290,0
|
|
20250226,200400,386812580,4290,4290,4290,4290,0
|
|
20250226,200300,386812580,4290,4290,4290,4290,0
|
|
20250226,200200,386812580,4290,4290,4290,4290,0
|
|
20250226,200100,386812580,4290,4290,4290,4290,0
|
|
20250226,200000,386812580,4290,4290,4290,4290,0
|
|
20250226,195900,386812580,4290,4290,4290,4290,0
|
|
20250226,195800,386812580,4290,4290,4290,4290,0
|
|
20250226,195700,386812580,4290,4290,4290,4290,0
|
|
20250226,195600,386812580,4290,4290,4290,4290,0
|
|
20250226,195500,386812580,4290,4290,4290,4290,0
|
|
20250226,195400,386812580,4290,4290,4290,4290,0
|
|
20250226,195300,386812580,4290,4290,4290,4290,0
|
|
20250226,195200,386812580,4290,4290,4290,4290,0
|
|
20250226,195100,386812580,4290,4290,4290,4290,0
|
|
20250226,195000,386812580,4290,4290,4290,4290,0
|
|
20250226,194900,386812580,4290,4290,4290,4290,0
|
|
20250226,194800,386812580,4290,4290,4290,4290,0
|
|
20250226,194700,386812580,4290,4290,4290,4290,0
|
|
20250226,194600,386812580,4290,4290,4290,4290,0
|
|
20250226,194500,386812580,4290,4290,4290,4290,0
|
|
20250226,194400,386812580,4290,4290,4290,4290,2003
|
|
20250226,194300,386812580,4290,4290,4290,4290,0
|
|
20250226,194200,386812580,4290,4290,4290,4290,0
|
|
20250226,194100,386812580,4290,4290,4290,4290,0
|
|
20250226,194000,386812580,4290,4290,4290,4290,0
|
|
20250226,193900,386812580,4290,4290,4290,4290,0
|
|
20250226,193800,386812580,4290,4290,4290,4290,0
|
|
20250226,193700,386812580,4290,4290,4290,4290,0
|
|
20250226,193600,386812580,4290,4290,4290,4290,0
|
|
20250226,193500,386812580,4290,4290,4290,4290,0
|
|
20250226,193400,386812580,4290,4290,4290,4290,0
|
|
20250226,193300,386812580,4290,4290,4290,4290,0
|
|
20250226,193200,386812580,4290,4290,4290,4290,0
|
|
20250226,193100,386812580,4290,4290,4290,4290,0
|
|
20250226,193000,386812580,4290,4290,4290,4290,0
|
|
20250226,192900,386812580,4290,4290,4290,4290,0
|
|
20250226,192800,386812580,4290,4290,4290,4290,0
|
|
20250226,192700,386812580,4290,4290,4290,4290,0
|
|
20250226,192600,386812580,4290,4290,4290,4290,0
|
|
20250226,192500,386812580,4290,4290,4290,4290,0
|
|
20250226,192400,386812580,4290,4290,4290,4290,0
|
|
20250226,192300,386812580,4290,4290,4290,4290,0
|
|
20250226,192200,386812580,4290,4290,4290,4290,0
|
|
20250226,192100,386812580,4290,4290,4290,4290,0
|
|
20250226,192000,386812580,4290,4290,4290,4290,0
|
|
20250226,191900,386812580,4290,4290,4290,4290,0
|
|
20250226,191800,386812580,4290,4290,4290,4290,0
|
|
20250226,191700,386812580,4290,4290,4290,4290,0
|
|
20250226,191600,386812580,4290,4290,4290,4290,0
|
|
20250226,191500,386812580,4290,4290,4290,4290,0
|
|
20250226,191400,386812580,4290,4290,4290,4290,2003
|
|
20250226,191300,386812580,4290,4290,4290,4290,0
|
|
20250226,191200,386812580,4290,4290,4290,4290,0
|
|
20250226,191100,386812580,4290,4290,4290,4290,0
|
|
20250226,191000,386812580,4290,4290,4290,4290,0
|
|
20250226,190900,386812580,4290,4290,4290,4290,0
|
|
20250226,190800,386812580,4290,4290,4290,4290,0
|
|
20250226,190700,386812580,4290,4290,4290,4290,0
|
|
20250226,190600,386812580,4290,4290,4290,4290,0
|
|
20250226,190500,386812580,4290,4290,4290,4290,0
|
|
20250226,190400,386812580,4290,4290,4290,4290,0
|
|
20250226,190300,386812580,4290,4290,4290,4290,0
|
|
20250226,190200,386812580,4290,4290,4290,4290,0
|
|
20250226,190100,386812580,4290,4290,4290,4290,0
|
|
20250226,190000,386812580,4290,4290,4290,4290,0
|
|
20250226,185900,386812580,4290,4290,4290,4290,0
|
|
20250226,185800,386812580,4290,4290,4290,4290,0
|
|
20250226,185700,386812580,4290,4290,4290,4290,0
|
|
20250226,185600,386812580,4290,4290,4290,4290,0
|
|
20250226,185500,386812580,4290,4290,4290,4290,0
|
|
20250226,185400,386812580,4290,4290,4290,4290,0
|
|
20250226,185300,386812580,4290,4290,4290,4290,0
|
|
20250226,185200,386812580,4290,4290,4290,4290,0
|
|
20250226,185100,386812580,4290,4290,4290,4290,0
|
|
20250226,185000,386812580,4290,4290,4290,4290,0
|
|
20250226,184900,386812580,4290,4290,4290,4290,0
|
|
20250226,184800,386812580,4290,4290,4290,4290,0
|
|
20250226,184700,386812580,4290,4290,4290,4290,0
|
|
20250226,184600,386812580,4290,4290,4290,4290,0
|
|
20250226,184500,386812580,4290,4290,4290,4290,0
|
|
20250226,184400,386812580,4290,4290,4290,4290,2003
|
|
20250226,184300,386812580,4290,4290,4290,4290,0
|
|
20250226,184200,386812580,4290,4290,4290,4290,0
|
|
