653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250226,195000,73281690,4690,4690,4690,4690,370
|
|
20250226,194900,73281690,4690,4690,4690,4690,0
|
|
20250226,194800,73281690,4690,4690,4690,4690,0
|
|
20250226,194700,73281690,4690,4690,4690,4690,0
|
|
20250226,194600,73281690,4690,4690,4690,4690,0
|
|
20250226,194500,73281690,4690,4690,4690,4690,0
|
|
20250226,194400,73281690,4690,4690,4690,4690,0
|
|
20250226,194300,73281690,4690,4690,4690,4690,0
|
|
20250226,194200,73281690,4690,4690,4690,4690,0
|
|
20250226,194100,73281690,4690,4690,4690,4690,0
|
|
20250226,194000,73281690,4690,4690,4690,4690,0
|
|
20250226,193900,73281690,4690,4690,4690,4690,0
|
|
20250226,193800,73281690,4690,4690,4690,4690,0
|
|
20250226,193700,73281690,4690,4690,4690,4690,0
|
|
20250226,193600,73281690,4690,4690,4690,4690,0
|
|
20250226,193500,73281690,4690,4690,4690,4690,0
|
|
20250226,193400,73281690,4690,4690,4690,4690,0
|
|
20250226,193300,73281690,4690,4690,4690,4690,0
|
|
20250226,193200,73281690,4690,4690,4690,4690,0
|
|
20250226,193100,73281690,4690,4690,4690,4690,0
|
|
20250226,193000,73281690,4690,4690,4690,4690,0
|
|
20250226,192900,73281690,4690,4690,4690,4690,0
|
|
20250226,192800,73281690,4690,4690,4690,4690,0
|
|
20250226,192700,73281690,4690,4690,4690,4690,0
|
|
20250226,192600,73281690,4690,4690,4690,4690,0
|
|
20250226,192500,73281690,4690,4690,4690,4690,0
|
|
20250226,192400,73281690,4690,4690,4690,4690,0
|
|
20250226,192300,73281690,4690,4690,4690,4690,0
|
|
20250226,192200,73281690,4690,4690,4690,4690,0
|
|
20250226,192100,73281690,4690,4690,4690,4690,0
|
|
20250226,192000,73281690,4690,4690,4690,4690,370
|
|
20250226,191900,73281690,4690,4690,4690,4690,0
|
|
20250226,191800,73281690,4690,4690,4690,4690,0
|
|
20250226,191700,73281690,4690,4690,4690,4690,0
|
|
20250226,191600,73281690,4690,4690,4690,4690,0
|
|
20250226,191500,73281690,4690,4690,4690,4690,0
|
|
20250226,191400,73281690,4690,4690,4690,4690,0
|
|
20250226,191300,73281690,4690,4690,4690,4690,0
|
|
20250226,191200,73281690,4690,4690,4690,4690,0
|
|
20250226,191100,73281690,4690,4690,4690,4690,0
|
|
20250226,191000,73281690,4690,4690,4690,4690,0
|
|
20250226,190900,73281690,4690,4690,4690,4690,0
|
|
20250226,190800,73281690,4690,4690,4690,4690,0
|
|
20250226,190700,73281690,4690,4690,4690,4690,0
|
|
20250226,190600,73281690,4690,4690,4690,4690,0
|
|
20250226,190500,73281690,4690,4690,4690,4690,0
|
|
20250226,190400,73281690,4690,4690,4690,4690,0
|
|
20250226,190300,73281690,4690,4690,4690,4690,0
|
|
20250226,190200,73281690,4690,4690,4690,4690,0
|
|
20250226,190100,73281690,4690,4690,4690,4690,0
|
|
20250226,190000,73281690,4690,4690,4690,4690,0
|
|
20250226,185900,73281690,4690,4690,4690,4690,0
|
|
20250226,185800,73281690,4690,4690,4690,4690,0
|
|
20250226,185700,73281690,4690,4690,4690,4690,0
|
|
20250226,185600,73281690,4690,4690,4690,4690,0
|
|
20250226,185500,73281690,4690,4690,4690,4690,0
|
|
20250226,185400,73281690,4690,4690,4690,4690,0
|
|
20250226,185300,73281690,4690,4690,4690,4690,0
|
|
20250226,185200,73281690,4690,4690,4690,4690,0
|
|
20250226,185100,73281690,4690,4690,4690,4690,0
|
|
20250226,185000,73281690,4690,4690,4690,4690,370
|
|
20250226,184900,73281690,4690,4690,4690,4690,0
|
|
20250226,184800,73281690,4690,4690,4690,4690,0
|
|
20250226,184700,73281690,4690,4690,4690,4690,0
|
|
20250226,184600,73281690,4690,4690,4690,4690,0
|
|
20250226,184500,73281690,4690,4690,4690,4690,0
|
|
20250226,184400,73281690,4690,4690,4690,4690,0
|
|
20250226,184300,73281690,4690,4690,4690,4690,0
|
|
20250226,184200,73281690,4690,4690,4690,4690,0
|
|
20250226,184100,73281690,4690,4690,4690,4690,0
|
|
20250226,184000,73281690,4690,4690,4690,4690,0
|
|
20250226,183900,73281690,4690,4690,4690,4690,0
|
|
20250226,183800,73281690,4690,4690,4690,4690,0
|
|
20250226,183700,73281690,4690,4690,4690,4690,0
|
|
20250226,183600,73281690,4690,4690,4690,4690,0
|
|
20250226,183500,73281690,4690,4690,4690,4690,0
|
|
20250226,183400,73281690,4690,4690,4690,4690,0
|
|
20250226,183300,73281690,4690,4690,4690,4690,0
|
|
20250226,183200,73281690,4690,4690,4690,4690,0
|
|
20250226,183100,73281690,4690,4690,4690,4690,0
|
|
20250226,183000,73281690,4690,4690,4690,4690,0
