782 lines
41 KiB
CSV
782 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250226,215900,3449186460,14620,14620,14620,14620,3154
|
|
20250226,215800,3449186460,14620,14620,14620,14620,0
|
|
20250226,215700,3449186460,14620,14620,14620,14620,0
|
|
20250226,215600,3449186460,14620,14620,14620,14620,0
|
|
20250226,215500,3449186460,14620,14620,14620,14620,0
|
|
20250226,215400,3449186460,14620,14620,14620,14620,0
|
|
20250226,215300,3449186460,14620,14620,14620,14620,0
|
|
20250226,215200,3449186460,14620,14620,14620,14620,0
|
|
20250226,215100,3449186460,14620,14620,14620,14620,0
|
|
20250226,215000,3449186460,14620,14620,14620,14620,0
|
|
20250226,214900,3449186460,14620,14620,14620,14620,0
|
|
20250226,214800,3449186460,14620,14620,14620,14620,0
|
|
20250226,214700,3449186460,14620,14620,14620,14620,0
|
|
20250226,214600,3449186460,14620,14620,14620,14620,0
|
|
20250226,214500,3449186460,14620,14620,14620,14620,0
|
|
20250226,214400,3449186460,14620,14620,14620,14620,0
|
|
20250226,214300,3449186460,14620,14620,14620,14620,0
|
|
20250226,214200,3449186460,14620,14620,14620,14620,0
|
|
20250226,214100,3449186460,14620,14620,14620,14620,0
|
|
20250226,214000,3449186460,14620,14620,14620,14620,0
|
|
20250226,213900,3449186460,14620,14620,14620,14620,0
|
|
20250226,213800,3449186460,14620,14620,14620,14620,0
|
|
20250226,213700,3449186460,14620,14620,14620,14620,0
|
|
20250226,213600,3449186460,14620,14620,14620,14620,0
|
|
20250226,213500,3449186460,14620,14620,14620,14620,0
|
|
20250226,213400,3449186460,14620,14620,14620,14620,0
|
|
20250226,213300,3449186460,14620,14620,14620,14620,0
|
|
20250226,213200,3449186460,14620,14620,14620,14620,0
|
|
20250226,213100,3449186460,14620,14620,14620,14620,0
|
|
20250226,213000,3449186460,14620,14620,14620,14620,0
|
|
20250226,212900,3449186460,14620,14620,14620,14620,3154
|
|
20250226,212800,3449186460,14620,14620,14620,14620,0
|
|
20250226,212700,3449186460,14620,14620,14620,14620,0
|
|
20250226,212600,3449186460,14620,14620,14620,14620,0
|
|
20250226,212500,3449186460,14620,14620,14620,14620,0
|
|
20250226,212400,3449186460,14620,14620,14620,14620,0
|
|
20250226,212300,3449186460,14620,14620,14620,14620,0
|
|
20250226,212200,3449186460,14620,14620,14620,14620,0
|
|
20250226,212100,3449186460,14620,14620,14620,14620,0
|
|
20250226,212000,3449186460,14620,14620,14620,14620,0
|
|
20250226,211900,3449186460,14620,14620,14620,14620,0
|
|
20250226,211800,3449186460,14620,14620,14620,14620,0
|
|
20250226,211700,3449186460,14620,14620,14620,14620,0
|
|
20250226,211600,3449186460,14620,14620,14620,14620,0
|
|
20250226,211500,3449186460,14620,14620,14620,14620,0
|
|
20250226,211400,3449186460,14620,14620,14620,14620,0
|
|
20250226,211300,3449186460,14620,14620,14620,14620,0
|
|
20250226,211200,3449186460,14620,14620,14620,14620,0
|
|
20250226,211100,3449186460,14620,14620,14620,14620,0
|
|
20250226,211000,3449186460,14620,14620,14620,14620,0
|
|
20250226,210900,3449186460,14620,14620,14620,14620,0
|
|
20250226,210800,3449186460,14620,14620,14620,14620,0
|
|
20250226,210700,3449186460,14620,14620,14620,14620,0
|
|
20250226,210600,3449186460,14620,14620,14620,14620,0
|
|
20250226,210500,3449186460,14620,14620,14620,14620,0
|
|
20250226,210400,3449186460,14620,14620,14620,14620,0
|
|
20250226,210300,3449186460,14620,14620,14620,14620,0
|
|
20250226,210200,3449186460,14620,14620,14620,14620,0
|
|
20250226,210100,3449186460,14620,14620,14620,14620,0
|
|
20250226,210000,3449186460,14620,14620,14620,14620,0
|
|
20250226,205900,3449186460,14620,14620,14620,14620,3154
|
|
20250226,205800,3449186460,14620,14620,14620,14620,0
|
|
20250226,205700,3449186460,14620,14620,14620,14620,0
|
|
20250226,205600,3449186460,14620,14620,14620,14620,0
|
|
20250226,205500,3449186460,14620,14620,14620,14620,0
|
|
20250226,205400,3449186460,14620,14620,14620,14620,0
|
|
20250226,205300,3449186460,14620,14620,14620,14620,0
|
|
20250226,205200,3449186460,14620,14620,14620,14620,0
|
|
20250226,205100,3449186460,14620,14620,14620,14620,0
|
|
20250226,205000,3449186460,14620,14620,14620,14620,0
|
|
20250226,204900,3449186460,14620,14620,14620,14620,0
|
|
20250226,204800,3449186460,14620,14620,14620,14620,0
|
|
20250226,204700,3449186460,14620,14620,14620,14620,0
|
|
20250226,204600,3449186460,14620,14620,14620,14620,0
|
|
20250226,204500,3449186460,14620,14620,14620,14620,0
|
|
20250226,204400,3449186460,14620,14620,14620,14620,0
|
|
20250226,204300,3449186460,14620,14620,14620,14620,0
|
|
20250226,204200,3449186460,14620,14620,14620,14620,0
|
|
20250226,204100,3449186460,14620,14620,14620,14620,0
|
|
20250226,204000,3449186460,14620,14620,14620,14620,0
|
|
20250226,203900,3449186460,14620,14620,14620,14620,0
|
|
20250226,203800,3449186460,14620,14620,14620,14620,0
|
|
20250226,203700,3449186460,14620,14620,14620,14620,0
|
|
20250226,203600,3449186460,14620,14620,14620,14620,0
|
|
20250226,203500,3449186460,14620,14620,14620,14620,0
|
|
20250226,203400,3449186460,14620,14620,14620,14620,0
|
|
20250226,203300,3449186460,14620,14620,14620,14620,0
|
|
20250226,203200,3449186460,14620,14620,14620,14620,0
|
|
20250226,203100,3449186460,14620,14620,14620,14620,0
|
|
20250226,203000,3449186460,14620,14620,14620,14620,0
|
|
20250226,202900,3449186460,14620,14620,14620,14620,3154
|
|
20250226,202800,3449186460,14620,14620,14620,14620,0
|
|
20250226,202700,3449186460,14620,14620,14620,14620,0
|
|
20250226,202600,3449186460,14620,14620,14620,14620,0
|
|
20250226,202500,3449186460,14620,14620,14620,14620,0
|
|
20250226,202400,3449186460,14620,14620,14620,14620,0
|
|
20250226,202300,3449186460,14620,14620,14620,14620,0
|
|
20250226,202200,3449186460,14620,14620,14620,14620,0