20250226,184100,386812580,4290,4290,4290,4290,0
|
|
20250226,184000,386812580,4290,4290,4290,4290,0
|
|
20250226,183900,386812580,4290,4290,4290,4290,0
|
|
20250226,183800,386812580,4290,4290,4290,4290,0
|
|
20250226,183700,386812580,4290,4290,4290,4290,0
|
|
20250226,183600,386812580,4290,4290,4290,4290,0
|
|
20250226,183500,386812580,4290,4290,4290,4290,0
|
|
20250226,183400,386812580,4290,4290,4290,4290,0
|
|
20250226,183300,386812580,4290,4290,4290,4290,0
|
|
20250226,183200,386812580,4290,4290,4290,4290,0
|
|
20250226,183100,386812580,4290,4290,4290,4290,0
|
|
20250226,183000,386812580,4290,4290,4290,4290,0
|
|
20250226,182900,386812580,4290,4290,4290,4290,0
|
|
20250226,182800,386812580,4290,4290,4290,4290,0
|
|
20250226,182700,386812580,4290,4290,4290,4290,0
|
|
20250226,182600,386812580,4290,4290,4290,4290,0
|
|
20250226,182500,386812580,4290,4290,4290,4290,0
|
|
20250226,182400,386812580,4290,4290,4290,4290,0
|
|
20250226,182300,386812580,4290,4290,4290,4290,0
|
|
20250226,182200,386812580,4290,4290,4290,4290,0
|
|
20250226,182100,386812580,4290,4290,4290,4290,0
|
|
20250226,182000,386812580,4290,4290,4290,4290,0
|
|
20250226,181900,386812580,4290,4290,4290,4290,0
|
|
20250226,181800,386812580,4290,4290,4290,4290,0
|
|
20250226,181700,386812580,4290,4290,4290,4290,0
|
|
20250226,181600,386812580,4290,4290,4290,4290,0
|
|
20250226,181500,386812580,4290,4290,4290,4290,0
|
|
20250226,181400,386812580,4290,4290,4290,4290,2003
|
|
20250226,181300,386812580,4290,4290,4290,4290,0
|
|
20250226,181200,386812580,4290,4290,4290,4290,0
|
|
20250226,181100,386812580,4290,4290,4290,4290,0
|
|
20250226,181000,386812580,4290,4290,4290,4290,0
|
|
20250226,180900,386812580,4290,4290,4290,4290,0
|
|
20250226,180800,386812580,4290,4290,4290,4290,0
|
|
20250226,180700,386812580,4290,4290,4290,4290,0
|
|
20250226,180600,386812580,4290,4290,4290,4290,0
|
|
20250226,180500,386812580,4290,4290,4290,4290,0
|
|
20250226,180400,386812580,4290,4290,4290,4290,0
|
|
20250226,180300,386812580,4290,4290,4290,4290,0
|
|
20250226,180200,386812580,4290,4290,4290,4290,0
|
|
20250226,180100,386812580,4290,4290,4290,4290,0
|
|
20250226,180000,386812580,4290,4290,4290,4290,0
|
|
20250226,175900,386812580,4290,4290,4290,4290,0
|
|
20250226,175800,386812580,4290,4290,4290,4290,0
|
|
20250226,175700,386812580,4290,4290,4290,4290,0
|
|
20250226,175600,386812580,4290,4290,4290,4290,0
|
|
20250226,175500,386812580,4290,4290,4290,4290,0
|
|
20250226,175400,386812580,4290,4290,4290,4290,0
|
|
20250226,175300,386812580,4290,4290,4290,4290,0
|
|
20250226,175200,386812580,4290,4290,4290,4290,0
|
|
20250226,175100,386812580,4290,4290,4290,4290,0
|
|
20250226,175000,386812580,4290,4290,4290,4290,0
|
|
20250226,174900,386812580,4290,4290,4290,4290,0
|
|
20250226,174800,386812580,4290,4290,4290,4290,0
|
|
20250226,174700,386812580,4290,4290,4290,4290,0
|
|
20250226,174600,386812580,4290,4290,4290,4290,0
|
|
20250226,174500,386812580,4290,4290,4290,4290,0
|
|
20250226,174400,386812580,4290,4290,4290,4290,2003
|
|
20250226,174300,386812580,4290,4290,4290,4290,0
|
|
20250226,174200,386812580,4290,4290,4290,4290,0
|
|
20250226,174100,386812580,4290,4290,4290,4290,0
|
|
20250226,174000,386812580,4290,4290,4290,4290,0
|
|
20250226,173900,386812580,4290,4290,4290,4290,0
|
|
20250226,173800,386812580,4290,4290,4290,4290,0
|
|
20250226,173700,386812580,4290,4290,4290,4290,0
|
|
20250226,173600,386812580,4290,4290,4290,4290,0
|
|
20250226,173500,386812580,4290,4290,4290,4290,0
|
|
20250226,173400,386812580,4290,4290,4290,4290,0
|
|
20250226,173300,386812580,4290,4290,4290,4290,0
|
|
20250226,173200,386812580,4290,4290,4290,4290,0
|
|
20250226,173100,386812580,4290,4290,4290,4290,0
|
|
20250226,173000,386812580,4290,4290,4290,4290,0
|
|
20250226,172900,386812580,4290,4290,4290,4290,0
|
|
20250226,172800,386812580,4290,4290,4290,4290,0
|
|
20250226,172700,386812580,4290,4290,4290,4290,0
|
|
20250226,172600,386812580,4290,4290,4290,4290,0
|
|
20250226,172500,386812580,4290,4290,4290,4290,0
|
|
20250226,172400,386812580,4290,4290,4290,4290,0
|
|
20250226,172300,386812580,4290,4290,4290,4290,0
|
|
20250226,172200,386812580,4290,4290,4290,4290,0
|
|
20250226,172100,386812580,4290,4290,4290,4290,0
|
|
20250226,172000,386812580,4290,4290,4290,4290,0
|
|
20250226,171900,386812580,4290,4290,4290,4290,0
|
|
20250226,171800,386812580,4290,4290,4290,4290,0
|