|
|
20250226,182900,73281690,4690,4690,4690,4690,0
|
|
20250226,182800,73281690,4690,4690,4690,4690,0
|
|
20250226,182700,73281690,4690,4690,4690,4690,0
|
|
20250226,182600,73281690,4690,4690,4690,4690,0
|
|
20250226,182500,73281690,4690,4690,4690,4690,0
|
|
20250226,182400,73281690,4690,4690,4690,4690,0
|
|
20250226,182300,73281690,4690,4690,4690,4690,0
|
|
20250226,182200,73281690,4690,4690,4690,4690,0
|
|
20250226,182100,73281690,4690,4690,4690,4690,0
|
|
20250226,182000,73281690,4690,4690,4690,4690,370
|
|
20250226,181900,73281690,4690,4690,4690,4690,0
|
|
20250226,181800,73281690,4690,4690,4690,4690,0
|
|
20250226,181700,73281690,4690,4690,4690,4690,0
|
|
20250226,181600,73281690,4690,4690,4690,4690,0
|
|
20250226,181500,73281690,4690,4690,4690,4690,0
|
|
20250226,181400,73281690,4690,4690,4690,4690,0
|
|
20250226,181300,73281690,4690,4690,4690,4690,0
|
|
20250226,181200,73281690,4690,4690,4690,4690,0
|
|
20250226,181100,73281690,4690,4690,4690,4690,0
|
|
20250226,181000,73281690,4690,4690,4690,4690,0
|
|
20250226,180900,73281690,4690,4690,4690,4690,0
|
|
20250226,180800,73281690,4690,4690,4690,4690,0
|
|
20250226,180700,73281690,4690,4690,4690,4690,0
|
|
20250226,180600,73281690,4690,4690,4690,4690,0
|
|
20250226,180500,73281690,4690,4690,4690,4690,0
|
|
20250226,180400,73281690,4690,4690,4690,4690,0
|
|
20250226,180300,73281690,4690,4690,4690,4690,0
|
|
20250226,180200,73281690,4690,4690,4690,4690,0
|
|
20250226,180100,73281690,4690,4690,4690,4690,0
|
|
20250226,180000,73281690,4690,4690,4690,4690,0
|
|
20250226,175900,73281690,4690,4690,4690,4690,0
|
|
20250226,175800,73281690,4690,4690,4690,4690,0
|
|
20250226,175700,73281690,4690,4690,4690,4690,0
|
|
20250226,175600,73281690,4690,4690,4690,4690,0
|
|
20250226,175500,73281690,4690,4690,4690,4690,0
|
|
20250226,175400,73281690,4690,4690,4690,4690,0
|
|
20250226,175300,73281690,4690,4690,4690,4690,0
|
|
20250226,175200,73281690,4690,4690,4690,4690,0
|
|
20250226,175100,73281690,4690,4690,4690,4690,0
|
|
20250226,175000,73281690,4690,4690,4690,4690,370
|
|
20250226,174900,73281690,4690,4690,4690,4690,0
|
|
20250226,174800,73281690,4690,4690,4690,4690,0
|
|
20250226,174700,73281690,4690,4690,4690,4690,0
|
|
20250226,174600,73281690,4690,4690,4690,4690,0
|
|
20250226,174500,73281690,4690,4690,4690,4690,0
|
|
20250226,174400,73281690,4690,4690,4690,4690,0
|
|
20250226,174300,73281690,4690,4690,4690,4690,0
|
|
20250226,174200,73281690,4690,4690,4690,4690,0
|
|
20250226,174100,73281690,4690,4690,4690,4690,0
|
|
20250226,174000,73281690,4690,4690,4690,4690,0
|
|
20250226,173900,73281690,4690,4690,4690,4690,0
|
|
20250226,173800,73281690,4690,4690,4690,4690,0
|
|
20250226,173700,73281690,4690,4690,4690,4690,0
|
|
20250226,173600,73281690,4690,4690,4690,4690,0
|
|
20250226,173500,73281690,4690,4690,4690,4690,0
|
|
20250226,173400,73281690,4690,4690,4690,4690,0
|
|
20250226,173300,73281690,4690,4690,4690,4690,0
|
|
20250226,173200,73281690,4690,4690,4690,4690,0
|
|
20250226,173100,73281690,4690,4690,4690,4690,0
|
|
20250226,173000,73281690,4690,4690,4690,4690,0
|
|
20250226,172900,73281690,4690,4690,4690,4690,0
|
|
20250226,172800,73281690,4690,4690,4690,4690,0
|
|
20250226,172700,73281690,4690,4690,4690,4690,0
|
|
20250226,172600,73281690,4690,4690,4690,4690,0
|
|
20250226,172500,73281690,4690,4690,4690,4690,0
|
|
20250226,172400,73281690,4690,4690,4690,4690,0
|
|
20250226,172300,73281690,4690,4690,4690,4690,0
|
|
20250226,172200,73281690,4690,4690,4690,4690,0
|
|
20250226,172100,73281690,4690,4690,4690,4690,0
|
|
20250226,172000,73281690,4690,4690,4690,4690,370
|
|
20250226,171900,73281690,4690,4690,4690,4690,0
|
|
20250226,171800,73281690,4690,4690,4690,4690,0
|
|
20250226,171700,73281690,4690,4690,4690,4690,0
|
|
20250226,171600,73281690,4690,4690,4690,4690,0
|
|
20250226,171500,73281690,4690,4690,4690,4690,0
|
|
20250226,171400,73281690,4690,4690,4690,4690,0
|
|
20250226,171300,73281690,4690,4690,4690,4690,0
|
|
20250226,171200,73281690,4690,4690,4690,4690,0
|
|
20250226,171100,73281690,4690,4690,4690,4690,0
|
|
20250226,171000,73281690,4690,4690,4690,4690,0
|
|
20250226,170900,73281690,4690,4690,4690,4690,0
|
|
