765 lines
36 KiB
CSV
765 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250226,214200,142266590,3835,3835,3835,3835,456
|
|
20250226,214100,142266590,3835,3835,3835,3835,0
|
|
20250226,214000,142266590,3835,3835,3835,3835,0
|
|
20250226,213900,142266590,3835,3835,3835,3835,0
|
|
20250226,213800,142266590,3835,3835,3835,3835,0
|
|
20250226,213700,142266590,3835,3835,3835,3835,0
|
|
20250226,213600,142266590,3835,3835,3835,3835,0
|
|
20250226,213500,142266590,3835,3835,3835,3835,0
|
|
20250226,213400,142266590,3835,3835,3835,3835,0
|
|
20250226,213300,142266590,3835,3835,3835,3835,0
|
|
20250226,213200,142266590,3835,3835,3835,3835,0
|
|
20250226,213100,142266590,3835,3835,3835,3835,0
|
|
20250226,213000,142266590,3835,3835,3835,3835,0
|
|
20250226,212900,142266590,3835,3835,3835,3835,0
|
|
20250226,212800,142266590,3835,3835,3835,3835,0
|
|
20250226,212700,142266590,3835,3835,3835,3835,0
|
|
20250226,212600,142266590,3835,3835,3835,3835,0
|
|
20250226,212500,142266590,3835,3835,3835,3835,0
|
|
20250226,212400,142266590,3835,3835,3835,3835,0
|
|
20250226,212300,142266590,3835,3835,3835,3835,0
|
|
20250226,212200,142266590,3835,3835,3835,3835,0
|
|
20250226,212100,142266590,3835,3835,3835,3835,0
|
|
20250226,212000,142266590,3835,3835,3835,3835,0
|
|
20250226,211900,142266590,3835,3835,3835,3835,0
|
|
20250226,211800,142266590,3835,3835,3835,3835,0
|
|
20250226,211700,142266590,3835,3835,3835,3835,0
|
|
20250226,211600,142266590,3835,3835,3835,3835,0
|
|
20250226,211500,142266590,3835,3835,3835,3835,0
|
|
20250226,211400,142266590,3835,3835,3835,3835,0
|
|
20250226,211300,142266590,3835,3835,3835,3835,0
|
|
20250226,211200,142266590,3835,3835,3835,3835,456
|
|
20250226,211100,142266590,3835,3835,3835,3835,0
|
|
20250226,211000,142266590,3835,3835,3835,3835,0
|
|
20250226,210900,142266590,3835,3835,3835,3835,0
|
|
20250226,210800,142266590,3835,3835,3835,3835,0
|
|
20250226,210700,142266590,3835,3835,3835,3835,0
|
|
20250226,210600,142266590,3835,3835,3835,3835,0
|
|
20250226,210500,142266590,3835,3835,3835,3835,0
|
|
20250226,210400,142266590,3835,3835,3835,3835,0
|
|
20250226,210300,142266590,3835,3835,3835,3835,0
|
|
20250226,210200,142266590,3835,3835,3835,3835,0
|
|
20250226,210100,142266590,3835,3835,3835,3835,0
|
|
20250226,210000,142266590,3835,3835,3835,3835,0
|
|
20250226,205900,142266590,3835,3835,3835,3835,0
|
|
20250226,205800,142266590,3835,3835,3835,3835,0
|
|
20250226,205700,142266590,3835,3835,3835,3835,0
|
|
20250226,205600,142266590,3835,3835,3835,3835,0
|
|
20250226,205500,142266590,3835,3835,3835,3835,0
|
|
20250226,205400,142266590,3835,3835,3835,3835,0
|
|
20250226,205300,142266590,3835,3835,3835,3835,0
|
|
20250226,205200,142266590,3835,3835,3835,3835,0
|
|
20250226,205100,142266590,3835,3835,3835,3835,0
|
|
20250226,205000,142266590,3835,3835,3835,3835,0
|
|
20250226,204900,142266590,3835,3835,3835,3835,0
|
|
20250226,204800,142266590,3835,3835,3835,3835,0
|
|
20250226,204700,142266590,3835,3835,3835,3835,0
|
|
20250226,204600,142266590,3835,3835,3835,3835,0
|
|
20250226,204500,142266590,3835,3835,3835,3835,0
|
|
20250226,204400,142266590,3835,3835,3835,3835,0
|
|
20250226,204300,142266590,3835,3835,3835,3835,0
|
|
20250226,204200,142266590,3835,3835,3835,3835,456
|
|
20250226,204100,142266590,3835,3835,3835,3835,0
|
|
20250226,204000,142266590,3835,3835,3835,3835,0
|
|
20250226,203900,142266590,3835,3835,3835,3835,0
|
|
20250226,203800,142266590,3835,3835,3835,3835,0
|
|
20250226,203700,142266590,3835,3835,3835,3835,0
|
|
20250226,203600,142266590,3835,3835,3835,3835,0
|
|
20250226,203500,142266590,3835,3835,3835,3835,0
|
|
20250226,203400,142266590,3835,3835,3835,3835,0
|
|
20250226,203300,142266590,3835,3835,3835,3835,0
|
|
20250226,203200,142266590,3835,3835,3835,3835,0
|
|
20250226,203100,142266590,3835,3835,3835,3835,0
|
|
20250226,203000,142266590,3835,3835,3835,3835,0
|
|
20250226,202900,142266590,3835,3835,3835,3835,0
|
|
20250226,202800,142266590,3835,3835,3835,3835,0
|
|
20250226,202700,142266590,3835,3835,3835,3835,0
|
|
20250226,202600,142266590,3835,3835,3835,3835,0