|
20250226,171700,386812580,4290,4290,4290,4290,0
|
|
20250226,171600,386812580,4290,4290,4290,4290,0
|
|
20250226,171500,386812580,4290,4290,4290,4290,0
|
|
20250226,171400,386812580,4290,4290,4290,4290,2003
|
|
20250226,171300,386812580,4290,4290,4290,4290,0
|
|
20250226,171200,386812580,4290,4290,4290,4290,0
|
|
20250226,171100,386812580,4290,4290,4290,4290,0
|
|
20250226,171000,386812580,4290,4290,4290,4290,0
|
|
20250226,170900,386812580,4290,4290,4290,4290,0
|
|
20250226,170800,386812580,4290,4290,4290,4290,0
|
|
20250226,170700,386812580,4290,4290,4290,4290,0
|
|
20250226,170600,386812580,4290,4290,4290,4290,0
|
|
20250226,170500,386812580,4290,4290,4290,4290,0
|
|
20250226,170400,386812580,4290,4290,4290,4290,0
|
|
20250226,170300,386812580,4290,4290,4290,4290,0
|
|
20250226,170200,386812580,4290,4290,4290,4290,0
|
|
20250226,170100,386812580,4290,4290,4290,4290,0
|
|
20250226,170000,386812580,4290,4290,4290,4290,0
|
|
20250226,165900,386812580,4290,4290,4290,4290,0
|
|
20250226,165800,386812580,4290,4290,4290,4290,0
|
|
20250226,165700,386812580,4290,4290,4290,4290,0
|
|
20250226,165600,386812580,4290,4290,4290,4290,0
|
|
20250226,165500,386812580,4290,4290,4290,4290,0
|
|
20250226,165400,386812580,4290,4290,4290,4290,0
|
|
20250226,165300,386812580,4290,4290,4290,4290,0
|
|
20250226,165200,386812580,4290,4290,4290,4290,0
|
|
20250226,165100,386812580,4290,4290,4290,4290,0
|
|
20250226,165000,386812580,4290,4290,4290,4290,0
|
|
20250226,164900,386812580,4290,4290,4290,4290,0
|
|
20250226,164800,386812580,4290,4290,4290,4290,0
|
|
20250226,164700,386812580,4290,4290,4290,4290,0
|
|
20250226,164600,386812580,4290,4290,4290,4290,0
|
|
20250226,164500,386812580,4290,4290,4290,4290,0
|
|
20250226,164400,386812580,4290,4290,4290,4290,2003
|
|
20250226,164300,386812580,4290,4290,4290,4290,0
|
|
20250226,164200,386812580,4290,4290,4290,4290,0
|
|
20250226,164100,386812580,4290,4290,4290,4290,0
|
|
20250226,164000,386812580,4290,4290,4290,4290,0
|
|
20250226,163900,386812580,4290,4290,4290,4290,0
|
|
20250226,163800,386812580,4290,4290,4290,4290,0
|
|
20250226,163700,386812580,4290,4290,4290,4290,0
|
|
20250226,163600,386812580,4290,4290,4290,4290,0
|
|
20250226,163500,386812580,4290,4290,4290,4290,0
|
|
20250226,163400,386812580,4290,4290,4290,4290,0
|
|
20250226,163300,386812580,4290,4290,4290,4290,0
|
|
20250226,163200,386812580,4290,4290,4290,4290,0
|
|
20250226,163100,386812580,4290,4290,4290,4290,0
|
|
20250226,163000,386812580,4290,4290,4290,4290,0
|
|
20250226,162900,386812580,4290,4290,4290,4290,0
|
|
20250226,162800,386812580,4290,4290,4290,4290,0
|
|
20250226,162700,386812580,4290,4290,4290,4290,0
|
|
20250226,162600,386812580,4290,4290,4290,4290,0
|
|
20250226,162500,386812580,4290,4290,4290,4290,0
|
|
20250226,162400,386812580,4290,4290,4290,4290,0
|
|
20250226,162300,386812580,4290,4290,4290,4290,0
|
|
20250226,162200,386812580,4290,4290,4290,4290,0
|
|
20250226,162100,386812580,4290,4290,4290,4290,0
|
|
20250226,162000,386812580,4290,4290,4290,4290,0
|
|
20250226,161900,386812580,4290,4290,4290,4290,0
|
|
20250226,161800,386812580,4290,4290,4290,4290,0
|
|
20250226,161700,386812580,4290,4290,4290,4290,0
|
|
20250226,161600,386812580,4290,4290,4290,4290,0
|
|
20250226,161500,386812580,4290,4290,4290,4290,0
|
|
20250226,161400,386812580,4290,4290,4290,4290,2003
|
|
20250226,161300,386812580,4290,4290,4290,4290,0
|
|
20250226,161200,386812580,4290,4290,4290,4290,0
|
|
20250226,161100,386812580,4290,4290,4290,4290,0
|
|
20250226,161000,386812580,4290,4290,4290,4290,0
|
|
20250226,160900,386812580,4290,4290,4290,4290,0
|
|
20250226,160800,386812580,4290,4290,4290,4290,0
|
|
20250226,160700,386812580,4290,4290,4290,4290,0
|
|
20250226,160600,386812580,4290,4290,4290,4290,0
|
|
20250226,160500,386812580,4290,4290,4290,4290,0
|
|
20250226,160400,386812580,4290,4290,4290,4290,0
|
|
20250226,160300,386812580,4290,4290,4290,4290,0
|
|
20250226,160200,386812580,4290,4290,4290,4290,0
|
|
20250226,160100,386812580,4290,4290,4290,4290,0
|
|
20250226,160000,386812580,4290,4290,4290,4290,0
|
|
20250226,155900,386812580,4290,4290,4290,4290,0
|
|
20250226,155800,386812580,4290,4290,4290,4290,0
|
|
20250226,155700,386812580,4290,4290,4290,4290,0
|
|
20250226,155600,386812580,4290,4290,4290,4290,0
|
|
20250226,155500,386812580,4290,4290,4290,4290,0
|
|
20250226,155400,386812580,4290,4290,4290,4290,0