20250226,170800,73281690,4690,4690,4690,4690,0
|
|
20250226,170700,73281690,4690,4690,4690,4690,0
|
|
20250226,170600,73281690,4690,4690,4690,4690,0
|
|
20250226,170500,73281690,4690,4690,4690,4690,0
|
|
20250226,170400,73281690,4690,4690,4690,4690,0
|
|
20250226,170300,73281690,4690,4690,4690,4690,0
|
|
20250226,170200,73281690,4690,4690,4690,4690,0
|
|
20250226,170100,73281690,4690,4690,4690,4690,0
|
|
20250226,170000,73281690,4690,4690,4690,4690,0
|
|
20250226,165900,73281690,4690,4690,4690,4690,0
|
|
20250226,165800,73281690,4690,4690,4690,4690,0
|
|
20250226,165700,73281690,4690,4690,4690,4690,0
|
|
20250226,165600,73281690,4690,4690,4690,4690,0
|
|
20250226,165500,73281690,4690,4690,4690,4690,0
|
|
20250226,165400,73281690,4690,4690,4690,4690,0
|
|
20250226,165300,73281690,4690,4690,4690,4690,0
|
|
20250226,165200,73281690,4690,4690,4690,4690,0
|
|
20250226,165100,73281690,4690,4690,4690,4690,0
|
|
20250226,165000,73281690,4690,4690,4690,4690,370
|
|
20250226,164900,73281690,4690,4690,4690,4690,0
|
|
20250226,164800,73281690,4690,4690,4690,4690,0
|
|
20250226,164700,73281690,4690,4690,4690,4690,0
|
|
20250226,164600,73281690,4690,4690,4690,4690,0
|
|
20250226,164500,73281690,4690,4690,4690,4690,0
|
|
20250226,164400,73281690,4690,4690,4690,4690,0
|
|
20250226,164300,73281690,4690,4690,4690,4690,0
|
|
20250226,164200,73281690,4690,4690,4690,4690,0
|
|
20250226,164100,73281690,4690,4690,4690,4690,0
|
|
20250226,164000,73281690,4690,4690,4690,4690,0
|
|
20250226,163900,73281690,4690,4690,4690,4690,0
|
|
20250226,163800,73281690,4690,4690,4690,4690,0
|
|
20250226,163700,73281690,4690,4690,4690,4690,0
|
|
20250226,163600,73281690,4690,4690,4690,4690,0
|
|
20250226,163500,73281690,4690,4690,4690,4690,0
|
|
20250226,163400,73281690,4690,4690,4690,4690,0
|
|
20250226,163300,73281690,4690,4690,4690,4690,0
|
|
20250226,163200,73281690,4690,4690,4690,4690,0
|
|
20250226,163100,73281690,4690,4690,4690,4690,0
|
|
20250226,163000,73281690,4690,4690,4690,4690,0
|
|
20250226,162900,73281690,4690,4690,4690,4690,0
|
|
20250226,162800,73281690,4690,4690,4690,4690,0
|
|
20250226,162700,73281690,4690,4690,4690,4690,0
|
|
20250226,162600,73281690,4690,4690,4690,4690,0
|
|
20250226,162500,73281690,4690,4690,4690,4690,0
|
|
20250226,162400,73281690,4690,4690,4690,4690,0
|
|
20250226,162300,73281690,4690,4690,4690,4690,0
|
|
20250226,162200,73281690,4690,4690,4690,4690,0
|
|
20250226,162100,73281690,4690,4690,4690,4690,0
|
|
20250226,162000,73281690,4690,4690,4690,4690,370
|
|
20250226,161900,73281690,4690,4690,4690,4690,0
|
|
20250226,161800,73281690,4690,4690,4690,4690,0
|
|
20250226,161700,73281690,4690,4690,4690,4690,0
|
|
20250226,161600,73281690,4690,4690,4690,4690,0
|
|
20250226,161500,73281690,4690,4690,4690,4690,0
|
|
20250226,161400,73281690,4690,4690,4690,4690,0
|
|
20250226,161300,73281690,4690,4690,4690,4690,0
|
|
20250226,161200,73281690,4690,4690,4690,4690,0
|
|
20250226,161100,73281690,4690,4690,4690,4690,0
|
|
20250226,161000,73281690,4690,4690,4690,4690,0
|
|
20250226,160900,73281690,4690,4690,4690,4690,0
|
|
20250226,160800,73281690,4690,4690,4690,4690,0
|
|
20250226,160700,73281690,4690,4690,4690,4690,0
|
|
20250226,160600,73281690,4690,4690,4690,4690,0
|
|
20250226,160500,73281690,4690,4690,4690,4690,0
|
|
20250226,160400,73281690,4690,4690,4690,4690,0
|
|
20250226,160300,73281690,4690,4690,4690,4690,0
|
|
20250226,160200,73281690,4690,4690,4690,4690,0
|
|
20250226,160100,73281690,4690,4690,4690,4690,0
|
|
20250226,160000,73281690,4690,4690,4690,4690,0
|
|
20250226,155900,73281690,4690,4690,4690,4690,0
|
|
20250226,155800,73281690,4690,4690,4690,4690,0
|
|
20250226,155700,73281690,4690,4690,4690,4690,0
|
|
20250226,155600,73281690,4690,4690,4690,4690,0
|
|
20250226,155500,73281690,4690,4690,4690,4690,0
|
|
20250226,155400,73281690,4690,4690,4690,4690,0
|
|
20250226,155300,73281690,4690,4690,4690,4690,0
|
|
20250226,155200,73281690,4690,4690,4690,4690,0
|
|
20250226,155100,73281690,4690,4690,4690,4690,0
|
|
20250226,155000,73281690,4690,4690,4690,4690,370
|
|
20250226,154900,73281690,4690,4690,4690,4690,0
|
|
20250226,154800,73281690,4690,4690,4690,4690,0
|
|
20250226,154700,73281690,4690,4690,4690,4690,0