|
|
20250226,202100,3449186460,14620,14620,14620,14620,0
|
|
20250226,202000,3449186460,14620,14620,14620,14620,0
|
|
20250226,201900,3449186460,14620,14620,14620,14620,0
|
|
20250226,201800,3449186460,14620,14620,14620,14620,0
|
|
20250226,201700,3449186460,14620,14620,14620,14620,0
|
|
20250226,201600,3449186460,14620,14620,14620,14620,0
|
|
20250226,201500,3449186460,14620,14620,14620,14620,0
|
|
20250226,201400,3449186460,14620,14620,14620,14620,0
|
|
20250226,201300,3449186460,14620,14620,14620,14620,0
|
|
20250226,201200,3449186460,14620,14620,14620,14620,0
|
|
20250226,201100,3449186460,14620,14620,14620,14620,0
|
|
20250226,201000,3449186460,14620,14620,14620,14620,0
|
|
20250226,200900,3449186460,14620,14620,14620,14620,0
|
|
20250226,200800,3449186460,14620,14620,14620,14620,0
|
|
20250226,200700,3449186460,14620,14620,14620,14620,0
|
|
20250226,200600,3449186460,14620,14620,14620,14620,0
|
|
20250226,200500,3449186460,14620,14620,14620,14620,0
|
|
20250226,200400,3449186460,14620,14620,14620,14620,0
|
|
20250226,200300,3449186460,14620,14620,14620,14620,0
|
|
20250226,200200,3449186460,14620,14620,14620,14620,0
|
|
20250226,200100,3449186460,14620,14620,14620,14620,0
|
|
20250226,200000,3449186460,14620,14620,14620,14620,0
|
|
20250226,195900,3449186460,14620,14620,14620,14620,3154
|
|
20250226,195800,3449186460,14620,14620,14620,14620,0
|
|
20250226,195700,3449186460,14620,14620,14620,14620,0
|
|
20250226,195600,3449186460,14620,14620,14620,14620,0
|
|
20250226,195500,3449186460,14620,14620,14620,14620,0
|
|
20250226,195400,3449186460,14620,14620,14620,14620,0
|
|
20250226,195300,3449186460,14620,14620,14620,14620,0
|
|
20250226,195200,3449186460,14620,14620,14620,14620,0
|
|
20250226,195100,3449186460,14620,14620,14620,14620,0
|
|
20250226,195000,3449186460,14620,14620,14620,14620,0
|
|
20250226,194900,3449186460,14620,14620,14620,14620,0
|
|
20250226,194800,3449186460,14620,14620,14620,14620,0
|
|
20250226,194700,3449186460,14620,14620,14620,14620,0
|
|
20250226,194600,3449186460,14620,14620,14620,14620,0
|
|
20250226,194500,3449186460,14620,14620,14620,14620,0
|
|
20250226,194400,3449186460,14620,14620,14620,14620,0
|
|
20250226,194300,3449186460,14620,14620,14620,14620,0
|
|
20250226,194200,3449186460,14620,14620,14620,14620,0
|
|
20250226,194100,3449186460,14620,14620,14620,14620,0
|
|
20250226,194000,3449186460,14620,14620,14620,14620,0
|
|
20250226,193900,3449186460,14620,14620,14620,14620,0
|
|
20250226,193800,3449186460,14620,14620,14620,14620,0
|
|
20250226,193700,3449186460,14620,14620,14620,14620,0
|
|
20250226,193600,3449186460,14620,14620,14620,14620,0
|
|
20250226,193500,3449186460,14620,14620,14620,14620,0
|
|
20250226,193400,3449186460,14620,14620,14620,14620,0
|
|
20250226,193300,3449186460,14620,14620,14620,14620,0
|
|
20250226,193200,3449186460,14620,14620,14620,14620,0
|
|
20250226,193100,3449186460,14620,14620,14620,14620,0
|
|
20250226,193000,3449186460,14620,14620,14620,14620,0
|
|
20250226,192900,3449186460,14620,14620,14620,14620,3154
|
|
20250226,192800,3449186460,14620,14620,14620,14620,0
|
|
20250226,192700,3449186460,14620,14620,14620,14620,0
|
|
20250226,192600,3449186460,14620,14620,14620,14620,0
|
|
20250226,192500,3449186460,14620,14620,14620,14620,0
|
|
20250226,192400,3449186460,14620,14620,14620,14620,0
|
|
20250226,192300,3449186460,14620,14620,14620,14620,0
|
|
20250226,192200,3449186460,14620,14620,14620,14620,0
|
|
20250226,192100,3449186460,14620,14620,14620,14620,0
|
|
20250226,192000,3449186460,14620,14620,14620,14620,0
|
|
20250226,191900,3449186460,14620,14620,14620,14620,0
|
|
20250226,191800,3449186460,14620,14620,14620,14620,0
|
|
20250226,191700,3449186460,14620,14620,14620,14620,0
|
|
20250226,191600,3449186460,14620,14620,14620,14620,0
|
|
20250226,191500,3449186460,14620,14620,14620,14620,0
|
|
20250226,191400,3449186460,14620,14620,14620,14620,0
|
|
20250226,191300,3449186460,14620,14620,14620,14620,0
|
|
20250226,191200,3449186460,14620,14620,14620,14620,0
|
|
20250226,191100,3449186460,14620,14620,14620,14620,0
|
|
20250226,191000,3449186460,14620,14620,14620,14620,0
|
|
20250226,190900,3449186460,14620,14620,14620,14620,0
|
|
20250226,190800,3449186460,14620,14620,14620,14620,0
|
|
20250226,190700,3449186460,14620,14620,14620,14620,0
|
|
20250226,190600,3449186460,14620,14620,14620,14620,0
|
|
20250226,190500,3449186460,14620,14620,14620,14620,0
|
|
20250226,190400,3449186460,14620,14620,14620,14620,0
|
|
20250226,190300,3449186460,14620,14620,14620,14620,0
|
|
20250226,190200,3449186460,14620,14620,14620,14620,0
|
|
20250226,190100,3449186460,14620,14620,14620,14620,0
|
|
20250226,190000,3449186460,14620,14620,14620,14620,0
|
|
20250226,185900,3449186460,14620,14620,14620,14620,3154
|
|
20250226,185800,3449186460,14620,14620,14620,14620,0
|
|
20250226,185700,3449186460,14620,14620,14620,14620,0
|
|
20250226,185600,3449186460,14620,14620,14620,14620,0
|
|
20250226,185500,3449186460,14620,14620,14620,14620,0
|
|
20250226,185400,3449186460,14620,14620,14620,14620,0
|
|
20250226,185300,3449186460,14620,14620,14620,14620,0
|
|
20250226,185200,3449186460,14620,14620,14620,14620,0
|
|
20250226,185100,3449186460,14620,14620,14620,14620,0
|
|
20250226,185000,3449186460,14620,14620,14620,14620,0
|
|
20250226,184900,3449186460,14620,14620,14620,14620,0
|
|
20250226,184800,3449186460,14620,14620,14620,14620,0
|
|
20250226,184700,3449186460,14620,14620,14620,14620,0
|
|
20250226,184600,3449186460,14620,14620,14620,14620,0
|
|
20250226,184500,3449186460,14620,14620,14620,14620,0
|
|
20250226,184400,3449186460,14620,14620,14620,14620,0
|
|