|
|
20250226,155300,386812580,4290,4290,4290,4290,0
|
|
20250226,155200,386812580,4290,4290,4290,4290,0
|
|
20250226,155100,386812580,4290,4290,4290,4290,0
|
|
20250226,155000,386812580,4290,4290,4290,4290,0
|
|
20250226,154900,386812580,4290,4290,4290,4290,0
|
|
20250226,154800,386812580,4290,4290,4290,4290,0
|
|
20250226,154700,386812580,4290,4290,4290,4290,0
|
|
20250226,154600,386812580,4290,4290,4290,4290,0
|
|
20250226,154500,386812580,4290,4290,4290,4290,0
|
|
20250226,154400,386812580,4290,4290,4290,4290,2003
|
|
20250226,154300,386812580,4290,4290,4290,4290,0
|
|
20250226,154200,386812580,4290,4290,4290,4290,0
|
|
20250226,154100,386812580,4290,4290,4290,4290,0
|
|
20250226,154000,386812580,4290,4290,4290,4290,0
|
|
20250226,153900,386812580,4290,4290,4290,4290,0
|
|
20250226,153800,386812580,4290,4290,4290,4290,0
|
|
20250226,153700,386812580,4290,4290,4290,4290,0
|
|
20250226,153600,386812580,4290,4290,4290,4290,0
|
|
20250226,153500,386812580,4290,4290,4290,4290,0
|
|
20250226,153400,386812580,4290,4290,4290,4290,0
|
|
20250226,153300,386812580,4290,4290,4290,4290,0
|
|
20250226,153200,386812580,4290,4290,4290,4290,0
|
|
20250226,153100,386812580,4290,4290,4290,4290,0
|
|
20250226,153000,386812580,4290,4290,4290,4290,2003
|
|
20250226,152900,378219710,4315,4315,4315,4315,0
|
|
20250226,152800,378219710,4315,4315,4315,4315,0
|
|
20250226,152700,378219710,4315,4315,4315,4315,0
|
|
20250226,152600,378219710,4315,4315,4315,4315,0
|
|
20250226,152500,378219710,4315,4315,4315,4315,0
|
|
20250226,152400,378219710,4315,4315,4315,4315,0
|
|
20250226,152300,378219710,4315,4315,4315,4315,0
|
|
20250226,152200,378219710,4315,4315,4315,4315,0
|
|
20250226,152100,378219710,4315,4315,4315,4315,0
|
|
20250226,152000,378219710,4315,4315,4315,4315,0
|
|
20250226,151900,378219710,4315,4315,4315,4315,0
|
|
20250226,151800,378219710,4315,4315,4315,4315,0
|
|
20250226,151700,378219710,4315,4280,4315,4280,397
|
|
20250226,151600,376512565,4300,4300,4300,4300,721
|
|
20250226,151500,373412265,4280,4280,4280,4280,100
|
|
20250226,151400,372984265,4300,4300,4300,4300,0
|
|
20250226,151300,372984265,4300,4300,4300,4300,0
|
|
20250226,151200,372984265,4300,4300,4300,4300,0
|
|
20250226,151100,372984265,4300,4300,4300,4300,0
|
|
20250226,151000,372984265,4300,4300,4300,4300,0
|
|
20250226,150900,372984265,4300,4300,4300,4300,100
|
|
20250226,150800,372554265,4305,4300,4305,4300,13
|
|
20250226,150700,372498360,4305,4305,4305,4305,1
|
|
20250226,150600,372494055,4280,4280,4280,4280,657
|
|
20250226,150500,369682095,4310,4310,4310,4310,0
|
|
20250226,150400,369682095,4310,4300,4310,4270,1933
|
|
20250226,150300,361386140,4310,4300,4310,4300,205
|
|
20250226,150200,360504620,4300,4300,4300,4300,0
|
|
20250226,150100,360504620,4300,4300,4300,4300,0
|
|
20250226,150000,360504620,4300,4295,4300,4295,49
|
|
20250226,145900,360294160,4310,4310,4310,4310,0
|
|
20250226,145800,360294160,4310,4310,4310,4310,0
|
|
20250226,145700,360294160,4310,4310,4310,4310,1
|
|
20250226,145600,360289850,4275,4310,4310,4275,413
|
|
20250226,145500,358522995,4285,4285,4320,4280,386
|
|
20250226,145400,356869875,4320,4290,4320,4290,301
|
|
20250226,145300,355578555,4320,4320,4320,4320,0
|
|
20250226,145200,355578555,4320,4290,4325,4290,223
|
|
20250226,145100,354621190,4325,4325,4325,4325,0
|
|
20250226,145000,354621190,4325,4295,4325,4295,52
|
|
20250226,144900,354397820,4295,4325,4325,4295,550
|
|
20250226,144800,352034040,4325,4300,4325,4300,401
|
|
20250226,144700,350309715,4325,4325,4325,4325,0
|
|
20250226,144600,350309715,4325,4325,4325,4325,0
|
|
20250226,144500,350309715,4325,4325,4325,4325,0
|
|
20250226,144400,350309715,4325,4290,4325,4285,881
|
|
20250226,144300,346512800,4320,4300,4325,4300,799
|
|
20250226,144200,343064250,4280,4280,4280,4280,0
|
|
20250226,144100,343064250,4280,4320,4320,4280,1081
|
|
20250226,144000,338431150,4320,4300,4320,4295,3559
|
|
20250226,143900,323099020,4300,4300,4300,4300,0
|
|
20250226,143800,323099020,4300,4285,4300,4280,246
|
|
20250226,143700,322046020,4300,4285,4300,4285,918
|
|
20250226,143600,318112375,4305,4305,4305,4305,0
|
|
20250226,143500,318112375,4305,4305,4305,4305,0
|
|
20250226,143400,318112375,4305,4305,4305,4305,118
|
|
20250226,143300,317604385,4305,4285,4305,4280,316
|
|
20250226,143200,316249605,4300,4285,4300,4285,127
|
|