|
|
20250226,202500,142266590,3835,3835,3835,3835,0
|
|
20250226,202400,142266590,3835,3835,3835,3835,0
|
|
20250226,202300,142266590,3835,3835,3835,3835,0
|
|
20250226,202200,142266590,3835,3835,3835,3835,0
|
|
20250226,202100,142266590,3835,3835,3835,3835,0
|
|
20250226,202000,142266590,3835,3835,3835,3835,0
|
|
20250226,201900,142266590,3835,3835,3835,3835,0
|
|
20250226,201800,142266590,3835,3835,3835,3835,0
|
|
20250226,201700,142266590,3835,3835,3835,3835,0
|
|
20250226,201600,142266590,3835,3835,3835,3835,0
|
|
20250226,201500,142266590,3835,3835,3835,3835,0
|
|
20250226,201400,142266590,3835,3835,3835,3835,0
|
|
20250226,201300,142266590,3835,3835,3835,3835,0
|
|
20250226,201200,142266590,3835,3835,3835,3835,456
|
|
20250226,201100,142266590,3835,3835,3835,3835,0
|
|
20250226,201000,142266590,3835,3835,3835,3835,0
|
|
20250226,200900,142266590,3835,3835,3835,3835,0
|
|
20250226,200800,142266590,3835,3835,3835,3835,0
|
|
20250226,200700,142266590,3835,3835,3835,3835,0
|
|
20250226,200600,142266590,3835,3835,3835,3835,0
|
|
20250226,200500,142266590,3835,3835,3835,3835,0
|
|
20250226,200400,142266590,3835,3835,3835,3835,0
|
|
20250226,200300,142266590,3835,3835,3835,3835,0
|
|
20250226,200200,142266590,3835,3835,3835,3835,0
|
|
20250226,200100,142266590,3835,3835,3835,3835,0
|
|
20250226,200000,142266590,3835,3835,3835,3835,0
|
|
20250226,195900,142266590,3835,3835,3835,3835,0
|
|
20250226,195800,142266590,3835,3835,3835,3835,0
|
|
20250226,195700,142266590,3835,3835,3835,3835,0
|
|
20250226,195600,142266590,3835,3835,3835,3835,0
|
|
20250226,195500,142266590,3835,3835,3835,3835,0
|
|
20250226,195400,142266590,3835,3835,3835,3835,0
|
|
20250226,195300,142266590,3835,3835,3835,3835,0
|
|
20250226,195200,142266590,3835,3835,3835,3835,0
|
|
20250226,195100,142266590,3835,3835,3835,3835,0
|
|
20250226,195000,142266590,3835,3835,3835,3835,0
|
|
20250226,194900,142266590,3835,3835,3835,3835,0
|
|
20250226,194800,142266590,3835,3835,3835,3835,0
|
|
20250226,194700,142266590,3835,3835,3835,3835,0
|
|
20250226,194600,142266590,3835,3835,3835,3835,0
|
|
20250226,194500,142266590,3835,3835,3835,3835,0
|
|
20250226,194400,142266590,3835,3835,3835,3835,0
|
|
20250226,194300,142266590,3835,3835,3835,3835,0
|
|
20250226,194200,142266590,3835,3835,3835,3835,456
|
|
20250226,194100,142266590,3835,3835,3835,3835,0
|
|
20250226,194000,142266590,3835,3835,3835,3835,0
|
|
20250226,193900,142266590,3835,3835,3835,3835,0
|
|
20250226,193800,142266590,3835,3835,3835,3835,0
|
|
20250226,193700,142266590,3835,3835,3835,3835,0
|
|
20250226,193600,142266590,3835,3835,3835,3835,0
|
|
20250226,193500,142266590,3835,3835,3835,3835,0
|
|
20250226,193400,142266590,3835,3835,3835,3835,0
|
|
20250226,193300,142266590,3835,3835,3835,3835,0
|
|
20250226,193200,142266590,3835,3835,3835,3835,0
|
|
20250226,193100,142266590,3835,3835,3835,3835,0
|
|
20250226,193000,142266590,3835,3835,3835,3835,0
|
|
20250226,192900,142266590,3835,3835,3835,3835,0
|
|
20250226,192800,142266590,3835,3835,3835,3835,0
|
|
20250226,192700,142266590,3835,3835,3835,3835,0
|
|
20250226,192600,142266590,3835,3835,3835,3835,0
|
|
20250226,192500,142266590,3835,3835,3835,3835,0
|
|
20250226,192400,142266590,3835,3835,3835,3835,0
|
|
20250226,192300,142266590,3835,3835,3835,3835,0
|
|
20250226,192200,142266590,3835,3835,3835,3835,0
|
|
20250226,192100,142266590,3835,3835,3835,3835,0
|
|
20250226,192000,142266590,3835,3835,3835,3835,0
|
|
20250226,191900,142266590,3835,3835,3835,3835,0
|
|
20250226,191800,142266590,3835,3835,3835,3835,0
|
|
20250226,191700,142266590,3835,3835,3835,3835,0
|
|
20250226,191600,142266590,3835,3835,3835,3835,0
|
|
20250226,191500,142266590,3835,3835,3835,3835,0
|
|
20250226,191400,142266590,3835,3835,3835,3835,0
|
|
20250226,191300,142266590,3835,3835,3835,3835,0
|
|
20250226,191200,142266590,3835,3835,3835,3835,456
|
|
20250226,191100,142266590,3835,3835,3835,3835,0
|
|
20250226,191000,142266590,3835,3835,3835,3835,0
|
|
20250226,190900,142266590,3835,3835,3835,3835,0
|
|
20250226,190800,142266590,3835,3835,3835,3835,0
|
|