20250226,184300,3449186460,14620,14620,14620,14620,0
|
|
20250226,184200,3449186460,14620,14620,14620,14620,0
|
|
20250226,184100,3449186460,14620,14620,14620,14620,0
|
|
20250226,184000,3449186460,14620,14620,14620,14620,0
|
|
20250226,183900,3449186460,14620,14620,14620,14620,0
|
|
20250226,183800,3449186460,14620,14620,14620,14620,0
|
|
20250226,183700,3449186460,14620,14620,14620,14620,0
|
|
20250226,183600,3449186460,14620,14620,14620,14620,0
|
|
20250226,183500,3449186460,14620,14620,14620,14620,0
|
|
20250226,183400,3449186460,14620,14620,14620,14620,0
|
|
20250226,183300,3449186460,14620,14620,14620,14620,0
|
|
20250226,183200,3449186460,14620,14620,14620,14620,0
|
|
20250226,183100,3449186460,14620,14620,14620,14620,0
|
|
20250226,183000,3449186460,14620,14620,14620,14620,0
|
|
20250226,182900,3449186460,14620,14620,14620,14620,3154
|
|
20250226,182800,3449186460,14620,14620,14620,14620,0
|
|
20250226,182700,3449186460,14620,14620,14620,14620,0
|
|
20250226,182600,3449186460,14620,14620,14620,14620,0
|
|
20250226,182500,3449186460,14620,14620,14620,14620,0
|
|
20250226,182400,3449186460,14620,14620,14620,14620,0
|
|
20250226,182300,3449186460,14620,14620,14620,14620,0
|
|
20250226,182200,3449186460,14620,14620,14620,14620,0
|
|
20250226,182100,3449186460,14620,14620,14620,14620,0
|
|
20250226,182000,3449186460,14620,14620,14620,14620,0
|
|
20250226,181900,3449186460,14620,14620,14620,14620,0
|
|
20250226,181800,3449186460,14620,14620,14620,14620,0
|
|
20250226,181700,3449186460,14620,14620,14620,14620,0
|
|
20250226,181600,3449186460,14620,14620,14620,14620,0
|
|
20250226,181500,3449186460,14620,14620,14620,14620,0
|
|
20250226,181400,3449186460,14620,14620,14620,14620,0
|
|
20250226,181300,3449186460,14620,14620,14620,14620,0
|
|
20250226,181200,3449186460,14620,14620,14620,14620,0
|
|
20250226,181100,3449186460,14620,14620,14620,14620,0
|
|
20250226,181000,3449186460,14620,14620,14620,14620,0
|
|
20250226,180900,3449186460,14620,14620,14620,14620,0
|
|
20250226,180800,3449186460,14620,14620,14620,14620,0
|
|
20250226,180700,3449186460,14620,14620,14620,14620,0
|
|
20250226,180600,3449186460,14620,14620,14620,14620,0
|
|
20250226,180500,3449186460,14620,14620,14620,14620,0
|
|
20250226,180400,3449186460,14620,14620,14620,14620,0
|
|
20250226,180300,3449186460,14620,14620,14620,14620,0
|
|
20250226,180200,3449186460,14620,14620,14620,14620,0
|
|
20250226,180100,3449186460,14620,14620,14620,14620,0
|
|
20250226,180000,3449186460,14620,14620,14620,14620,0
|
|
20250226,175900,3449186460,14620,14620,14620,14620,3154
|
|
20250226,175800,3449186460,14620,14620,14620,14620,0
|
|
20250226,175700,3449186460,14620,14620,14620,14620,0
|
|
20250226,175600,3449186460,14620,14620,14620,14620,0
|
|
20250226,175500,3449186460,14620,14620,14620,14620,0
|
|
20250226,175400,3449186460,14620,14620,14620,14620,0
|
|
20250226,175300,3449186460,14620,14620,14620,14620,0
|
|
20250226,175200,3449186460,14620,14620,14620,14620,0
|
|
20250226,175100,3449186460,14620,14620,14620,14620,0
|
|
20250226,175000,3449186460,14620,14620,14620,14620,0
|
|
20250226,174900,3449186460,14620,14620,14620,14620,0
|
|
20250226,174800,3449186460,14620,14620,14620,14620,0
|
|
20250226,174700,3449186460,14620,14620,14620,14620,0
|
|
20250226,174600,3449186460,14620,14620,14620,14620,0
|
|
20250226,174500,3449186460,14620,14620,14620,14620,0
|
|
20250226,174400,3449186460,14620,14620,14620,14620,0
|
|
20250226,174300,3449186460,14620,14620,14620,14620,0
|
|
20250226,174200,3449186460,14620,14620,14620,14620,0
|
|
20250226,174100,3449186460,14620,14620,14620,14620,0
|
|
20250226,174000,3449186460,14620,14620,14620,14620,0
|
|
20250226,173900,3449186460,14620,14620,14620,14620,0
|
|
20250226,173800,3449186460,14620,14620,14620,14620,0
|
|
20250226,173700,3449186460,14620,14620,14620,14620,0
|
|
20250226,173600,3449186460,14620,14620,14620,14620,0
|
|
20250226,173500,3449186460,14620,14620,14620,14620,0
|
|
20250226,173400,3449186460,14620,14620,14620,14620,0
|
|
20250226,173300,3449186460,14620,14620,14620,14620,0
|
|
20250226,173200,3449186460,14620,14620,14620,14620,0
|
|
20250226,173100,3449186460,14620,14620,14620,14620,0
|
|
20250226,173000,3449186460,14620,14620,14620,14620,0
|
|
20250226,172900,3449186460,14620,14620,14620,14620,3154
|
|
20250226,172800,3449186460,14620,14620,14620,14620,0
|
|
20250226,172700,3449186460,14620,14620,14620,14620,0
|
|
20250226,172600,3449186460,14620,14620,14620,14620,0
|
|
20250226,172500,3449186460,14620,14620,14620,14620,0
|
|
20250226,172400,3449186460,14620,14620,14620,14620,0
|
|
20250226,172300,3449186460,14620,14620,14620,14620,0
|
|
20250226,172200,3449186460,14620,14620,14620,14620,0
|
|
20250226,172100,3449186460,14620,14620,14620,14620,0
|
|
20250226,172000,3449186460,14620,14620,14620,14620,0
|
|
20250226,171900,3449186460,14620,14620,14620,14620,0
|
|
20250226,171800,3449186460,14620,14620,14620,14620,0
|
|
20250226,171700,3449186460,14620,14620,14620,14620,0
|
|
20250226,171600,3449186460,14620,14620,14620,14620,0
|
|
20250226,171500,3449186460,14620,14620,14620,14620,0
|
|
20250226,171400,3449186460,14620,14620,14620,14620,0
|
|
20250226,171300,3449186460,14620,14620,14620,14620,0
|
|
20250226,171200,3449186460,14620,14620,14620,14620,0
|
|
20250226,171100,3449186460,14620,14620,14620,14620,0
|
|
20250226,171000,3449186460,14620,14620,14620,14620,0
|
|
20250226,170900,3449186460,14620,14620,14620,14620,0
|
|
20250226,170800,3449186460,14620,14620,14620,14620,0
|
|
20250226,170700,3449186460,14620,14620,14620,14620,0
|
|
20250226,170600,3449186460,14620,14620,14620,14620,0
|
|
20250226,170500,3449186460,14620,14620,14620,14620,0
|
|