20250226,143100,315705005,4300,4300,4300,4300,0
|
|
20250226,143000,315705005,4300,4300,4300,4300,10
|
|
20250226,142900,315662005,4305,4305,4305,4305,0
|
|
20250226,142800,315662005,4305,4305,4305,4305,0
|
|
20250226,142700,315662005,4305,4305,4305,4305,0
|
|
20250226,142600,315662005,4305,4305,4305,4305,0
|
|
20250226,142500,315662005,4305,4305,4305,4305,0
|
|
20250226,142400,315662005,4305,4300,4305,4300,805
|
|
20250226,142300,312200500,4300,4285,4300,4285,2
|
|
20250226,142200,312191915,4300,4300,4300,4300,0
|
|
20250226,142100,312191915,4300,4300,4300,4300,18
|
|
20250226,142000,312114515,4300,4300,4300,4300,10
|
|
20250226,141900,312071515,4310,4305,4310,4305,201
|
|
20250226,141800,311206205,4310,4310,4310,4310,0
|
|
20250226,141700,311206205,4310,4310,4310,4310,0
|
|
20250226,141600,311206205,4310,4310,4310,4310,0
|
|
20250226,141500,311206205,4310,4310,4310,4310,0
|
|
20250226,141400,311206205,4310,4310,4310,4310,0
|
|
20250226,141300,311206205,4310,4310,4310,4310,1
|
|
20250226,141200,311201895,4280,4310,4310,4280,411
|
|
20250226,141100,309442785,4280,4310,4310,4280,170
|
|
20250226,141000,308710355,4310,4300,4310,4300,204
|
|
20250226,140900,307831365,4275,4295,4300,4275,709
|
|
20250226,140800,304783470,4295,4295,4300,4295,139
|
|
20250226,140700,304185970,4300,4295,4300,4295,195
|
|
20250226,140600,303347550,4315,4285,4315,4250,5405
|
|
20250226,140500,280310060,4315,4315,4315,4315,0
|
|
20250226,140400,280310060,4315,4285,4315,4285,29
|
|
20250226,140300,280185765,4290,4295,4295,4290,939
|
|
20250226,140200,276155915,4295,4295,4295,4295,2
|
|
20250226,140100,276147325,4290,4290,4290,4290,0
|
|
20250226,140000,276147325,4290,4290,4290,4290,0
|
|
20250226,135900,276147325,4290,4290,4290,4290,0
|
|
20250226,135800,276147325,4290,4295,4295,4290,746
|
|
20250226,135700,272945680,4330,4330,4330,4330,0
|
|
20250226,135600,272945680,4330,4330,4330,4330,0
|
|
20250226,135500,272945680,4330,4330,4330,4330,100
|
|
20250226,135400,272512680,4330,4330,4330,4330,0
|
|
20250226,135300,272512680,4330,4330,4330,4330,0
|
|
20250226,135200,272512680,4330,4300,4330,4295,1001
|
|
20250226,135100,268209210,4300,4300,4300,4300,651
|
|
20250226,135000,265409910,4305,4335,4335,4305,529
|
|
20250226,134900,263131695,4325,4320,4325,4305,1036
|
|
20250226,134800,258666340,4325,4325,4325,4325,100
|
|
20250226,134700,258233840,4320,4320,4320,4320,0
|
|
20250226,134600,258233840,4320,4320,4320,4320,589
|
|
20250226,134500,255689360,4320,4320,4320,4320,220
|
|
20250226,134400,254738960,4320,4320,4320,4320,0
|
|
20250226,134300,254738960,4320,4320,4320,4320,3
|
|
20250226,134200,254726000,4320,4320,4320,4320,0
|
|
20250226,134100,254726000,4320,4320,4320,4320,0
|
|
20250226,134000,254726000,4320,4320,4320,4320,1
|
|
20250226,133900,254721680,4320,4320,4320,4320,0
|
|
20250226,133800,254721680,4320,4330,4330,4320,793
|
|
20250226,133700,251291375,4355,4355,4355,4355,0
|
|
20250226,133600,251291375,4355,4355,4355,4355,0
|
|
20250226,133500,251291375,4355,4355,4355,4355,0
|
|
20250226,133400,251291375,4355,4355,4355,4355,0
|
|
20250226,133300,251291375,4355,4355,4355,4355,0
|
|
20250226,133200,251291375,4355,4355,4355,4355,0
|
|
20250226,133100,251291375,4355,4355,4355,4355,0
|
|
20250226,133000,251291375,4355,4355,4355,4355,1
|
|
20250226,132900,251287020,4350,4350,4350,4350,0
|
|
20250226,132800,251287020,4350,4350,4350,4350,0
|
|
20250226,132700,251287020,4350,4350,4350,4350,0
|
|
20250226,132600,251287020,4350,4350,4350,4350,0
|
|
20250226,132500,251287020,4350,4350,4350,4350,1
|
|
20250226,132400,251282670,4355,4355,4355,4355,0
|
|
20250226,132300,251282670,4355,4355,4355,4355,0
|
|
20250226,132200,251282670,4355,4355,4355,4355,0
|
|
20250226,132100,251282670,4355,4355,4355,4355,0
|
|
20250226,132000,251282670,4355,4355,4355,4355,0
|
|
20250226,131900,251282670,4355,4355,4355,4355,0
|
|
20250226,131800,251282670,4355,4355,4355,4355,0
|
|
20250226,131700,251282670,4355,4350,4355,4350,24
|
|
20250226,131600,251178265,4350,4350,4350,4350,100
|
|
20250226,131500,250743265,4350,4350,4350,4350,0
|
|
20250226,131400,250743265,4350,4350,4350,4350,30
|
|
20250226,131300,250612765,4350,4350,4350,4350,0
|
|
20250226,131200,250612765,4350,4350,4350,4350,0
|
|
20250226,131100,250612765,4350,4350,4350,4350,0
|
|
20250226,131000,250612765,4350,4350,4350,4350,0
|
|
20250226,130900,250612765,4350,4350,4350,4350,0