20250226,190700,142266590,3835,3835,3835,3835,0
|
|
20250226,190600,142266590,3835,3835,3835,3835,0
|
|
20250226,190500,142266590,3835,3835,3835,3835,0
|
|
20250226,190400,142266590,3835,3835,3835,3835,0
|
|
20250226,190300,142266590,3835,3835,3835,3835,0
|
|
20250226,190200,142266590,3835,3835,3835,3835,0
|
|
20250226,190100,142266590,3835,3835,3835,3835,0
|
|
20250226,190000,142266590,3835,3835,3835,3835,0
|
|
20250226,185900,142266590,3835,3835,3835,3835,0
|
|
20250226,185800,142266590,3835,3835,3835,3835,0
|
|
20250226,185700,142266590,3835,3835,3835,3835,0
|
|
20250226,185600,142266590,3835,3835,3835,3835,0
|
|
20250226,185500,142266590,3835,3835,3835,3835,0
|
|
20250226,185400,142266590,3835,3835,3835,3835,0
|
|
20250226,185300,142266590,3835,3835,3835,3835,0
|
|
20250226,185200,142266590,3835,3835,3835,3835,0
|
|
20250226,185100,142266590,3835,3835,3835,3835,0
|
|
20250226,185000,142266590,3835,3835,3835,3835,0
|
|
20250226,184900,142266590,3835,3835,3835,3835,0
|
|
20250226,184800,142266590,3835,3835,3835,3835,0
|
|
20250226,184700,142266590,3835,3835,3835,3835,0
|
|
20250226,184600,142266590,3835,3835,3835,3835,0
|
|
20250226,184500,142266590,3835,3835,3835,3835,0
|
|
20250226,184400,142266590,3835,3835,3835,3835,0
|
|
20250226,184300,142266590,3835,3835,3835,3835,0
|
|
20250226,184200,142266590,3835,3835,3835,3835,456
|
|
20250226,184100,142266590,3835,3835,3835,3835,0
|
|
20250226,184000,142266590,3835,3835,3835,3835,0
|
|
20250226,183900,142266590,3835,3835,3835,3835,0
|
|
20250226,183800,142266590,3835,3835,3835,3835,0
|
|
20250226,183700,142266590,3835,3835,3835,3835,0
|
|
20250226,183600,142266590,3835,3835,3835,3835,0
|
|
20250226,183500,142266590,3835,3835,3835,3835,0
|
|
20250226,183400,142266590,3835,3835,3835,3835,0
|
|
20250226,183300,142266590,3835,3835,3835,3835,0
|
|
20250226,183200,142266590,3835,3835,3835,3835,0
|
|
20250226,183100,142266590,3835,3835,3835,3835,0
|
|
20250226,183000,142266590,3835,3835,3835,3835,0
|
|
20250226,182900,142266590,3835,3835,3835,3835,0
|
|
20250226,182800,142266590,3835,3835,3835,3835,0
|
|
20250226,182700,142266590,3835,3835,3835,3835,0
|
|
20250226,182600,142266590,3835,3835,3835,3835,0
|
|
20250226,182500,142266590,3835,3835,3835,3835,0
|
|
20250226,182400,142266590,3835,3835,3835,3835,0
|
|
20250226,182300,142266590,3835,3835,3835,3835,0
|
|
20250226,182200,142266590,3835,3835,3835,3835,0
|
|
20250226,182100,142266590,3835,3835,3835,3835,0
|
|
20250226,182000,142266590,3835,3835,3835,3835,0
|
|
20250226,181900,142266590,3835,3835,3835,3835,0
|
|
20250226,181800,142266590,3835,3835,3835,3835,0
|
|
20250226,181700,142266590,3835,3835,3835,3835,0
|
|
20250226,181600,142266590,3835,3835,3835,3835,0
|
|
20250226,181500,142266590,3835,3835,3835,3835,0
|
|
20250226,181400,142266590,3835,3835,3835,3835,0
|
|
20250226,181300,142266590,3835,3835,3835,3835,0
|
|
20250226,181200,142266590,3835,3835,3835,3835,456
|
|
20250226,181100,142266590,3835,3835,3835,3835,0
|
|
20250226,181000,142266590,3835,3835,3835,3835,0
|
|
20250226,180900,142266590,3835,3835,3835,3835,0
|
|
20250226,180800,142266590,3835,3835,3835,3835,0
|
|
20250226,180700,142266590,3835,3835,3835,3835,0
|
|
20250226,180600,142266590,3835,3835,3835,3835,0
|
|
20250226,180500,142266590,3835,3835,3835,3835,0
|
|
20250226,180400,142266590,3835,3835,3835,3835,0
|
|
20250226,180300,142266590,3835,3835,3835,3835,0
|
|
20250226,180200,142266590,3835,3835,3835,3835,0
|
|
20250226,180100,142266590,3835,3835,3835,3835,0
|
|
20250226,180000,142266590,3835,3835,3835,3835,0
|
|
20250226,175900,142266590,3835,3835,3835,3835,0
|
|
20250226,175800,142266590,3835,3835,3835,3835,0
|
|
20250226,175700,142266590,3835,3835,3835,3835,0
|
|
20250226,175600,142266590,3835,3835,3835,3835,0
|
|
20250226,175500,142266590,3835,3835,3835,3835,0
|
|
20250226,175400,142266590,3835,3835,3835,3835,0
|
|
20250226,175300,142266590,3835,3835,3835,3835,0
|
|
20250226,175200,142266590,3835,3835,3835,3835,0
|
|
20250226,175100,142266590,3835,3835,3835,3835,0
|
|
20250226,175000,142266590,3835,3835,3835,3835,0
|
|
20250226,174900,142266590,3835,3835,3835,3835,0