|
|
20250226,154600,73281690,4690,4690,4690,4690,0
|
|
20250226,154500,73281690,4690,4690,4690,4690,0
|
|
20250226,154400,73281690,4690,4690,4690,4690,0
|
|
20250226,154300,73281690,4690,4690,4690,4690,0
|
|
20250226,154200,73281690,4690,4690,4690,4690,0
|
|
20250226,154100,73281690,4690,4690,4690,4690,0
|
|
20250226,154000,73281690,4690,4690,4690,4690,0
|
|
20250226,153900,73281690,4690,4690,4690,4690,0
|
|
20250226,153800,73281690,4690,4690,4690,4690,0
|
|
20250226,153700,73281690,4690,4690,4690,4690,0
|
|
20250226,153600,73281690,4690,4690,4690,4690,0
|
|
20250226,153500,73281690,4690,4690,4690,4690,0
|
|
20250226,153400,73281690,4690,4690,4690,4690,0
|
|
20250226,153300,73281690,4690,4690,4690,4690,0
|
|
20250226,153200,73281690,4690,4690,4690,4690,0
|
|
20250226,153100,73281690,4690,4690,4690,4690,0
|
|
20250226,153000,73281690,4690,4690,4690,4690,370
|
|
20250226,152900,71546390,4660,4660,4660,4660,0
|
|
20250226,152800,71546390,4660,4660,4660,4660,0
|
|
20250226,152700,71546390,4660,4660,4660,4660,0
|
|
20250226,152600,71546390,4660,4660,4660,4660,0
|
|
20250226,152500,71546390,4660,4660,4660,4660,0
|
|
20250226,152400,71546390,4660,4660,4660,4660,0
|
|
20250226,152300,71546390,4660,4660,4660,4660,0
|
|
20250226,152200,71546390,4660,4660,4660,4660,0
|
|
20250226,152100,71546390,4660,4660,4660,4660,0
|
|
20250226,152000,71546390,4660,4660,4660,4660,0
|
|
20250226,151900,71546390,4660,4670,4670,4660,25
|
|
20250226,151800,71429850,4690,4690,4690,4690,0
|
|
20250226,151700,71429850,4690,4690,4690,4690,0
|
|
20250226,151600,71429850,4690,4690,4690,4690,1
|
|
20250226,151500,71425160,4690,4690,4690,4690,0
|
|
20250226,151400,71425160,4690,4690,4690,4690,0
|
|
20250226,151300,71425160,4690,4690,4690,4690,0
|
|
20250226,151200,71425160,4690,4690,4690,4690,0
|
|
20250226,151100,71425160,4690,4690,4690,4690,0
|
|
20250226,151000,71425160,4690,4690,4690,4690,0
|
|
20250226,150900,71425160,4690,4690,4690,4690,0
|
|
20250226,150800,71425160,4690,4685,4690,4685,10
|
|
20250226,150700,71378270,4680,4680,4680,4680,0
|
|
20250226,150600,71378270,4680,4680,4680,4680,0
|
|
20250226,150500,71378270,4680,4680,4680,4680,0
|
|
20250226,150400,71378270,4680,4680,4680,4680,0
|
|
20250226,150300,71378270,4680,4680,4680,4680,0
|
|
20250226,150200,71378270,4680,4680,4680,4680,0
|
|
20250226,150100,71378270,4680,4680,4680,4680,0
|
|
20250226,150000,71378270,4680,4680,4680,4680,0
|
|
20250226,145900,71378270,4680,4680,4685,4680,5
|
|
20250226,145800,71354860,4680,4680,4685,4680,4
|
|
20250226,145700,71336135,4665,4665,4665,4665,0
|
|
20250226,145600,71336135,4665,4665,4665,4665,130
|
|
20250226,145500,70729685,4685,4685,4685,4685,1
|
|
20250226,145400,70725000,4680,4680,4680,4680,2
|
|
20250226,145300,70715640,4665,4665,4665,4665,0
|
|
20250226,145200,70715640,4665,4665,4665,4665,0
|
|
20250226,145100,70715640,4665,4665,4665,4665,0
|
|
20250226,145000,70715640,4665,4665,4665,4665,0
|
|
20250226,144900,70715640,4665,4665,4665,4665,0
|
|
20250226,144800,70715640,4665,4665,4665,4665,0
|
|
20250226,144700,70715640,4665,4665,4665,4665,0
|
|
20250226,144600,70715640,4665,4665,4665,4665,0
|
|
20250226,144500,70715640,4665,4665,4665,4665,4500
|
|
20250226,144400,49723140,4660,4660,4660,4660,0
|
|
20250226,144300,49723140,4660,4660,4660,4660,0
|
|
20250226,144200,49723140,4660,4660,4660,4660,0
|
|
20250226,144100,49723140,4660,4660,4660,4660,0
|
|
20250226,144000,49723140,4660,4660,4660,4660,0
|
|
20250226,143900,49723140,4660,4660,4660,4660,15
|
|
20250226,143800,49653240,4665,4665,4665,4665,0
|
|
20250226,143700,49653240,4665,4665,4665,4665,0
|
|
20250226,143600,49653240,4665,4665,4665,4665,10
|
|
20250226,143500,49606590,4660,4660,4660,4660,0
|
|
20250226,143400,49606590,4660,4660,4660,4660,0
|
|
20250226,143300,49606590,4660,4660,4660,4660,0
|
|
20250226,143200,49606590,4660,4660,4660,4660,0
|
|
20250226,143100,49606590,4660,4660,4660,4660,0
|
|
20250226,143000,49606590,4660,4660,4660,4660,0
|
|
20250226,142900,49606590,4660,4660,4660,4660,0
|
|
20250226,142800,49606590,4660,4660,4660,4660,0
|
|
20250226,142700,49606590,4660,4660,4660,4660,0
|
|
20250226,142600,49606590,4660,4660,4660,4660,0
|
|