|
|
20250226,130800,250612765,4350,4350,4350,4350,0
|
|
20250226,130700,250612765,4350,4350,4350,4350,0
|
|
20250226,130600,250612765,4350,4350,4350,4350,0
|
|
20250226,130500,250612765,4350,4350,4350,4350,0
|
|
20250226,130400,250612765,4350,4350,4350,4350,19
|
|
20250226,130300,250530115,4355,4355,4355,4355,0
|
|
20250226,130200,250530115,4355,4355,4355,4355,0
|
|
20250226,130100,250530115,4355,4355,4355,4355,0
|
|
20250226,130000,250530115,4355,4355,4355,4355,0
|
|
20250226,125900,250530115,4355,4355,4355,4355,5
|
|
20250226,125800,250508340,4355,4355,4355,4355,0
|
|
20250226,125700,250508340,4355,4355,4355,4355,0
|
|
20250226,125600,250508340,4355,4350,4355,4350,13
|
|
20250226,125500,250451765,4350,4350,4350,4350,50
|
|
20250226,125400,250234265,4350,4350,4350,4350,0
|
|
20250226,125300,250234265,4350,4350,4350,4350,0
|
|
20250226,125200,250234265,4350,4350,4350,4350,0
|
|
20250226,125100,250234265,4350,4350,4350,4350,0
|
|
20250226,125000,250234265,4350,4350,4350,4350,0
|
|
20250226,124900,250234265,4350,4325,4350,4315,844
|
|
20250226,124800,246587280,4325,4325,4325,4325,0
|
|
20250226,124700,246587280,4325,4325,4325,4325,0
|
|
20250226,124600,246587280,4325,4325,4325,4325,0
|
|
20250226,124500,246587280,4325,4325,4325,4325,0
|
|
20250226,124400,246587280,4325,4325,4325,4325,0
|
|
20250226,124300,246587280,4325,4325,4325,4325,0
|
|
20250226,124200,246587280,4325,4325,4325,4325,0
|
|
20250226,124100,246587280,4325,4325,4325,4325,0
|
|
20250226,124000,246587280,4325,4325,4325,4325,0
|
|
20250226,123900,246587280,4325,4325,4325,4325,0
|
|
20250226,123800,246587280,4325,4325,4325,4325,0
|
|
20250226,123700,246587280,4325,4325,4325,4325,0
|
|
20250226,123600,246587280,4325,4325,4325,4325,0
|
|
20250226,123500,246587280,4325,4335,4335,4325,1000
|
|
20250226,123400,242261765,4355,4355,4355,4355,0
|
|
20250226,123300,242261765,4355,4355,4355,4355,150
|
|
20250226,123200,241608515,4360,4360,4360,4360,0
|
|
20250226,123100,241608515,4360,4360,4360,4360,0
|
|
20250226,123000,241608515,4360,4360,4360,4360,0
|
|
20250226,122900,241608515,4360,4360,4360,4360,2
|
|
20250226,122800,241599795,4345,4360,4360,4345,3066
|
|
20250226,122700,228268060,4370,4370,4370,4370,0
|
|
20250226,122600,228268060,4370,4370,4370,4370,0
|
|
20250226,122500,228268060,4370,4370,4370,4370,0
|
|
20250226,122400,228268060,4370,4370,4370,4370,0
|
|
20250226,122300,228268060,4370,4370,4370,4370,0
|
|
20250226,122200,228268060,4370,4370,4370,4370,0
|
|
20250226,122100,228268060,4370,4370,4370,4370,0
|
|
20250226,122000,228268060,4370,4370,4370,4370,0
|
|
20250226,121900,228268060,4370,4365,4370,4365,2
|
|
20250226,121800,228259325,4350,4350,4350,4350,0
|
|
20250226,121700,228259325,4350,4350,4350,4350,2
|
|
20250226,121600,228250625,4375,4375,4375,4375,0
|
|
20250226,121500,228250625,4375,4375,4375,4375,0
|
|
20250226,121400,228250625,4375,4375,4375,4375,0
|
|
20250226,121300,228250625,4375,4375,4375,4375,0
|
|
20250226,121200,228250625,4375,4370,4375,4370,2
|
|
20250226,121100,228241880,4350,4350,4350,4350,10
|
|
20250226,121000,228198380,4345,4345,4345,4345,0
|
|
20250226,120900,228198380,4345,4360,4360,4345,1500
|
|
20250226,120800,221672535,4380,4375,4380,4375,47
|
|
20250226,120700,221466905,4375,4375,4375,4375,0
|
|
20250226,120600,221466905,4375,4375,4375,4375,1
|
|
20250226,120500,221462530,4380,4375,4380,4375,348
|
|
20250226,120400,219939865,4375,4375,4375,4375,309
|
|
20250226,120300,218587990,4380,4375,4380,4375,55
|
|
20250226,120200,218347115,4380,4375,4380,4375,207
|
|
20250226,120100,217441330,4360,4360,4360,4360,1
|
|
20250226,120000,217436970,4380,4380,4380,4380,0
|
|
20250226,115900,217436970,4380,4380,4380,4380,0
|
|
20250226,115800,217436970,4380,4380,4380,4380,0
|
|
20250226,115700,217436970,4380,4360,4380,4360,605
|
|
20250226,115600,214794710,4340,4340,4340,4340,100
|
|
20250226,115500,214360710,4360,4360,4360,4360,0
|
|
20250226,115400,214360710,4360,4360,4360,4360,22
|
|
20250226,115300,214264790,4350,4350,4350,4350,1000
|
|
20250226,115200,209914790,4350,4350,4350,4350,0
|
|
20250226,115100,209914790,4350,4350,4350,4350,0
|
|
20250226,115000,209914790,4350,4350,4350,4350,0
|
|
20250226,114900,209914790,4350,4340,4350,4340,776
|
|
20250226,114800,206546940,4350,4350,4350,4350,0
|
|
20250226,114700,206546940,4350,4350,4350,4350,1
|
|
20250226,114600,206542590,4340,4340,4340,4340,6
|
|