|
|
20250226,174800,142266590,3835,3835,3835,3835,0
|
|
20250226,174700,142266590,3835,3835,3835,3835,0
|
|
20250226,174600,142266590,3835,3835,3835,3835,0
|
|
20250226,174500,142266590,3835,3835,3835,3835,0
|
|
20250226,174400,142266590,3835,3835,3835,3835,0
|
|
20250226,174300,142266590,3835,3835,3835,3835,0
|
|
20250226,174200,142266590,3835,3835,3835,3835,456
|
|
20250226,174100,142266590,3835,3835,3835,3835,0
|
|
20250226,174000,142266590,3835,3835,3835,3835,0
|
|
20250226,173900,142266590,3835,3835,3835,3835,0
|
|
20250226,173800,142266590,3835,3835,3835,3835,0
|
|
20250226,173700,142266590,3835,3835,3835,3835,0
|
|
20250226,173600,142266590,3835,3835,3835,3835,0
|
|
20250226,173500,142266590,3835,3835,3835,3835,0
|
|
20250226,173400,142266590,3835,3835,3835,3835,0
|
|
20250226,173300,142266590,3835,3835,3835,3835,0
|
|
20250226,173200,142266590,3835,3835,3835,3835,0
|
|
20250226,173100,142266590,3835,3835,3835,3835,0
|
|
20250226,173000,142266590,3835,3835,3835,3835,0
|
|
20250226,172900,142266590,3835,3835,3835,3835,0
|
|
20250226,172800,142266590,3835,3835,3835,3835,0
|
|
20250226,172700,142266590,3835,3835,3835,3835,0
|
|
20250226,172600,142266590,3835,3835,3835,3835,0
|
|
20250226,172500,142266590,3835,3835,3835,3835,0
|
|
20250226,172400,142266590,3835,3835,3835,3835,0
|
|
20250226,172300,142266590,3835,3835,3835,3835,0
|
|
20250226,172200,142266590,3835,3835,3835,3835,0
|
|
20250226,172100,142266590,3835,3835,3835,3835,0
|
|
20250226,172000,142266590,3835,3835,3835,3835,0
|
|
20250226,171900,142266590,3835,3835,3835,3835,0
|
|
20250226,171800,142266590,3835,3835,3835,3835,0
|
|
20250226,171700,142266590,3835,3835,3835,3835,0
|
|
20250226,171600,142266590,3835,3835,3835,3835,0
|
|
20250226,171500,142266590,3835,3835,3835,3835,0
|
|
20250226,171400,142266590,3835,3835,3835,3835,0
|
|
20250226,171300,142266590,3835,3835,3835,3835,0
|
|
20250226,171200,142266590,3835,3835,3835,3835,456
|
|
20250226,171100,142266590,3835,3835,3835,3835,0
|
|
20250226,171000,142266590,3835,3835,3835,3835,0
|
|
20250226,170900,142266590,3835,3835,3835,3835,0
|
|
20250226,170800,142266590,3835,3835,3835,3835,0
|
|
20250226,170700,142266590,3835,3835,3835,3835,0
|
|
20250226,170600,142266590,3835,3835,3835,3835,0
|
|
20250226,170500,142266590,3835,3835,3835,3835,0
|
|
20250226,170400,142266590,3835,3835,3835,3835,0
|
|
20250226,170300,142266590,3835,3835,3835,3835,0
|
|
20250226,170200,142266590,3835,3835,3835,3835,0
|
|
20250226,170100,142266590,3835,3835,3835,3835,0
|
|
20250226,170000,142266590,3835,3835,3835,3835,0
|
|
20250226,165900,142266590,3835,3835,3835,3835,0
|
|
20250226,165800,142266590,3835,3835,3835,3835,0
|
|
20250226,165700,142266590,3835,3835,3835,3835,0
|
|
20250226,165600,142266590,3835,3835,3835,3835,0
|
|
20250226,165500,142266590,3835,3835,3835,3835,0
|
|
20250226,165400,142266590,3835,3835,3835,3835,0
|
|
20250226,165300,142266590,3835,3835,3835,3835,0
|
|
20250226,165200,142266590,3835,3835,3835,3835,0
|
|
20250226,165100,142266590,3835,3835,3835,3835,0
|
|
20250226,165000,142266590,3835,3835,3835,3835,0
|
|
20250226,164900,142266590,3835,3835,3835,3835,0
|
|
20250226,164800,142266590,3835,3835,3835,3835,0
|
|
20250226,164700,142266590,3835,3835,3835,3835,0
|
|
20250226,164600,142266590,3835,3835,3835,3835,0
|
|
20250226,164500,142266590,3835,3835,3835,3835,0
|
|
20250226,164400,142266590,3835,3835,3835,3835,0
|
|
20250226,164300,142266590,3835,3835,3835,3835,0
|
|
20250226,164200,142266590,3835,3835,3835,3835,456
|
|
20250226,164100,142266590,3835,3835,3835,3835,0
|
|
20250226,164000,142266590,3835,3835,3835,3835,0
|
|
20250226,163900,142266590,3835,3835,3835,3835,0
|
|
20250226,163800,142266590,3835,3835,3835,3835,0
|
|
20250226,163700,142266590,3835,3835,3835,3835,0
|
|
20250226,163600,142266590,3835,3835,3835,3835,0
|
|
20250226,163500,142266590,3835,3835,3835,3835,0
|
|
20250226,163400,142266590,3835,3835,3835,3835,0
|
|
20250226,163300,142266590,3835,3835,3835,3835,0
|
|
20250226,163200,142266590,3835,3835,3835,3835,0
|
|
20250226,163100,142266590,3835,3835,3835,3835,0