20250226,170400,3449186460,14620,14620,14620,14620,0
|
|
20250226,170300,3449186460,14620,14620,14620,14620,0
|
|
20250226,170200,3449186460,14620,14620,14620,14620,0
|
|
20250226,170100,3449186460,14620,14620,14620,14620,0
|
|
20250226,170000,3449186460,14620,14620,14620,14620,0
|
|
20250226,165900,3449186460,14620,14620,14620,14620,3154
|
|
20250226,165800,3449186460,14620,14620,14620,14620,0
|
|
20250226,165700,3449186460,14620,14620,14620,14620,0
|
|
20250226,165600,3449186460,14620,14620,14620,14620,0
|
|
20250226,165500,3449186460,14620,14620,14620,14620,0
|
|
20250226,165400,3449186460,14620,14620,14620,14620,0
|
|
20250226,165300,3449186460,14620,14620,14620,14620,0
|
|
20250226,165200,3449186460,14620,14620,14620,14620,0
|
|
20250226,165100,3449186460,14620,14620,14620,14620,0
|
|
20250226,165000,3449186460,14620,14620,14620,14620,0
|
|
20250226,164900,3449186460,14620,14620,14620,14620,0
|
|
20250226,164800,3449186460,14620,14620,14620,14620,0
|
|
20250226,164700,3449186460,14620,14620,14620,14620,0
|
|
20250226,164600,3449186460,14620,14620,14620,14620,0
|
|
20250226,164500,3449186460,14620,14620,14620,14620,0
|
|
20250226,164400,3449186460,14620,14620,14620,14620,0
|
|
20250226,164300,3449186460,14620,14620,14620,14620,0
|
|
20250226,164200,3449186460,14620,14620,14620,14620,0
|
|
20250226,164100,3449186460,14620,14620,14620,14620,0
|
|
20250226,164000,3449186460,14620,14620,14620,14620,0
|
|
20250226,163900,3449186460,14620,14620,14620,14620,0
|
|
20250226,163800,3449186460,14620,14620,14620,14620,0
|
|
20250226,163700,3449186460,14620,14620,14620,14620,0
|
|
20250226,163600,3449186460,14620,14620,14620,14620,0
|
|
20250226,163500,3449186460,14620,14620,14620,14620,0
|
|
20250226,163400,3449186460,14620,14620,14620,14620,0
|
|
20250226,163300,3449186460,14620,14620,14620,14620,0
|
|
20250226,163200,3449186460,14620,14620,14620,14620,0
|
|
20250226,163100,3449186460,14620,14620,14620,14620,0
|
|
20250226,163000,3449186460,14620,14620,14620,14620,0
|
|
20250226,162900,3449186460,14620,14620,14620,14620,3154
|
|
20250226,162800,3449186460,14620,14620,14620,14620,0
|
|
20250226,162700,3449186460,14620,14620,14620,14620,0
|
|
20250226,162600,3449186460,14620,14620,14620,14620,0
|
|
20250226,162500,3449186460,14620,14620,14620,14620,0
|
|
20250226,162400,3449186460,14620,14620,14620,14620,0
|
|
20250226,162300,3449186460,14620,14620,14620,14620,0
|
|
20250226,162200,3449186460,14620,14620,14620,14620,0
|
|
20250226,162100,3449186460,14620,14620,14620,14620,0
|
|
20250226,162000,3449186460,14620,14620,14620,14620,0
|
|
20250226,161900,3449186460,14620,14620,14620,14620,0
|
|
20250226,161800,3449186460,14620,14620,14620,14620,0
|
|
20250226,161700,3449186460,14620,14620,14620,14620,0
|
|
20250226,161600,3449186460,14620,14620,14620,14620,0
|
|
20250226,161500,3449186460,14620,14620,14620,14620,0
|
|
20250226,161400,3449186460,14620,14620,14620,14620,0
|
|
20250226,161300,3449186460,14620,14620,14620,14620,0
|
|
20250226,161200,3449186460,14620,14620,14620,14620,0
|
|
20250226,161100,3449186460,14620,14620,14620,14620,0
|
|
20250226,161000,3449186460,14620,14620,14620,14620,0
|
|
20250226,160900,3449186460,14620,14620,14620,14620,0
|
|
20250226,160800,3449186460,14620,14620,14620,14620,0
|
|
20250226,160700,3449186460,14620,14620,14620,14620,0
|
|
20250226,160600,3449186460,14620,14620,14620,14620,0
|
|
20250226,160500,3449186460,14620,14620,14620,14620,0
|
|
20250226,160400,3449186460,14620,14620,14620,14620,0
|
|
20250226,160300,3449186460,14620,14620,14620,14620,0
|
|
20250226,160200,3449186460,14620,14620,14620,14620,0
|
|
20250226,160100,3449186460,14620,14620,14620,14620,0
|
|
20250226,160000,3449186460,14620,14620,14620,14620,0
|
|
20250226,155900,3449186460,14620,14620,14620,14620,3154
|
|
20250226,155800,3449186460,14620,14620,14620,14620,0
|
|
20250226,155700,3449186460,14620,14620,14620,14620,0
|
|
20250226,155600,3449186460,14620,14620,14620,14620,0
|
|
20250226,155500,3449186460,14620,14620,14620,14620,0
|
|
20250226,155400,3449186460,14620,14620,14620,14620,0
|
|
20250226,155300,3449186460,14620,14620,14620,14620,0
|
|
20250226,155200,3449186460,14620,14620,14620,14620,0
|
|
20250226,155100,3449186460,14620,14620,14620,14620,0
|
|
20250226,155000,3449186460,14620,14620,14620,14620,0
|
|
20250226,154900,3449186460,14620,14620,14620,14620,0
|
|
20250226,154800,3449186460,14620,14620,14620,14620,0
|
|
20250226,154700,3449186460,14620,14620,14620,14620,0
|
|
20250226,154600,3449186460,14620,14620,14620,14620,0
|
|
20250226,154500,3449186460,14620,14620,14620,14620,0
|
|
20250226,154400,3449186460,14620,14620,14620,14620,0
|
|
20250226,154300,3449186460,14620,14620,14620,14620,0
|
|
20250226,154200,3449186460,14620,14620,14620,14620,0
|
|
20250226,154100,3449186460,14620,14620,14620,14620,0
|
|
20250226,154000,3449186460,14620,14620,14620,14620,0
|
|
20250226,153900,3449186460,14620,14620,14620,14620,0
|
|
20250226,153800,3449186460,14620,14620,14620,14620,0
|
|
20250226,153700,3449186460,14620,14620,14620,14620,0
|
|
20250226,153600,3449186460,14620,14620,14620,14620,0
|
|
20250226,153500,3449186460,14620,14620,14620,14620,0
|
|
20250226,153400,3449186460,14620,14620,14620,14620,0
|
|
20250226,153300,3449186460,14620,14620,14620,14620,0
|
|
20250226,153200,3449186460,14620,14620,14620,14620,0
|
|
20250226,153100,3449186460,14620,14620,14620,14620,0
|
|
20250226,153000,3449186460,14620,14620,14620,14620,3154
|
|
20250226,152900,3403074980,14600,14600,14600,14600,0
|
|
20250226,152800,3403074980,14600,14600,14600,14600,0
|
|
20250226,152700,3403074980,14600,14600,14600,14600,0
|
|
20250226,152600,3403074980,14600,14600,14600,14600,0
|
|