20250226,114500,206516550,4350,4350,4350,4350,50
|
|
20250226,114400,206299050,4350,4350,4350,4350,50
|
|
20250226,114300,206081550,4360,4360,4360,4360,0
|
|
20250226,114200,206081550,4360,4360,4360,4360,0
|
|
20250226,114100,206081550,4360,4360,4360,4360,0
|
|
20250226,114000,206081550,4360,4360,4360,4360,0
|
|
20250226,113900,206081550,4360,4360,4360,4360,0
|
|
20250226,113800,206081550,4360,4360,4360,4360,0
|
|
20250226,113700,206081550,4360,4340,4360,4340,9
|
|
20250226,113600,206042470,4360,4340,4360,4340,294
|
|
20250226,113500,204766490,4360,4360,4360,4360,0
|
|
20250226,113400,204766490,4360,4360,4360,4360,0
|
|
20250226,113300,204766490,4360,4360,4360,4360,10
|
|
20250226,113200,204722890,4360,4360,4360,4360,0
|
|
20250226,113100,204722890,4360,4360,4360,4360,0
|
|
20250226,113000,204722890,4360,4360,4360,4360,0
|
|
20250226,112900,204722890,4360,4360,4360,4360,0
|
|
20250226,112800,204722890,4360,4360,4360,4360,20
|
|
20250226,112700,204635690,4360,4360,4360,4360,0
|
|
20250226,112600,204635690,4360,4360,4360,4360,0
|
|
20250226,112500,204635690,4360,4360,4360,4360,0
|
|
20250226,112400,204635690,4360,4355,4360,4355,117
|
|
20250226,112300,204126085,4355,4355,4355,4355,0
|
|
20250226,112200,204126085,4355,4355,4355,4355,0
|
|
20250226,112100,204126085,4355,4355,4355,4355,0
|
|
20250226,112000,204126085,4355,4355,4355,4355,0
|
|
20250226,111900,204126085,4355,4355,4355,4355,0
|
|
20250226,111800,204126085,4355,4355,4355,4355,0
|
|
20250226,111700,204126085,4355,4350,4355,4350,66
|
|
20250226,111600,203838940,4350,4325,4350,4325,294
|
|
20250226,111500,202567365,4350,4350,4350,4350,0
|
|
20250226,111400,202567365,4350,4350,4350,4350,0
|
|
20250226,111300,202567365,4350,4320,4350,4315,126
|
|
20250226,111200,202023365,4350,4350,4350,4350,100
|
|
20250226,111100,201588365,4355,4355,4355,4355,0
|
|
20250226,111000,201588365,4355,4355,4355,4355,0
|
|
20250226,110900,201588365,4355,4355,4355,4355,0
|
|
20250226,110800,201588365,4355,4355,4355,4355,5
|
|
20250226,110700,201566590,4315,4315,4315,4315,702
|
|
20250226,110600,198537460,4320,4320,4320,4315,387
|
|
20250226,110500,196867545,4315,4320,4320,4315,1545
|
|
20250226,110400,190199365,4335,4325,4335,4325,226
|
|
20250226,110300,189221905,4335,4330,4335,4320,212
|
|
20250226,110200,188304035,4335,4335,4335,4335,1019
|
|
20250226,110100,183886670,4370,4370,4370,4370,0
|
|
20250226,110000,183886670,4370,4370,4370,4370,0
|
|
20250226,105900,183886670,4370,4370,4370,4370,0
|
|
20250226,105800,183886670,4370,4350,4370,4315,2240
|
|
20250226,105700,174207345,4380,4380,4380,4380,0
|
|
20250226,105600,174207345,4380,4355,4380,4355,501
|
|
20250226,105500,172025465,4380,4380,4380,4375,13
|
|
20250226,105400,171968575,4375,4380,4380,4375,279
|
|
20250226,105300,170746560,4380,4380,4380,4380,0
|
|
20250226,105200,170746560,4380,4370,4380,4370,2
|
|
20250226,105100,170737810,4380,4380,4380,4380,0
|
|
20250226,105000,170737810,4380,4380,4380,4380,0
|
|
20250226,104900,170737810,4380,4380,4380,4380,0
|
|
20250226,104800,170737810,4380,4380,4380,4380,0
|
|
20250226,104700,170737810,4380,4380,4380,4380,0
|
|
20250226,104600,170737810,4380,4380,4380,4380,1
|
|
20250226,104500,170733430,4360,4370,4370,4360,685
|
|
20250226,104400,167745980,4380,4385,4385,4370,203
|
|
20250226,104300,166856945,4380,4380,4380,4380,2229
|
|
20250226,104200,157093925,4380,4380,4380,4380,0
|
|
20250226,104100,157093925,4380,4380,4380,4380,0
|
|
20250226,104000,157093925,4380,4380,4380,4380,4
|
|
20250226,103900,157076405,4385,4385,4385,4385,0
|
|
20250226,103800,157076405,4385,4385,4385,4385,20
|
|
20250226,103700,156988705,4385,4380,4385,4380,89
|
|
20250226,103600,156598825,4380,4380,4380,4380,200
|
|
20250226,103500,155722825,4380,4380,4380,4380,0
|
|
20250226,103400,155722825,4380,4375,4380,4375,155
|
|
20250226,103300,155044595,4375,4375,4375,4375,1
|
|
20250226,103200,155040220,4375,4375,4375,4375,0
|
|
20250226,103100,155040220,4375,4370,4375,4370,312
|
|
20250226,103000,153676615,4380,4370,4380,4370,726
|
|
20250226,102900,150503975,4360,4360,4360,4360,1800
|
|
20250226,102800,142655975,4360,4360,4360,4360,0
|
|
20250226,102700,142655975,4360,4360,4360,4360,0
|
|
20250226,102600,142655975,4360,4360,4360,4360,0
|
|
20250226,102500,142655975,4360,4360,4360,4360,0
|
|
20250226,102400,142655975,4360,4365,4365,4355,657
|
|
20250226,102300,139792175,4380,4380,4380,4380,0