|
|
20250226,163000,142266590,3835,3835,3835,3835,0
|
|
20250226,162900,142266590,3835,3835,3835,3835,0
|
|
20250226,162800,142266590,3835,3835,3835,3835,0
|
|
20250226,162700,142266590,3835,3835,3835,3835,0
|
|
20250226,162600,142266590,3835,3835,3835,3835,0
|
|
20250226,162500,142266590,3835,3835,3835,3835,0
|
|
20250226,162400,142266590,3835,3835,3835,3835,0
|
|
20250226,162300,142266590,3835,3835,3835,3835,0
|
|
20250226,162200,142266590,3835,3835,3835,3835,0
|
|
20250226,162100,142266590,3835,3835,3835,3835,0
|
|
20250226,162000,142266590,3835,3835,3835,3835,0
|
|
20250226,161900,142266590,3835,3835,3835,3835,0
|
|
20250226,161800,142266590,3835,3835,3835,3835,0
|
|
20250226,161700,142266590,3835,3835,3835,3835,0
|
|
20250226,161600,142266590,3835,3835,3835,3835,0
|
|
20250226,161500,142266590,3835,3835,3835,3835,0
|
|
20250226,161400,142266590,3835,3835,3835,3835,0
|
|
20250226,161300,142266590,3835,3835,3835,3835,0
|
|
20250226,161200,142266590,3835,3835,3835,3835,456
|
|
20250226,161100,142266590,3835,3835,3835,3835,0
|
|
20250226,161000,142266590,3835,3835,3835,3835,0
|
|
20250226,160900,142266590,3835,3835,3835,3835,0
|
|
20250226,160800,142266590,3835,3835,3835,3835,0
|
|
20250226,160700,142266590,3835,3835,3835,3835,0
|
|
20250226,160600,142266590,3835,3835,3835,3835,0
|
|
20250226,160500,142266590,3835,3835,3835,3835,0
|
|
20250226,160400,142266590,3835,3835,3835,3835,0
|
|
20250226,160300,142266590,3835,3835,3835,3835,0
|
|
20250226,160200,142266590,3835,3835,3835,3835,0
|
|
20250226,160100,142266590,3835,3835,3835,3835,0
|
|
20250226,160000,142266590,3835,3835,3835,3835,0
|
|
20250226,155900,142266590,3835,3835,3835,3835,0
|
|
20250226,155800,142266590,3835,3835,3835,3835,0
|
|
20250226,155700,142266590,3835,3835,3835,3835,0
|
|
20250226,155600,142266590,3835,3835,3835,3835,0
|
|
20250226,155500,142266590,3835,3835,3835,3835,0
|
|
20250226,155400,142266590,3835,3835,3835,3835,0
|
|
20250226,155300,142266590,3835,3835,3835,3835,0
|
|
20250226,155200,142266590,3835,3835,3835,3835,0
|
|
20250226,155100,142266590,3835,3835,3835,3835,0
|
|
20250226,155000,142266590,3835,3835,3835,3835,0
|
|
20250226,154900,142266590,3835,3835,3835,3835,0
|
|
20250226,154800,142266590,3835,3835,3835,3835,0
|
|
20250226,154700,142266590,3835,3835,3835,3835,0
|
|
20250226,154600,142266590,3835,3835,3835,3835,0
|
|
20250226,154500,142266590,3835,3835,3835,3835,0
|
|
20250226,154400,142266590,3835,3835,3835,3835,0
|
|
20250226,154300,142266590,3835,3835,3835,3835,0
|
|
20250226,154200,142266590,3835,3835,3835,3835,456
|
|
20250226,154100,142266590,3835,3835,3835,3835,0
|
|
20250226,154000,142266590,3835,3835,3835,3835,0
|
|
20250226,153900,142266590,3835,3835,3835,3835,0
|
|
20250226,153800,142266590,3835,3835,3835,3835,0
|
|
20250226,153700,142266590,3835,3835,3835,3835,0
|
|
20250226,153600,142266590,3835,3835,3835,3835,0
|
|
20250226,153500,142266590,3835,3835,3835,3835,0
|
|
20250226,153400,142266590,3835,3835,3835,3835,0
|
|
20250226,153300,142266590,3835,3835,3835,3835,0
|
|
20250226,153200,142266590,3835,3835,3835,3835,0
|
|
20250226,153100,142266590,3835,3835,3835,3835,0
|
|
20250226,153000,142266590,3835,3835,3835,3835,456
|
|
20250226,152900,140517830,3835,3835,3835,3835,0
|
|
20250226,152800,140517830,3835,3835,3835,3835,0
|
|
20250226,152700,140517830,3835,3835,3835,3835,0
|
|
20250226,152600,140517830,3835,3835,3835,3835,0
|
|
20250226,152500,140517830,3835,3835,3835,3835,0
|
|
20250226,152400,140517830,3835,3835,3835,3835,0
|
|
20250226,152300,140517830,3835,3835,3835,3835,0
|
|
20250226,152200,140517830,3835,3835,3835,3835,0
|
|
20250226,152100,140517830,3835,3835,3835,3835,0
|
|
20250226,152000,140517830,3835,3835,3835,3835,0
|
|
20250226,151900,140517830,3835,3835,3835,3835,115
|
|
20250226,151800,140076805,3835,3835,3835,3835,41
|
|
20250226,151700,139919570,3840,3840,3840,3840,113
|
|
20250226,151600,139485650,3835,3835,3835,3835,42
|
|
20250226,151500,139324580,3845,3845,3845,3845,0
|
|
20250226,151400,139324580,3845,3845,3845,3845,265
|
|
20250226,151300,138305655,3855,3855,3855,3855,0