20250226,152500,3403074980,14600,14600,14600,14600,0
|
|
20250226,152400,3403074980,14600,14600,14600,14600,0
|
|
20250226,152300,3403074980,14600,14600,14600,14600,0
|
|
20250226,152200,3403074980,14600,14600,14600,14600,0
|
|
20250226,152100,3403074980,14600,14600,14600,14600,0
|
|
20250226,152000,3403074980,14600,14600,14600,14600,0
|
|
20250226,151900,3403074980,14600,14610,14630,14600,1555
|
|
20250226,151800,3380351620,14610,14630,14630,14610,1222
|
|
20250226,151700,3362491350,14610,14630,14630,14610,258
|
|
20250226,151600,3358719150,14620,14620,14620,14610,1783
|
|
20250226,151500,3332654370,14620,14640,14640,14620,2808
|
|
20250226,151400,3291567220,14640,14670,14670,14640,2190
|
|
20250226,151300,3259483310,14690,14690,14690,14660,841
|
|
20250226,151200,3247141010,14690,14680,14690,14670,1039
|
|
20250226,151100,3231897830,14670,14700,14700,14670,3368
|
|
20250226,151000,3182451740,14700,14700,14700,14690,2541
|
|
20250226,150900,3145123870,14710,14710,14710,14690,965
|
|
20250226,150800,3130938400,14720,14720,14720,14710,67
|
|
20250226,150700,3129952170,14720,14720,14720,14710,709
|
|
20250226,150600,3119518410,14720,14720,14720,14710,223
|
|
20250226,150500,3116236110,14720,14720,14720,14720,40
|
|
20250226,150400,3115647310,14710,14710,14720,14700,765
|
|
20250226,150300,3104400710,14720,14730,14730,14700,1043
|
|
20250226,150200,3089066260,14730,14720,14730,14720,345
|
|
20250226,150100,3083984980,14720,14720,14720,14710,118
|
|
20250226,150000,3082248770,14730,14730,14730,14730,42
|
|
20250226,145900,3081630110,14730,14730,14730,14700,116
|
|
20250226,145800,3079922990,14700,14700,14730,14700,210
|
|
20250226,145700,3076832350,14700,14740,14740,14700,3344
|
|
20250226,145600,3027669950,14740,14750,14750,14730,81
|
|
20250226,145500,3026475820,14710,14740,14750,14710,61
|
|
20250226,145400,3025577170,14710,14710,14710,14700,218
|
|
20250226,145300,3022371720,14710,14720,14720,14710,1504
|
|
20250226,145200,3000246840,14740,14720,14740,14720,8
|
|
20250226,145100,3000128940,14730,14720,14730,14720,148
|
|
20250226,145000,2997949520,14720,14720,14730,14710,533
|
|
20250226,144900,2990107110,14720,14720,14720,14720,30
|
|
20250226,144800,2989665510,14720,14720,14720,14720,127
|
|
20250226,144700,2987796070,14720,14720,14720,14720,50
|
|
20250226,144600,2987060070,14720,14720,14720,14720,15
|
|
20250226,144500,2986839270,14710,14710,14710,14710,10
|
|
20250226,144400,2986692170,14710,14710,14710,14700,348
|
|
20250226,144300,2981574910,14710,14700,14710,14700,805
|
|
20250226,144200,2969739370,14700,14700,14710,14700,214
|
|
20250226,144100,2966593470,14700,14720,14720,14700,214
|
|
20250226,144000,2963446900,14720,14710,14720,14700,2711
|
|
20250226,143900,2923593650,14720,14720,14720,14720,272
|
|
20250226,143800,2919589810,14720,14720,14720,14720,0
|
|
20250226,143700,2919589810,14720,14720,14720,14720,340
|
|
20250226,143600,2914585010,14710,14710,14720,14710,473
|
|
20250226,143500,2907627150,14710,14710,14710,14710,4
|
|
20250226,143400,2907568310,14710,14710,14710,14710,0
|
|
20250226,143300,2907568310,14710,14710,14710,14710,87
|
|
20250226,143200,2906288540,14710,14710,14710,14710,593
|
|
20250226,143100,2897565510,14710,14720,14720,14710,1244
|
|
20250226,143000,2879263880,14710,14710,14710,14710,329
|
|
20250226,142900,2874424290,14710,14710,14710,14710,3
|
|
20250226,142800,2874380160,14720,14720,14720,14720,0
|
|
20250226,142700,2874380160,14720,14720,14720,14720,537
|
|
20250226,142600,2866475520,14730,14730,14730,14730,5
|
|
20250226,142500,2866401870,14730,14730,14730,14730,69
|
|
20250226,142400,2865385500,14730,14730,14730,14730,30
|
|
20250226,142300,2864943600,14730,14730,14730,14730,6
|
|
20250226,142200,2864855220,14720,14720,14720,14720,10
|
|
20250226,142100,2864708020,14720,14730,14750,14720,278
|
|
20250226,142000,2860613860,14730,14730,14730,14730,105
|
|
20250226,141900,2859067210,14730,14740,14740,14730,76
|
|
20250226,141800,2857947530,14740,14740,14740,14740,270
|
|
20250226,141700,2853967730,14750,14740,14750,14740,51
|
|
20250226,141600,2853215490,14740,14740,14740,14740,57
|
|
20250226,141500,2852375310,14740,14750,14750,14740,144
|
|
20250226,141400,2850252140,14740,14740,14740,14740,257
|
|
20250226,141300,2846463960,14740,14740,14740,14720,155
|
|
20250226,141200,2844181360,14740,14740,14740,14740,53
|
|
20250226,141100,2843400140,14740,14750,14750,14740,24
|
|
20250226,141000,2843046330,14750,14740,14750,14720,56
|
|
20250226,140900,2842221150,14750,14750,14750,14750,0
|
|
20250226,140800,2842221150,14750,14720,14750,14720,51
|
|
20250226,140700,2841469950,14720,14720,14720,14710,185
|
|
20250226,140600,2838748000,14720,14720,14720,14720,19
|
|
20250226,140500,2838468320,14710,14710,14720,14710,664
|
|
20250226,140400,2828700720,14720,14720,14720,14720,23
|
|
20250226,140300,2828362160,14720,14720,14720,14720,44
|
|
20250226,140200,2827714480,14750,14720,14750,14720,217
|
|
20250226,140100,2824519760,14750,14750,14750,14750,16
|
|
20250226,140000,2824283760,14750,14750,14750,14750,27
|
|
20250226,135900,2823885510,14740,14740,14740,14740,16
|
|
20250226,135800,2823649670,14750,14720,14750,14720,172
|
|
20250226,135700,2821117220,14720,14740,14740,14720,24
|
|
20250226,135600,2820763540,14750,14750,14750,14750,18
|
|
20250226,135500,2820498040,14750,14750,14750,14750,16
|
|
20250226,135400,2820262040,14750,14720,14750,14720,89
|
|
20250226,135300,2818951420,14750,14750,14750,14750,16
|
|
20250226,135200,2818715420,14750,14720,14750,14720,35
|
|
20250226,135100,2818199770,14750,14730,14750,14720,23
|
|
20250226,135000,2817860630,14720,14750,14750,14720,41
|
|
20250226,134900,2817256630,14720,14720,14730,14720,516