20250226,142500,49606590,4660,4660,4660,4660,0
|
|
20250226,142400,49606590,4660,4660,4660,4660,0
|
|
20250226,142300,49606590,4660,4660,4660,4660,0
|
|
20250226,142200,49606590,4660,4660,4660,4660,0
|
|
20250226,142100,49606590,4660,4660,4660,4660,0
|
|
20250226,142000,49606590,4660,4660,4660,4660,0
|
|
20250226,141900,49606590,4660,4660,4660,4660,0
|
|
20250226,141800,49606590,4660,4660,4660,4660,0
|
|
20250226,141700,49606590,4660,4660,4660,4660,0
|
|
20250226,141600,49606590,4660,4660,4660,4660,0
|
|
20250226,141500,49606590,4660,4660,4660,4660,0
|
|
20250226,141400,49606590,4660,4665,4665,4660,86
|
|
20250226,141300,49205820,4665,4665,4665,4665,0
|
|
20250226,141200,49205820,4665,4665,4665,4665,0
|
|
20250226,141100,49205820,4665,4665,4665,4665,1
|
|
20250226,141000,49201155,4665,4665,4665,4665,0
|
|
20250226,140900,49201155,4665,4665,4665,4665,355
|
|
20250226,140800,47545080,4665,4665,4665,4665,0
|
|
20250226,140700,47545080,4665,4665,4665,4665,0
|
|
20250226,140600,47545080,4665,4665,4665,4665,0
|
|
20250226,140500,47545080,4665,4665,4665,4665,0
|
|
20250226,140400,47545080,4665,4665,4665,4665,0
|
|
20250226,140300,47545080,4665,4665,4665,4665,0
|
|
20250226,140200,47545080,4665,4665,4665,4665,0
|
|
20250226,140100,47545080,4665,4665,4665,4665,0
|
|
20250226,140000,47545080,4665,4670,4670,4665,383
|
|
20250226,135900,45757405,4690,4690,4690,4690,0
|
|
20250226,135800,45757405,4690,4690,4690,4690,0
|
|
20250226,135700,45757405,4690,4690,4690,4690,0
|
|
20250226,135600,45757405,4690,4690,4690,4690,0
|
|
20250226,135500,45757405,4690,4690,4690,4690,0
|
|
20250226,135400,45757405,4690,4690,4690,4690,0
|
|
20250226,135300,45757405,4690,4690,4690,4690,0
|
|
20250226,135200,45757405,4690,4690,4690,4690,0
|
|
20250226,135100,45757405,4690,4690,4690,4690,0
|
|
20250226,135000,45757405,4690,4690,4690,4690,0
|
|
20250226,134900,45757405,4690,4690,4690,4690,0
|
|
20250226,134800,45757405,4690,4690,4690,4690,0
|
|
20250226,134700,45757405,4690,4690,4690,4690,0
|
|
20250226,134600,45757405,4690,4690,4690,4690,0
|
|
20250226,134500,45757405,4690,4690,4690,4690,0
|
|
20250226,134400,45757405,4690,4690,4690,4690,0
|
|
20250226,134300,45757405,4690,4690,4690,4690,0
|
|
20250226,134200,45757405,4690,4690,4690,4690,0
|
|
20250226,134100,45757405,4690,4690,4690,4690,0
|
|
20250226,134000,45757405,4690,4690,4690,4690,0
|
|
20250226,133900,45757405,4690,4690,4690,4690,0
|
|
20250226,133800,45757405,4690,4690,4690,4690,0
|
|
20250226,133700,45757405,4690,4690,4690,4690,1
|
|
20250226,133600,45752715,4685,4685,4685,4685,0
|
|
20250226,133500,45752715,4685,4685,4685,4685,0
|
|
20250226,133400,45752715,4685,4685,4685,4685,0
|
|
20250226,133300,45752715,4685,4675,4685,4675,11
|
|
20250226,133200,45701280,4670,4670,4670,4670,0
|
|
20250226,133100,45701280,4670,4670,4670,4670,0
|
|
20250226,133000,45701280,4670,4670,4670,4670,0
|
|
20250226,132900,45701280,4670,4670,4670,4670,0
|
|
20250226,132800,45701280,4670,4670,4670,4670,0
|
|
20250226,132700,45701280,4670,4670,4670,4670,0
|
|
20250226,132600,45701280,4670,4670,4670,4670,0
|
|
20250226,132500,45701280,4670,4670,4670,4670,0
|
|
20250226,132400,45701280,4670,4670,4670,4670,0
|
|
20250226,132300,45701280,4670,4675,4675,4670,20
|
|
20250226,132200,45607875,4690,4690,4690,4690,0
|
|
20250226,132100,45607875,4690,4680,4690,4680,3
|
|
20250226,132000,45593820,4675,4675,4675,4675,0
|
|
20250226,131900,45593820,4675,4675,4675,4675,0
|
|
20250226,131800,45593820,4675,4675,4675,4675,0
|
|
20250226,131700,45593820,4675,4675,4675,4675,0
|
|
20250226,131600,45593820,4675,4675,4675,4675,0
|
|
20250226,131500,45593820,4675,4680,4680,4675,225
|
|
20250226,131400,44540870,4695,4695,4695,4695,1
|
|
20250226,131300,44536175,4680,4680,4680,4680,0
|
|
20250226,131200,44536175,4680,4680,4680,4680,0
|
|
20250226,131100,44536175,4680,4680,4680,4680,0
|
|
20250226,131000,44536175,4680,4680,4680,4680,0
|
|
20250226,130900,44536175,4680,4680,4680,4680,0
|
|
20250226,130800,44536175,4680,4680,4680,4680,0
|
|
20250226,130700,44536175,4680,4680,4680,4680,0
|
|
20250226,130600,44536175,4680,4680,4680,4680,0
|
|
20250226,130500,44536175,4680,4680,4680,4680,0
|
|
20250226,130400,44536175,4680,4680,4680,4680,0