|
|
20250226,102200,139792175,4380,4380,4385,4370,2097
|
|
20250226,102100,130625235,4385,4385,4385,4380,232
|
|
20250226,102000,129608565,4400,4400,4400,4400,0
|
|
20250226,101900,129608565,4400,4400,4400,4400,0
|
|
20250226,101800,129608565,4400,4400,4400,4400,2
|
|
20250226,101700,129599765,4400,4400,4400,4400,1
|
|
20250226,101600,129595365,4400,4400,4400,4400,0
|
|
20250226,101500,129595365,4400,4400,4400,4400,0
|
|
20250226,101400,129595365,4400,4385,4400,4385,199
|
|
20250226,101300,128722525,4400,4400,4400,4400,0
|
|
20250226,101200,128722525,4400,4400,4400,4400,50
|
|
20250226,101100,128502525,4405,4405,4405,4405,0
|
|
20250226,101000,128502525,4405,4405,4405,4405,0
|
|
20250226,100900,128502525,4405,4405,4405,4405,0
|
|
20250226,100800,128502525,4405,4405,4405,4405,231
|
|
20250226,100700,127484970,4400,4400,4410,4400,68
|
|
20250226,100600,127185430,4395,4395,4395,4395,810
|
|
20250226,100500,123625480,4395,4395,4395,4395,0
|
|
20250226,100400,123625480,4395,4370,4395,4370,12
|
|
20250226,100300,123573015,4400,4390,4405,4390,3010
|
|
20250226,100200,110335715,4390,4385,4390,4385,20
|
|
20250226,100100,110247965,4385,4380,4385,4380,6
|
|
20250226,100000,110221680,4385,4380,4385,4380,101
|
|
20250226,095900,109779295,4385,4395,4400,4360,1110
|
|
20250226,095800,104936000,4400,4395,4400,4395,7
|
|
20250226,095700,104905230,4400,4380,4400,4375,750
|
|
20250226,095600,101623335,4400,4410,4410,4385,670
|
|
20250226,095500,98674985,4410,4390,4410,4390,2691
|
|
20250226,095400,86845930,4395,4375,4395,4375,1513
|
|
20250226,095300,80226355,4375,4395,4395,4375,1001
|
|
20250226,095200,75846960,4390,4390,4390,4390,100
|
|
20250226,095100,75407960,4395,4395,4395,4395,0
|
|
20250226,095000,75407960,4395,4395,4405,4360,5659
|
|
20250226,094900,50663225,4415,4375,4415,4375,3539
|
|
20250226,094800,35124900,4375,4375,4375,4375,0
|
|
20250226,094700,35124900,4375,4355,4375,4355,506
|
|
20250226,094600,32919965,4350,4350,4350,4350,909
|
|
20250226,094500,28965815,4350,4350,4350,4350,43
|
|
20250226,094400,28778765,4355,4350,4355,4350,140
|
|
20250226,094300,28169355,4350,4350,4350,4350,130
|
|
20250226,094200,27603855,4355,4355,4355,4355,0
|
|
20250226,094100,27603855,4355,4355,4355,4355,0
|
|
20250226,094000,27603855,4355,4355,4355,4355,0
|
|
20250226,093900,27603855,4355,4355,4355,4355,0
|
|
20250226,093800,27603855,4355,4355,4355,4355,0
|
|
20250226,093700,27603855,4355,4325,4355,4325,104
|
|
20250226,093600,27154025,4355,4355,4355,4355,20
|
|
20250226,093500,27066925,4355,4355,4355,4355,1
|
|
20250226,093400,27062570,4325,4355,4355,4325,144
|
|
20250226,093300,26438450,4355,4355,4355,4355,101
|
|
20250226,093200,25998595,4355,4355,4355,4355,0
|
|
20250226,093100,25998595,4355,4355,4355,4355,0
|
|
20250226,093000,25998595,4355,4355,4355,4355,1
|
|
20250226,092900,25994240,4365,4365,4365,4365,1
|
|
20250226,092800,25989875,4360,4360,4360,4360,30
|
|
20250226,092700,25859075,4365,4365,4365,4365,1
|
|
20250226,092600,25854710,4370,4370,4370,4370,1
|
|
20250226,092500,25850340,4365,4365,4370,4365,589
|
|
20250226,092400,23279175,4365,4365,4365,4365,1
|
|
20250226,092300,23274810,4355,4340,4355,4340,299
|
|
20250226,092200,21973760,4340,4340,4340,4340,0
|
|
20250226,092100,21973760,4340,4320,4340,4320,101
|
|
20250226,092000,21537420,4340,4340,4340,4340,0
|
|
20250226,091900,21537420,4340,4340,4340,4340,1
|
|
20250226,091800,21533080,4310,4310,4310,4310,0
|
|
20250226,091700,21533080,4310,4310,4310,4310,0
|
|
20250226,091600,21533080,4310,4310,4310,4310,0
|
|
20250226,091500,21533080,4310,4325,4325,4310,510
|
|
20250226,091400,19332105,4350,4350,4350,4350,0
|
|
20250226,091300,19332105,4350,4345,4350,4345,556
|
|
20250226,091200,16915115,4345,4345,4345,4345,0
|
|
20250226,091100,16915115,4345,4345,4345,4345,1
|
|
20250226,091000,16910770,4320,4365,4370,4310,644
|
|
20250226,090900,14115675,4375,4375,4375,4375,7
|
|
20250226,090800,14085050,4380,4310,4380,4310,808
|
|
20250226,090700,10594670,4305,4305,4305,4305,116
|
|
20250226,090600,10095290,4300,4285,4300,4285,213
|
|
20250226,090500,9179545,4285,4285,4285,4285,12
|
|
20250226,090400,9128125,4285,4285,4285,4285,10
|
|
20250226,090300,9085275,4260,4290,4300,4250,2082
|
|
20250226,090200,224640,4320,4320,4320,4320,0
|
|
20250226,090100,224640,4320,4320,4320,4320,0
|
|
20250226,090000,224640,4320,4320,4320,4320,52
|