|
|
20250226,134800,2809660950,14730,14720,14730,14720,295
|
|
20250226,134700,2805318370,14730,14730,14730,14730,16
|
|
20250226,134600,2805082690,14730,14730,14730,14720,135
|
|
20250226,134500,2803094740,14730,14730,14730,14730,18
|
|
20250226,134400,2802829600,14730,14740,14740,14730,495
|
|
20250226,134300,2795538090,14740,14740,14740,14740,20
|
|
20250226,134200,2795243290,14740,14730,14740,14730,98
|
|
20250226,134100,2793799170,14740,14750,14750,14740,61
|
|
20250226,134000,2792899850,14760,14760,14760,14760,55
|
|
20250226,133900,2792088050,14760,14760,14760,14760,24
|
|
20250226,133800,2791733810,14760,14760,14760,14760,25
|
|
20250226,133700,2791364810,14770,14770,14770,14770,37
|
|
20250226,133600,2790818320,14740,14770,14770,14740,62
|
|
20250226,133500,2789903590,14770,14770,14770,14770,16
|
|
20250226,133400,2789667270,14770,14750,14770,14750,273
|
|
20250226,133300,2785636000,14750,14750,14750,14750,19
|
|
20250226,133200,2785355750,14760,14740,14760,14740,47
|
|
20250226,133100,2784662050,14760,14740,14770,14740,112
|
|
20250226,133000,2783009440,14750,14740,14750,14730,67
|
|
20250226,132900,2782022130,14740,14730,14740,14730,32
|
|
20250226,132800,2781550500,14740,14740,14740,14740,14
|
|
20250226,132700,2781344140,14740,14730,14740,14730,592
|
|
20250226,132600,2772623480,14730,14720,14730,14720,27
|
|
20250226,132500,2772225880,14730,14720,14730,14720,84
|
|
20250226,132400,2770989340,14710,14710,14710,14710,6
|
|
20250226,132300,2770901080,14710,14710,14710,14710,48
|
|
20250226,132200,2770195000,14710,14720,14720,14710,19
|
|
20250226,132100,2769915330,14690,14690,14690,14690,19
|
|
20250226,132000,2769636220,14690,14720,14720,14680,247
|
|
20250226,131900,2766009310,14690,14710,14710,14690,119
|
|
20250226,131800,2764260880,14680,14720,14720,14680,226
|
|
20250226,131700,2760942170,14680,14720,14720,14680,1016
|
|
20250226,131600,2746025630,14690,14720,14720,14690,126
|
|
20250226,131500,2744173910,14690,14730,14730,14690,58
|
|
20250226,131400,2743320470,14730,14730,14730,14730,16
|
|
20250226,131300,2743084790,14690,14690,14690,14690,5
|
|
20250226,131200,2743011340,14670,14670,14670,14670,0
|
|
20250226,131100,2743011340,14670,14670,14670,14670,200
|
|
20250226,131000,2740077340,14660,14670,14670,14660,1184
|
|
20250226,130900,2722719250,14670,14680,14680,14670,130
|
|
20250226,130800,2720811970,14670,14680,14680,14670,430
|
|
20250226,130700,2714501060,14670,14670,14670,14670,60
|
|
20250226,130600,2713620860,14670,14690,14690,14670,880
|
|
20250226,130500,2700705530,14670,14680,14680,14670,110
|
|
20250226,130400,2699090810,14680,14670,14690,14670,969
|
|
20250226,130300,2684866250,14670,14720,14720,14670,4297
|
|
20250226,130200,2621745720,14710,14720,14720,14710,110
|
|
20250226,130100,2620127610,14730,14740,14740,14730,20
|
|
20250226,130000,2619832820,14740,14740,14740,14740,66
|
|
20250226,125900,2618859980,14740,14740,14740,14740,84
|
|
20250226,125800,2617621820,14740,14740,14750,14710,425
|
|
20250226,125700,2611361300,14740,14720,14740,14700,369
|
|
20250226,125600,2605929600,14720,14720,14720,14720,351
|
|
20250226,125500,2600762880,14720,14690,14720,14690,355
|
|
20250226,125400,2595539820,14680,14680,14680,14680,206
|
|
20250226,125300,2592515740,14680,14680,14690,14680,345
|
|
20250226,125200,2587451130,14680,14700,14720,14680,675
|
|
20250226,125100,2577532610,14700,14720,14720,14700,1253
|
|
20250226,125000,2559112200,14710,14750,14750,14700,1590
|
|
20250226,124900,2535722920,14760,14730,14760,14730,97
|
|
20250226,124800,2534291230,14730,14760,14760,14730,10
|
|
20250226,124700,2534143900,14760,14720,14760,14710,495
|
|
20250226,124600,2526851920,14710,14710,14720,14700,262
|
|
20250226,124500,2522998830,14760,14760,14760,14760,1
|
|
20250226,124400,2522984070,14770,14700,14770,14700,589
|
|
20250226,124300,2514325370,14700,14740,14740,14700,3060
|
|
20250226,124200,2469288640,14740,14800,14800,14740,196
|
|
20250226,124100,2466398160,14800,14780,14800,14730,6038
|
|
20250226,124000,2377315910,14780,14780,14780,14780,0
|
|
20250226,123900,2377315910,14780,14800,14800,14780,486
|
|
20250226,123800,2370130810,14790,14790,14790,14790,0
|
|
20250226,123700,2370130810,14790,14790,14790,14790,0
|
|
20250226,123600,2370130810,14790,14790,14790,14790,1
|
|
20250226,123500,2370116020,14790,14780,14790,14780,127
|
|
20250226,123400,2368238430,14790,14790,14790,14790,251
|
|
20250226,123300,2364526140,14790,14790,14790,14790,407
|
|
20250226,123200,2358506610,14790,14790,14790,14790,74
|
|
20250226,123100,2357412150,14790,14790,14790,14790,31
|
|
20250226,123000,2356953660,14800,14800,14800,14800,11
|
|
20250226,122900,2356790860,14800,14800,14800,14800,9
|
|
20250226,122800,2356657660,14800,14800,14800,14770,114
|
|
20250226,122700,2354973640,14800,14800,14800,14800,0
|
|
20250226,122600,2354973640,14800,14800,14800,14800,5
|
|
20250226,122500,2354899640,14770,14770,14770,14770,22
|
|
20250226,122400,2354574700,14770,14790,14790,14770,1144
|
|
20250226,122300,2337664720,14780,14820,14820,14780,4066
|
|
20250226,122200,2277478200,14830,14820,14830,14810,1361
|
|
20250226,122100,2257308720,14830,14840,14840,14830,442
|
|
20250226,122000,2250753160,14840,14840,14840,14840,101
|
|
20250226,121900,2249254320,14830,14850,14850,14830,62
|
|
20250226,121800,2248334820,14850,14850,14850,14850,2
|
|
20250226,121700,2248305120,14830,14830,14830,14830,3
|
|
20250226,121600,2248260630,14830,14840,14840,14830,2303
|
|
20250226,121500,2214106990,14830,14890,14890,14830,3293
|
|
20250226,121400,2165237510,14890,14880,14890,14880,115
|
|
20250226,121300,2163525640,14880,14880,14880,14880,17
|
|