|
|
20250226,151200,138305655,3855,3855,3855,3855,101
|
|
20250226,151100,137916300,3860,3860,3860,3860,0
|
|
20250226,151000,137916300,3860,3860,3860,3860,2
|
|
20250226,150900,137908580,3845,3845,3845,3845,18
|
|
20250226,150800,137839370,3845,3845,3845,3845,45
|
|
20250226,150700,137666345,3845,3845,3845,3845,0
|
|
20250226,150600,137666345,3845,3845,3845,3845,0
|
|
20250226,150500,137666345,3845,3840,3845,3840,257
|
|
20250226,150400,136678510,3840,3840,3840,3840,128
|
|
20250226,150300,136186990,3845,3845,3845,3845,35
|
|
20250226,150200,136052415,3845,3845,3845,3845,0
|
|
20250226,150100,136052415,3845,3845,3845,3845,0
|
|
20250226,150000,136052415,3845,3845,3845,3845,163
|
|
20250226,145900,135425680,3845,3845,3845,3845,2
|
|
20250226,145800,135417990,3845,3845,3845,3845,0
|
|
20250226,145700,135417990,3845,3845,3845,3845,0
|
|
20250226,145600,135417990,3845,3845,3845,3845,0
|
|
20250226,145500,135417990,3845,3845,3845,3845,0
|
|
20250226,145400,135417990,3845,3850,3850,3845,289
|
|
20250226,145300,134306455,3855,3855,3855,3855,1
|
|
20250226,145200,134302600,3850,3855,3855,3850,1000
|
|
20250226,145100,130451240,3860,3860,3860,3860,0
|
|
20250226,145000,130451240,3860,3860,3860,3860,212
|
|
20250226,144900,129632920,3870,3870,3870,3870,0
|
|
20250226,144800,129632920,3870,3870,3870,3870,0
|
|
20250226,144700,129632920,3870,3870,3870,3870,2
|
|
20250226,144600,129625180,3870,3870,3870,3870,229
|
|
20250226,144500,128738950,3865,3865,3865,3865,0
|
|
20250226,144400,128738950,3865,3865,3865,3865,0
|
|
20250226,144300,128738950,3865,3865,3865,3865,116
|
|
20250226,144200,128290610,3870,3870,3870,3870,0
|
|
20250226,144100,128290610,3870,3870,3870,3870,0
|
|
20250226,144000,128290610,3870,3870,3870,3870,0
|
|
20250226,143900,128290610,3870,3870,3870,3870,0
|
|
20250226,143800,128290610,3870,3870,3870,3870,2
|
|
20250226,143700,128282870,3865,3865,3865,3865,0
|
|
20250226,143600,128282870,3865,3865,3865,3865,0
|
|
20250226,143500,128282870,3865,3865,3865,3865,0
|
|
20250226,143400,128282870,3865,3865,3865,3865,0
|
|
20250226,143300,128282870,3865,3865,3865,3865,0
|
|
20250226,143200,128282870,3865,3865,3865,3865,0
|
|
20250226,143100,128282870,3865,3865,3865,3865,0
|
|
20250226,143000,128282870,3865,3865,3865,3865,0
|
|
20250226,142900,128282870,3865,3865,3865,3865,0
|
|
20250226,142800,128282870,3865,3865,3865,3865,0
|
|
20250226,142700,128282870,3865,3865,3865,3865,0
|
|
20250226,142600,128282870,3865,3875,3875,3865,30
|
|
20250226,142500,128166780,3875,3875,3875,3875,0
|
|
20250226,142400,128166780,3875,3875,3875,3875,1
|
|
20250226,142300,128162905,3870,3870,3870,3870,56
|
|
20250226,142200,127946185,3870,3870,3870,3870,0
|
|
20250226,142100,127946185,3870,3870,3870,3870,0
|
|
20250226,142000,127946185,3870,3870,3870,3870,1
|
|
20250226,141900,127942315,3870,3870,3870,3870,5
|
|
20250226,141800,127922965,3860,3860,3860,3860,0
|
|
20250226,141700,127922965,3860,3860,3860,3860,0
|
|
20250226,141600,127922965,3860,3860,3860,3860,0
|
|
20250226,141500,127922965,3860,3860,3860,3860,50
|
|
20250226,141400,127729965,3860,3865,3865,3860,1400
|
|
20250226,141300,122325055,3865,3860,3865,3860,707
|
|
20250226,141200,119594000,3865,3865,3865,3865,150
|
|
20250226,141100,119014250,3860,3860,3860,3860,0
|
|
20250226,141000,119014250,3860,3860,3860,3860,0
|
|
20250226,140900,119014250,3860,3865,3865,3860,106
|
|
20250226,140800,118604585,3870,3870,3870,3870,0
|
|
20250226,140700,118604585,3870,3870,3870,3870,0
|
|
20250226,140600,118604585,3870,3870,3870,3870,0
|
|
20250226,140500,118604585,3870,3870,3870,3870,0
|
|
20250226,140400,118604585,3870,3870,3870,3870,0
|
|
20250226,140300,118604585,3870,3870,3870,3870,0
|
|
20250226,140200,118604585,3870,3870,3870,3870,0
|
|
20250226,140100,118604585,3870,3870,3870,3870,0
|
|
20250226,140000,118604585,3870,3870,3870,3870,3
|
|
20250226,135900,118592975,3875,3875,3875,3875,0
|
|
20250226,135800,118592975,3875,3875,3875,3875,0
|
|
20250226,135700,118592975,3875,3875,3875,3875,0
|
|
20250226,135600,118592975,3875,3875,3875,3875,1
|
|
20250226,135500,118589100,3875,3875,3875,3875,0