|
|
20250226,130300,44536175,4680,4680,4680,4680,0
|
|
20250226,130200,44536175,4680,4680,4680,4680,0
|
|
20250226,130100,44536175,4680,4680,4680,4680,0
|
|
20250226,130000,44536175,4680,4680,4680,4680,0
|
|
20250226,125900,44536175,4680,4680,4680,4680,0
|
|
20250226,125800,44536175,4680,4680,4680,4680,0
|
|
20250226,125700,44536175,4680,4690,4690,4680,100
|
|
20250226,125600,44067915,4695,4695,4695,4695,0
|
|
20250226,125500,44067915,4695,4695,4695,4695,0
|
|
20250226,125400,44067915,4695,4695,4695,4695,0
|
|
20250226,125300,44067915,4695,4695,4695,4695,2
|
|
20250226,125200,44058525,4700,4700,4700,4700,30
|
|
20250226,125100,43917525,4700,4700,4700,4700,0
|
|
20250226,125000,43917525,4700,4700,4700,4700,2
|
|
20250226,124900,43908125,4690,4690,4690,4690,0
|
|
20250226,124800,43908125,4690,4690,4690,4690,0
|
|
20250226,124700,43908125,4690,4690,4690,4690,1
|
|
20250226,124600,43903435,4690,4690,4690,4690,0
|
|
20250226,124500,43903435,4690,4690,4690,4690,0
|
|
20250226,124400,43903435,4690,4690,4690,4690,0
|
|
20250226,124300,43903435,4690,4690,4690,4690,1
|
|
20250226,124200,43898745,4685,4685,4685,4685,0
|
|
20250226,124100,43898745,4685,4685,4685,4685,0
|
|
20250226,124000,43898745,4685,4685,4685,4685,0
|
|
20250226,123900,43898745,4685,4685,4685,4685,0
|
|
20250226,123800,43898745,4685,4685,4685,4685,1
|
|
20250226,123700,43894060,4695,4695,4695,4695,0
|
|
20250226,123600,43894060,4695,4695,4695,4695,0
|
|
20250226,123500,43894060,4695,4695,4695,4695,0
|
|
20250226,123400,43894060,4695,4695,4695,4695,0
|
|
20250226,123300,43894060,4695,4695,4695,4695,0
|
|
20250226,123200,43894060,4695,4695,4695,4695,0
|
|
20250226,123100,43894060,4695,4695,4695,4695,0
|
|
20250226,123000,43894060,4695,4695,4695,4695,0
|
|
20250226,122900,43894060,4695,4695,4695,4695,0
|
|
20250226,122800,43894060,4695,4680,4695,4680,200
|
|
20250226,122700,42955210,4690,4690,4690,4690,0
|
|
20250226,122600,42955210,4690,4690,4690,4690,0
|
|
20250226,122500,42955210,4690,4690,4690,4690,0
|
|
20250226,122400,42955210,4690,4690,4690,4690,0
|
|
20250226,122300,42955210,4690,4690,4690,4690,0
|
|
20250226,122200,42955210,4690,4690,4690,4690,0
|
|
20250226,122100,42955210,4690,4680,4690,4680,70
|
|
20250226,122000,42626920,4680,4680,4680,4680,0
|
|
20250226,121900,42626920,4680,4680,4680,4680,0
|
|
20250226,121800,42626920,4680,4680,4680,4680,1
|
|
20250226,121700,42622240,4675,4675,4675,4675,0
|
|
20250226,121600,42622240,4675,4675,4675,4675,0
|
|
20250226,121500,42622240,4675,4675,4675,4675,503
|
|
20250226,121400,40270715,4675,4675,4675,4675,0
|
|
20250226,121300,40270715,4675,4675,4675,4675,0
|
|
20250226,121200,40270715,4675,4675,4675,4675,0
|
|
20250226,121100,40270715,4675,4675,4675,4675,0
|
|
20250226,121000,40270715,4675,4675,4675,4675,30
|
|
20250226,120900,40130465,4665,4685,4685,4665,2009
|
|
20250226,120800,30750810,4690,4690,4690,4690,1
|
|
20250226,120700,30746120,4685,4685,4685,4685,0
|
|
20250226,120600,30746120,4685,4685,4685,4685,0
|
|
20250226,120500,30746120,4685,4685,4685,4685,0
|
|
20250226,120400,30746120,4685,4685,4685,4685,0
|
|
20250226,120300,30746120,4685,4685,4685,4685,0
|
|
20250226,120200,30746120,4685,4685,4685,4685,0
|
|
20250226,120100,30746120,4685,4685,4685,4685,0
|
|
20250226,120000,30746120,4685,4685,4685,4685,169
|
|
20250226,115900,29954355,4690,4690,4690,4690,0
|
|
20250226,115800,29954355,4690,4690,4690,4690,0
|
|
20250226,115700,29954355,4690,4690,4690,4690,6
|
|
20250226,115600,29926215,4690,4690,4690,4690,0
|
|
20250226,115500,29926215,4690,4690,4690,4690,0
|
|
20250226,115400,29926215,4690,4700,4700,4690,145
|
|
20250226,115300,29245440,4700,4700,4700,4700,0
|
|
20250226,115200,29245440,4700,4700,4700,4700,0
|
|
20250226,115100,29245440,4700,4705,4705,4700,616
|
|
20250226,115000,26350175,4720,4720,4720,4720,0
|
|
20250226,114900,26350175,4720,4720,4720,4720,0
|
|
20250226,114800,26350175,4720,4720,4720,4720,5
|
|
20250226,114700,26326575,4705,4705,4705,4705,0
|
|
20250226,114600,26326575,4705,4705,4705,4705,0
|
|
20250226,114500,26326575,4705,4705,4705,4705,0
|
|
20250226,114400,26326575,4705,4705,4705,4705,0
|
|
20250226,114300,26326575,4705,4705,4705,4705,0