20250226,121200,2163272680,14890,14890,14890,14890,13
|
|
20250226,121100,2163079110,14890,14890,14890,14890,49
|
|
20250226,121000,2162349500,14890,14890,14890,14890,52
|
|
20250226,120900,2161575220,14890,14880,14890,14880,20
|
|
20250226,120800,2161277610,14880,14880,14880,14880,115
|
|
20250226,120700,2159566410,14850,14850,14850,14850,50
|
|
20250226,120600,2158823910,14850,14870,14870,14850,99
|
|
20250226,120500,2157353280,14870,14870,14870,14870,279
|
|
20250226,120400,2153204550,14870,14870,14870,14870,126
|
|
20250226,120300,2151330930,14870,14860,14870,14860,44
|
|
20250226,120200,2150676840,14860,14850,14860,14850,244
|
|
20250226,120100,2147052500,14860,14860,14860,14860,67
|
|
20250226,120000,2146056880,14870,14860,14870,14860,17
|
|
20250226,115900,2145804190,14860,14860,14860,14860,0
|
|
20250226,115800,2145804190,14860,14860,14860,14860,1
|
|
20250226,115700,2145789330,14860,14860,14860,14860,2
|
|
20250226,115600,2145759610,14870,14870,14870,14870,2
|
|
20250226,115500,2145729870,14870,14870,14870,14870,50
|
|
20250226,115400,2144986370,14870,14870,14870,14870,20
|
|
20250226,115300,2144688970,14830,14840,14850,14830,738
|
|
20250226,115200,2133740600,14860,14860,14860,14860,52
|
|
20250226,115100,2132967880,14860,14860,14860,14840,13
|
|
20250226,115000,2132774780,14840,14840,14860,14840,105
|
|
20250226,114900,2131216380,14840,14850,14850,14840,676
|
|
20250226,114800,2121184180,14850,14850,14850,14850,0
|
|
20250226,114700,2121184180,14850,14850,14850,14850,34
|
|
20250226,114600,2120679280,14850,14850,14850,14850,390
|
|
20250226,114500,2114887780,14850,14850,14850,14850,0
|
|
20250226,114400,2114887780,14850,14850,14850,14850,702
|
|
20250226,114300,2104463080,14850,14850,14850,14850,106
|
|
20250226,114200,2102888980,14850,14850,14850,14850,22
|
|
20250226,114100,2102562280,14850,14870,14870,14850,288
|
|
20250226,114000,2098284970,14880,14880,14880,14880,99
|
|
20250226,113900,2096811850,14880,14880,14880,14880,0
|
|
20250226,113800,2096811850,14880,14880,14880,14880,70
|
|
20250226,113700,2095770250,14880,14880,14880,14880,11
|
|
20250226,113600,2095606570,14890,14890,14890,14890,73
|
|
20250226,113500,2094519600,14900,14900,14900,14900,10
|
|
20250226,113400,2094370600,14900,14900,14900,14900,65
|
|
20250226,113300,2093402100,14900,14900,14900,14900,50
|
|
20250226,113200,2092657100,14840,14840,14840,14840,0
|
|
20250226,113100,2092657100,14840,14850,14850,14840,457
|
|
20250226,113000,2085872000,14840,14860,14860,14840,864
|
|
20250226,112900,2073043270,14860,14900,14900,14860,1042
|
|
20250226,112800,2057546160,14900,14900,14900,14900,100
|
|
20250226,112700,2056056160,14870,14900,14900,14870,193
|
|
20250226,112600,2053182870,14870,14900,14900,14870,111
|
|
20250226,112500,2051529300,14900,14900,14900,14900,1
|
|
20250226,112400,2051514400,14900,14900,14900,14900,0
|
|
20250226,112300,2051514400,14900,14900,14900,14900,378
|
|
20250226,112200,2045882200,14900,14860,14910,14860,198
|
|
20250226,112100,2042934950,14850,14860,14860,14850,362
|
|
20250226,112000,2037559160,14860,14900,14900,14860,2045
|
|
20250226,111900,2007149600,14900,14880,14900,14870,183
|
|
20250226,111800,2004426740,14880,14900,14900,14880,156
|
|
20250226,111700,2002104800,14920,14930,14930,14920,6
|
|
20250226,111600,2002015230,14930,14930,14930,14880,59
|
|
20250226,111500,2001137010,14940,14940,14940,14940,0
|
|
20250226,111400,2001137010,14940,14940,14940,14870,217
|
|
20250226,111300,1997901860,14940,14890,14940,14890,1702
|
|
20250226,111200,1972532930,14880,14890,14940,14880,507
|
|
20250226,111100,1964979990,14940,14940,14940,14890,223
|
|
20250226,111000,1961651920,14970,14940,14980,14940,825
|
|
20250226,110900,1949317480,14940,14890,14950,14890,153
|
|
20250226,110800,1947031680,14890,14940,14950,14880,543
|
|
20250226,110700,1938940580,14950,14940,14950,14890,483
|
|
20250226,110600,1931728910,14940,14950,14950,14900,1263
|
|
20250226,110500,1912900150,14920,14860,14960,14860,1397
|
|
20250226,110400,1892043360,14930,14860,14930,14850,1067
|
|
20250226,110300,1876164050,14850,14880,14880,14840,644
|
|
20250226,110200,1866603170,14850,14920,14950,14850,1606
|
|
20250226,110100,1842715610,14950,14940,14950,14900,696
|
|
20250226,110000,1832325000,14930,14940,14940,14930,14
|
|
20250226,105900,1832115920,14940,14940,14940,14940,0
|
|
20250226,105800,1832115920,14940,14940,14940,14940,624
|
|
20250226,105700,1822793360,14940,14900,14940,14870,865
|
|
20250226,105600,1809885510,14900,14890,14910,14890,60
|
|
20250226,105500,1808991750,14840,14860,14900,14830,2045
|
|
20250226,105400,1778628610,14900,14860,14910,14850,978
|
|
20250226,105300,1764082620,14860,14860,14870,14850,744
|
|
20250226,105200,1753026820,14860,14870,14870,14860,180
|
|
20250226,105100,1750351710,14860,14850,14860,14850,425
|
|
20250226,105000,1744039940,14880,14840,14880,14840,534
|
|
20250226,104900,1736107650,14840,14850,14880,14820,2804
|
|
20250226,104800,1694469070,14850,14880,14880,14850,1312
|
|
20250226,104700,1674971980,14880,14870,14880,14850,1191
|
|
20250226,104600,1657274450,14880,14880,14880,14870,640
|
|
20250226,104500,1647751270,14880,14870,14880,14850,953
|
|
20250226,104400,1633582730,14880,14880,14880,14870,307
|
|
20250226,104300,1629014720,14880,14910,14910,14880,2119
|
|
20250226,104200,1597463270,14910,14900,14910,14900,623
|
|
20250226,104100,1588175370,14910,14920,14930,14910,490
|
|
20250226,104000,1580868470,14920,14930,14930,14920,21
|
|
20250226,103900,1580555050,14920,14940,14940,14920,100
|
|
20250226,103800,1579063010,14980,14920,14980,14920,94
|
|
20250226,103700,1577657890,14920,14910,14920,14910,2
|
|
20250226,103600,1577628060,14910,14980,14980,14900,1017