|
|
20250226,135400,118589100,3875,3875,3875,3875,0
|
|
20250226,135300,118589100,3875,3870,3875,3865,1478
|
|
20250226,135200,112875695,3870,3870,3870,3870,100
|
|
20250226,135100,112488695,3875,3875,3875,3875,0
|
|
20250226,135000,112488695,3875,3880,3880,3875,619
|
|
20250226,134900,110088475,3885,3885,3885,3885,0
|
|
20250226,134800,110088475,3885,3885,3885,3885,0
|
|
20250226,134700,110088475,3885,3885,3885,3885,0
|
|
20250226,134600,110088475,3885,3885,3885,3885,0
|
|
20250226,134500,110088475,3885,3885,3885,3885,0
|
|
20250226,134400,110088475,3885,3885,3885,3885,0
|
|
20250226,134300,110088475,3885,3885,3885,3885,40
|
|
20250226,134200,109933075,3880,3880,3880,3880,0
|
|
20250226,134100,109933075,3880,3880,3880,3880,0
|
|
20250226,134000,109933075,3880,3880,3880,3880,0
|
|
20250226,133900,109933075,3880,3880,3880,3880,5
|
|
20250226,133800,109913675,3885,3885,3885,3885,0
|
|
20250226,133700,109913675,3885,3885,3885,3885,0
|
|
20250226,133600,109913675,3885,3885,3885,3885,0
|
|
20250226,133500,109913675,3885,3885,3885,3885,0
|
|
20250226,133400,109913675,3885,3885,3885,3885,0
|
|
20250226,133300,109913675,3885,3885,3885,3885,1
|
|
20250226,133200,109909790,3885,3885,3885,3885,198
|
|
20250226,133100,109140560,3880,3880,3880,3880,5
|
|
20250226,133000,109121160,3880,3880,3880,3880,0
|
|
20250226,132900,109121160,3880,3880,3880,3880,0
|
|
20250226,132800,109121160,3880,3880,3880,3880,0
|
|
20250226,132700,109121160,3880,3880,3880,3880,0
|
|
20250226,132600,109121160,3880,3880,3880,3880,0
|
|
20250226,132500,109121160,3880,3880,3880,3880,0
|
|
20250226,132400,109121160,3880,3880,3880,3880,0
|
|
20250226,132300,109121160,3880,3880,3880,3880,0
|
|
20250226,132200,109121160,3880,3880,3885,3880,470
|
|
20250226,132100,107296940,3880,3880,3880,3880,0
|
|
20250226,132000,107296940,3880,3880,3880,3880,0
|
|
20250226,131900,107296940,3880,3880,3880,3880,0
|
|
20250226,131800,107296940,3880,3880,3880,3880,0
|
|
20250226,131700,107296940,3880,3880,3880,3880,25
|
|
20250226,131600,107199940,3885,3885,3885,3885,231
|
|
20250226,131500,106302505,3885,3885,3885,3885,1
|
|
20250226,131400,106298620,3885,3885,3885,3885,0
|
|
20250226,131300,106298620,3885,3885,3885,3885,0
|
|
20250226,131200,106298620,3885,3885,3885,3885,0
|
|
20250226,131100,106298620,3885,3885,3885,3885,0
|
|
20250226,131000,106298620,3885,3885,3885,3885,0
|
|
20250226,130900,106298620,3885,3885,3885,3885,0
|
|
20250226,130800,106298620,3885,3885,3885,3885,0
|
|
20250226,130700,106298620,3885,3885,3885,3885,0
|
|
20250226,130600,106298620,3885,3885,3885,3885,0
|
|
20250226,130500,106298620,3885,3885,3885,3885,3
|
|
20250226,130400,106286965,3880,3880,3880,3880,0
|
|
20250226,130300,106286965,3880,3880,3880,3880,0
|
|
20250226,130200,106286965,3880,3880,3880,3880,0
|
|
20250226,130100,106286965,3880,3880,3880,3880,0
|
|
20250226,130000,106286965,3880,3880,3880,3880,0
|
|
20250226,125900,106286965,3880,3880,3880,3880,0
|
|
20250226,125800,106286965,3880,3880,3880,3880,1
|
|
20250226,125700,106283085,3880,3880,3880,3880,1
|
|
20250226,125600,106279205,3880,3880,3880,3880,0
|
|
20250226,125500,106279205,3880,3880,3880,3880,0
|
|
20250226,125400,106279205,3880,3880,3880,3880,0
|
|
20250226,125300,106279205,3880,3880,3880,3880,0
|
|
20250226,125200,106279205,3880,3880,3880,3880,0
|
|
20250226,125100,106279205,3880,3880,3880,3880,0
|
|
20250226,125000,106279205,3880,3880,3880,3880,0
|
|
20250226,124900,106279205,3880,3880,3880,3880,20
|
|
20250226,124800,106201605,3880,3880,3880,3880,11
|
|
20250226,124700,106158925,3875,3875,3875,3875,0
|
|
20250226,124600,106158925,3875,3875,3875,3875,1
|
|
20250226,124500,106155050,3880,3880,3880,3880,0
|
|
20250226,124400,106155050,3880,3890,3890,3880,337
|
|
20250226,124300,104847440,3900,3900,3900,3900,0
|
|
20250226,124200,104847440,3900,3900,3900,3900,0
|
|
20250226,124100,104847440,3900,3900,3900,3900,0
|
|
20250226,124000,104847440,3900,3900,3900,3900,0
|
|
20250226,123900,104847440,3900,3900,3900,3900,0
|
|
20250226,123800,104847440,3900,3900,3900,3900,0
|
|
20250226,123700,104847440,3900,3900,3900,3900,0