|
|
20250226,114200,26326575,4705,4705,4705,4705,0
|
|
20250226,114100,26326575,4705,4705,4705,4705,0
|
|
20250226,114000,26326575,4705,4705,4705,4705,0
|
|
20250226,113900,26326575,4705,4705,4705,4705,0
|
|
20250226,113800,26326575,4705,4705,4705,4705,0
|
|
20250226,113700,26326575,4705,4705,4705,4705,0
|
|
20250226,113600,26326575,4705,4705,4705,4705,0
|
|
20250226,113500,26326575,4705,4705,4705,4705,0
|
|
20250226,113400,26326575,4705,4705,4705,4705,0
|
|
20250226,113300,26326575,4705,4705,4705,4705,0
|
|
20250226,113200,26326575,4705,4705,4705,4705,0
|
|
20250226,113100,26326575,4705,4705,4705,4705,0
|
|
20250226,113000,26326575,4705,4705,4705,4705,0
|
|
20250226,112900,26326575,4705,4705,4705,4705,0
|
|
20250226,112800,26326575,4705,4705,4705,4705,0
|
|
20250226,112700,26326575,4705,4705,4705,4705,0
|
|
20250226,112600,26326575,4705,4705,4705,4705,0
|
|
20250226,112500,26326575,4705,4705,4705,4705,0
|
|
20250226,112400,26326575,4705,4705,4705,4705,0
|
|
20250226,112300,26326575,4705,4705,4705,4705,19
|
|
20250226,112200,26237180,4705,4705,4705,4705,0
|
|
20250226,112100,26237180,4705,4705,4705,4705,0
|
|
20250226,112000,26237180,4705,4705,4705,4705,0
|
|
20250226,111900,26237180,4705,4705,4705,4705,0
|
|
20250226,111800,26237180,4705,4705,4705,4705,137
|
|
20250226,111700,25592595,4705,4705,4705,4705,0
|
|
20250226,111600,25592595,4705,4705,4705,4705,0
|
|
20250226,111500,25592595,4705,4705,4705,4705,0
|
|
20250226,111400,25592595,4705,4705,4705,4705,1
|
|
20250226,111300,25587890,4735,4735,4735,4735,0
|
|
20250226,111200,25587890,4735,4720,4735,4720,4
|
|
20250226,111100,25568985,4705,4705,4705,4705,0
|
|
20250226,111000,25568985,4705,4705,4705,4705,0
|
|
20250226,110900,25568985,4705,4705,4705,4705,0
|
|
20250226,110800,25568985,4705,4720,4720,4705,477
|
|
20250226,110700,23324490,4735,4735,4735,4735,0
|
|
20250226,110600,23324490,4735,4735,4735,4735,0
|
|
20250226,110500,23324490,4735,4735,4735,4735,0
|
|
20250226,110400,23324490,4735,4735,4735,4735,0
|
|
20250226,110300,23324490,4735,4735,4735,4735,0
|
|
20250226,110200,23324490,4735,4735,4735,4735,0
|
|
20250226,110100,23324490,4735,4735,4735,4735,0
|
|
20250226,110000,23324490,4735,4735,4735,4735,0
|
|
20250226,105900,23324490,4735,4735,4735,4735,0
|
|
20250226,105800,23324490,4735,4735,4735,4735,0
|
|
20250226,105700,23324490,4735,4735,4735,4735,0
|
|
20250226,105600,23324490,4735,4735,4735,4735,0
|
|
20250226,105500,23324490,4735,4735,4735,4735,0
|
|
20250226,105400,23324490,4735,4735,4735,4735,0
|
|
20250226,105300,23324490,4735,4735,4735,4735,0
|
|
20250226,105200,23324490,4735,4735,4735,4735,0
|
|
20250226,105100,23324490,4735,4735,4735,4735,0
|
|
20250226,105000,23324490,4735,4735,4735,4735,0
|
|
20250226,104900,23324490,4735,4735,4735,4735,1
|
|
20250226,104800,23319755,4725,4725,4725,4725,0
|
|
20250226,104700,23319755,4725,4725,4725,4725,0
|
|
20250226,104600,23319755,4725,4725,4725,4725,0
|
|
20250226,104500,23319755,4725,4725,4725,4725,0
|
|
20250226,104400,23319755,4725,4725,4725,4725,0
|
|
20250226,104300,23319755,4725,4725,4725,4725,0
|
|
20250226,104200,23319755,4725,4725,4725,4725,0
|
|
20250226,104100,23319755,4725,4730,4730,4725,287
|
|
20250226,104000,21962545,4745,4745,4745,4745,0
|
|
20250226,103900,21962545,4745,4735,4745,4730,37
|
|
20250226,103800,21787515,4755,4755,4755,4755,0
|
|
20250226,103700,21787515,4755,4755,4755,4755,0
|
|
20250226,103600,21787515,4755,4755,4755,4755,0
|
|
20250226,103500,21787515,4755,4755,4755,4755,0
|
|
20250226,103400,21787515,4755,4755,4755,4755,0
|
|
20250226,103300,21787515,4755,4755,4755,4755,0
|
|
20250226,103200,21787515,4755,4755,4755,4755,0
|
|
20250226,103100,21787515,4755,4755,4755,4755,0
|
|
20250226,103000,21787515,4755,4755,4755,4755,0
|
|
20250226,102900,21787515,4755,4755,4755,4755,0
|
|
20250226,102800,21787515,4755,4755,4755,4755,0
|
|
20250226,102700,21787515,4755,4755,4755,4755,0
|
|
20250226,102600,21787515,4755,4755,4755,4755,0
|
|
20250226,102500,21787515,4755,4755,4755,4755,0
|
|
20250226,102400,21787515,4755,4755,4755,4755,0
|
|
20250226,102300,21787515,4755,4745,4755,4745,7
|
|
20250226,102200,21754240,4755,4755,4755,4755,0
|
|