|
|
20250226,103500,1562471670,14990,14930,14990,14900,1502
|
|
20250226,103400,1540070320,14930,14980,14980,14930,786
|
|
20250226,103300,1528323760,14990,14960,14990,14960,6
|
|
20250226,103200,1528233970,15000,15000,15000,15000,3
|
|
20250226,103100,1528188970,14950,14970,14980,14950,1250
|
|
20250226,103000,1509500180,15010,15010,15010,15010,0
|
|
20250226,102900,1509500180,15010,15010,15010,15010,3
|
|
20250226,102800,1509455150,14950,14970,15020,14950,1575
|
|
20250226,102700,1485891360,14970,14970,14970,14970,106
|
|
20250226,102600,1484304540,14970,15000,15000,14970,55
|
|
20250226,102500,1483481020,14990,14990,14990,14990,5
|
|
20250226,102400,1483406070,14990,14970,14990,14970,180
|
|
20250226,102300,1480711380,14970,14970,14970,14970,50
|
|
20250226,102200,1479962880,14970,14980,14980,14970,72
|
|
20250226,102100,1478885020,14980,14970,14980,14970,269
|
|
20250226,102000,1474858060,14970,14980,14980,14970,197
|
|
20250226,101900,1471907980,14970,14970,14980,14970,319
|
|
20250226,101800,1467132030,14980,14980,14980,14980,0
|
|
20250226,101700,1467132030,14980,14980,14980,14980,67
|
|
20250226,101600,1466128370,14970,14980,14980,14970,729
|
|
20250226,101500,1455212090,14980,14980,14980,14980,20
|
|
20250226,101400,1454912490,14980,14980,14980,14980,96
|
|
20250226,101300,1453474410,14990,14990,14990,14990,11
|
|
20250226,101200,1453309520,14990,14970,14990,14970,2
|
|
20250226,101100,1453279560,14990,14990,14990,14990,126
|
|
20250226,101000,1451390820,14980,14970,14980,14960,153
|
|
20250226,100900,1449099770,14960,14970,14970,14960,628
|
|
20250226,100800,1439698680,14980,14980,14980,14970,555
|
|
20250226,100700,1431386250,14970,14980,14980,14970,350
|
|
20250226,100600,1426144250,14970,15010,15010,14970,616
|
|
20250226,100500,1416921260,14980,15010,15010,14970,1940
|
|
20250226,100400,1387845760,15010,15010,15010,15010,280
|
|
20250226,100300,1383642960,15010,15000,15010,15000,222
|
|
20250226,100200,1380311740,15000,14980,15000,14980,581
|
|
20250226,100100,1371598580,14980,15010,15010,14980,1264
|
|
20250226,100000,1352649640,15010,15010,15010,15000,136
|
|
20250226,095900,1350608980,15010,15010,15010,15010,32
|
|
20250226,095800,1350128660,15000,15010,15010,14990,57
|
|
20250226,095700,1349273520,15040,15040,15040,14980,103
|
|
20250226,095600,1347730400,14980,15060,15060,14970,3616
|
|
20250226,095500,1293494720,15060,15080,15080,15060,33
|
|
20250226,095400,1292997140,15080,15050,15080,15050,90
|
|
20250226,095300,1291642340,15050,15050,15050,15050,118
|
|
20250226,095200,1289866440,15050,15060,15060,15040,224
|
|
20250226,095100,1286495100,15110,15120,15120,15110,3
|
|
20250226,095000,1286449750,15120,15050,15180,15030,1026
|
|
20250226,094900,1271007370,15040,15090,15090,15040,1057
|
|
20250226,094800,1255082780,15140,15200,15220,15100,9056
|
|
20250226,094700,1117725530,15180,15170,15200,15160,2986
|
|
20250226,094600,1072383370,15170,15170,15170,15150,1740
|
|
20250226,094500,1046011460,15160,15170,15170,15160,693
|
|
20250226,094400,1035502730,15170,15170,15170,15160,518
|
|
20250226,094300,1027646220,15170,15170,15180,15160,786
|
|
20250226,094200,1015719260,15160,15180,15180,15160,742
|
|
20250226,094100,1004463290,15180,15190,15190,15170,2138
|
|
20250226,094000,972005770,15180,15170,15190,15170,2055
|
|
20250226,093900,940804630,15180,15140,15180,15140,1414
|
|
20250226,093800,919366080,15150,15140,15170,15110,1569
|
|
20250226,093700,895597450,15140,15100,15170,15100,3217
|
|
20250226,093600,846926570,15120,15070,15120,15060,1204
|
|
20250226,093500,828768040,15060,15080,15080,15040,1632
|
|
20250226,093400,804200770,15080,15030,15080,15030,1219
|
|
20250226,093300,785841200,15050,15040,15050,15020,1035
|
|
20250226,093200,770269760,15040,15040,15050,15010,457
|
|
20250226,093100,763397270,15020,15020,15050,15000,652
|
|
20250226,093000,753599080,15050,15040,15050,15000,1434
|
|
20250226,092900,732065430,15010,15050,15050,15000,420
|
|
20250226,092800,725749880,15040,15050,15050,14970,398
|
|
20250226,092700,719766660,15050,15010,15050,14970,953
|
|
20250226,092600,705469070,15000,15000,15000,14990,4375
|
|
20250226,092500,639846880,15000,15020,15020,15000,1868
|
|
20250226,092400,611808770,15030,15040,15040,15030,504
|
|
20250226,092300,604231700,15040,15040,15070,15040,302
|
|
20250226,092200,599689380,15040,15090,15090,15040,110
|
|
20250226,092100,598034480,15090,15100,15100,15090,3
|
|
20250226,092000,597989190,15100,15090,15100,15090,187
|
|
20250226,091900,595165670,15020,15020,15020,15020,898
|
|
20250226,091800,581677710,15020,15030,15030,15020,87
|
|
20250226,091700,580370770,15020,15040,15120,15020,892
|
|
20250226,091600,566963430,15100,15150,15200,15100,1035
|
|
20250226,091500,551268540,15200,15030,15220,15000,5526
|
|
20250226,091400,467682380,15020,14880,15020,14870,2564
|
|
20250226,091300,429364210,14880,14900,14900,14870,2968
|
|
20250226,091200,385199860,14900,14920,14920,14900,1252
|
|
20250226,091100,366540980,14910,14920,14930,14910,205
|
|
20250226,091000,363482940,14930,14940,14940,14930,449
|
|
20250226,090900,356776660,14950,14970,14990,14950,780
|
|
20250226,090800,345109930,14970,14990,15000,14950,769
|
|
20250226,090700,333584000,15000,15030,15030,15000,228
|
|
20250226,090600,330162380,15030,15020,15060,14980,615
|
|
20250226,090500,320924300,14930,15020,15030,14930,3538
|
|
20250226,090400,267998010,15030,15030,15060,15020,490
|
|
20250226,090300,260628510,15070,15080,15090,15010,2575
|
|
20250226,090200,221831390,15080,15100,15100,15010,3489
|
|
20250226,090100,169338860,15100,15190,15190,15030,3815
|
|
20250226,090000,111757360,15190,15100,15190,15100,7388
|