20250226,102100,21754240,4755,4755,4755,4755,1
|
|
20250226,102000,21749485,4755,4755,4755,4755,0
|
|
20250226,101900,21749485,4755,4745,4755,4745,22
|
|
20250226,101800,21644885,4740,4740,4740,4740,0
|
|
20250226,101700,21644885,4740,4740,4740,4740,1
|
|
20250226,101600,21640145,4745,4745,4745,4745,0
|
|
20250226,101500,21640145,4745,4745,4745,4745,0
|
|
20250226,101400,21640145,4745,4745,4745,4745,0
|
|
20250226,101300,21640145,4745,4745,4745,4745,0
|
|
20250226,101200,21640145,4745,4750,4750,4745,2
|
|
20250226,101100,21630650,4770,4755,4770,4755,19
|
|
20250226,101000,21540035,4770,4770,4770,4770,0
|
|
20250226,100900,21540035,4770,4770,4770,4770,1
|
|
20250226,100800,21535265,4760,4760,4760,4760,1
|
|
20250226,100700,21530505,4750,4750,4750,4750,0
|
|
20250226,100600,21530505,4750,4750,4750,4750,0
|
|
20250226,100500,21530505,4750,4750,4750,4750,0
|
|
20250226,100400,21530505,4750,4750,4750,4750,1
|
|
20250226,100300,21525755,4740,4740,4740,4740,1
|
|
20250226,100200,21521015,4745,4745,4745,4745,1
|
|
20250226,100100,21516270,4755,4755,4755,4755,0
|
|
20250226,100000,21516270,4755,4740,4755,4740,130
|
|
20250226,095900,20900020,4735,4735,4735,4735,0
|
|
20250226,095800,20900020,4735,4735,4735,4735,0
|
|
20250226,095700,20900020,4735,4735,4735,4735,106
|
|
20250226,095600,20398110,4735,4735,4735,4735,1
|
|
20250226,095500,20393375,4740,4740,4740,4740,0
|
|
20250226,095400,20393375,4740,4740,4740,4740,12
|
|
20250226,095300,20336495,4735,4735,4735,4735,209
|
|
20250226,095200,19346880,4775,4775,4775,4775,0
|
|
20250226,095100,19346880,4775,4775,4775,4775,0
|
|
20250226,095000,19346880,4775,4735,4775,4735,2
|
|
20250226,094900,19337370,4775,4775,4775,4775,0
|
|
20250226,094800,19337370,4775,4775,4775,4775,4
|
|
20250226,094700,19318270,4775,4775,4775,4775,0
|
|
20250226,094600,19318270,4775,4760,4775,4760,23
|
|
20250226,094500,19208520,4760,4760,4760,4760,1
|
|
20250226,094400,19203760,4760,4730,4760,4730,36
|
|
20250226,094300,19033100,4730,4730,4730,4730,0
|
|
20250226,094200,19033100,4730,4730,4730,4730,0
|
|
20250226,094100,19033100,4730,4740,4740,4730,5
|
|
20250226,094000,19009420,4775,4740,4775,4740,25
|
|
20250226,093900,18890475,4735,4735,4775,4735,78
|
|
20250226,093800,18520055,4735,4740,4740,4735,6
|
|
20250226,093700,18491635,4775,4775,4775,4775,0
|
|
20250226,093600,18491635,4775,4735,4775,4735,10
|
|
20250226,093500,18444055,4735,4735,4735,4735,0
|
|
20250226,093400,18444055,4735,4735,4735,4735,0
|
|
20250226,093300,18444055,4735,4715,4735,4715,1010
|
|
20250226,093200,13674080,4710,4710,4710,4710,26
|
|
20250226,093100,13551620,4725,4725,4725,4725,0
|
|
20250226,093000,13551620,4725,4725,4725,4725,2
|
|
20250226,092900,13542170,4720,4710,4720,4710,3
|
|
20250226,092800,13528020,4710,4710,4710,4710,0
|
|
20250226,092700,13528020,4710,4715,4715,4710,76
|
|
20250226,092600,13170040,4725,4735,4735,4720,1126
|
|
20250226,092500,7850600,4785,4785,4785,4785,0
|
|
20250226,092400,7850600,4785,4785,4785,4785,0
|
|
20250226,092300,7850600,4785,4785,4785,4785,0
|
|
20250226,092200,7850600,4785,4785,4785,4785,0
|
|
20250226,092100,7850600,4785,4785,4785,4785,3
|
|
20250226,092000,7836245,4790,4790,4790,4790,0
|
|
20250226,091900,7836245,4790,4790,4790,4790,0
|
|
20250226,091800,7836245,4790,4790,4790,4790,0
|
|
20250226,091700,7836245,4790,4790,4790,4790,0
|
|
20250226,091600,7836245,4790,4790,4790,4790,0
|
|
20250226,091500,7836245,4790,4790,4790,4790,0
|
|
20250226,091400,7836245,4790,4785,4790,4785,100
|
|
20250226,091300,7357250,4790,4750,4790,4750,100
|
|
20250226,091200,6879935,4740,4740,4740,4740,0
|
|
20250226,091100,6879935,4740,4740,4740,4740,0
|
|
20250226,091000,6879935,4740,4750,4750,4740,56
|
|
20250226,090900,6614215,4790,4790,4790,4790,0
|
|
20250226,090800,6614215,4790,4790,4790,4790,2
|
|
20250226,090700,6604635,4790,4775,4795,4775,717
|
|
20250226,090600,3171370,4695,4695,4695,4695,0
|
|
20250226,090500,3171370,4695,4695,4695,4695,0
|
|
20250226,090400,3171370,4695,4740,4775,4695,543
|
|
20250226,090300,587760,4740,4740,4740,4740,59
|
|
20250226,090200,308100,4740,4740,4740,4740,0
|
|
20250226,090100,308100,4740,4740,4740,4740,63
|
|
20250226,090000,9480,4740,4740,4740,4740,2
|