|
|
20250226,123600,104847440,3900,3900,3900,3900,0
|
|
20250226,123500,104847440,3900,3895,3900,3895,10
|
|
20250226,123400,104808465,3905,3905,3905,3905,0
|
|
20250226,123300,104808465,3905,3905,3905,3905,0
|
|
20250226,123200,104808465,3905,3905,3905,3905,0
|
|
20250226,123100,104808465,3905,3905,3905,3905,0
|
|
20250226,123000,104808465,3905,3905,3905,3905,0
|
|
20250226,122900,104808465,3905,3905,3905,3905,0
|
|
20250226,122800,104808465,3905,3905,3905,3905,0
|
|
20250226,122700,104808465,3905,3905,3905,3905,0
|
|
20250226,122600,104808465,3905,3905,3905,3905,0
|
|
20250226,122500,104808465,3905,3905,3905,3905,0
|
|
20250226,122400,104808465,3905,3905,3905,3905,0
|
|
20250226,122300,104808465,3905,3905,3905,3905,0
|
|
20250226,122200,104808465,3905,3905,3905,3905,0
|
|
20250226,122100,104808465,3905,3905,3905,3905,0
|
|
20250226,122000,104808465,3905,3905,3905,3905,0
|
|
20250226,121900,104808465,3905,3905,3905,3905,0
|
|
20250226,121800,104808465,3905,3905,3905,3905,0
|
|
20250226,121700,104808465,3905,3905,3905,3905,0
|
|
20250226,121600,104808465,3905,3905,3905,3905,0
|
|
20250226,121500,104808465,3905,3905,3905,3905,1
|
|
20250226,121400,104804560,3905,3905,3905,3905,0
|
|
20250226,121300,104804560,3905,3905,3905,3905,0
|
|
20250226,121200,104804560,3905,3905,3905,3905,0
|
|
20250226,121100,104804560,3905,3905,3905,3905,0
|
|
20250226,121000,104804560,3905,3905,3905,3905,0
|
|
20250226,120900,104804560,3905,3900,3905,3900,15
|
|
20250226,120800,104745990,3875,3875,3875,3875,1
|
|
20250226,120700,104742115,3910,3910,3910,3910,0
|
|
20250226,120600,104742115,3910,3910,3910,3910,0
|
|
20250226,120500,104742115,3910,3910,3910,3910,0
|
|
20250226,120400,104742115,3910,3910,3910,3910,0
|
|
20250226,120300,104742115,3910,3910,3910,3910,0
|
|
20250226,120200,104742115,3910,3910,3910,3910,0
|
|
20250226,120100,104742115,3910,3910,3910,3910,0
|
|
20250226,120000,104742115,3910,3910,3910,3910,0
|
|
20250226,115900,104742115,3910,3910,3910,3910,0
|
|
20250226,115800,104742115,3910,3910,3910,3910,0
|
|
20250226,115700,104742115,3910,3905,3910,3905,9
|
|
20250226,115600,104706935,3910,3910,3910,3910,0
|
|
20250226,115500,104706935,3910,3910,3910,3910,0
|
|
20250226,115400,104706935,3910,3910,3910,3910,0
|
|
20250226,115300,104706935,3910,3910,3910,3910,0
|
|
20250226,115200,104706935,3910,3910,3910,3910,0
|
|
20250226,115100,104706935,3910,3910,3910,3910,0
|
|
20250226,115000,104706935,3910,3910,3910,3910,10
|
|
20250226,114900,104667835,3910,3910,3910,3910,1
|
|
20250226,114800,104663925,3905,3905,3905,3905,0
|
|
20250226,114700,104663925,3905,3905,3905,3905,0
|
|
20250226,114600,104663925,3905,3905,3905,3905,0
|
|
20250226,114500,104663925,3905,3905,3905,3905,0
|
|
20250226,114400,104663925,3905,3905,3905,3905,0
|
|
20250226,114300,104663925,3905,3905,3905,3905,0
|
|
20250226,114200,104663925,3905,3905,3905,3905,0
|
|
20250226,114100,104663925,3905,3905,3905,3905,0
|
|
20250226,114000,104663925,3905,3905,3905,3905,128
|
|
20250226,113900,104164085,3910,3910,3910,3910,0
|
|
20250226,113800,104164085,3910,3895,3910,3895,19
|
|
20250226,113700,104089915,3910,3910,3910,3910,0
|
|
20250226,113600,104089915,3910,3910,3910,3910,0
|
|
20250226,113500,104089915,3910,3910,3910,3910,0
|
|
20250226,113400,104089915,3910,3910,3910,3910,0
|
|
20250226,113300,104089915,3910,3910,3910,3910,0
|
|
20250226,113200,104089915,3910,3910,3910,3910,0
|
|
20250226,113100,104089915,3910,3910,3910,3910,0
|
|
20250226,113000,104089915,3910,3910,3910,3910,0
|
|
20250226,112900,104089915,3910,3910,3910,3910,0
|
|
20250226,112800,104089915,3910,3910,3910,3910,0
|
|
20250226,112700,104089915,3910,3910,3910,3910,0
|
|
20250226,112600,104089915,3910,3910,3910,3910,0
|
|
20250226,112500,104089915,3910,3910,3910,3910,0
|
|
20250226,112400,104089915,3910,3910,3910,3910,0
|
|
20250226,112300,104089915,3910,3910,3910,3910,0
|
|
20250226,112200,104089915,3910,3910,3910,3910,0
|
|
20250226,112100,104089915,3910,3910,3910,3910,25
|
|
20250226,112000,103992165,3915,3905,3915,3905,40
|
|
20250226,111900,103835580,3900,3900,3900,3900,0
|
|
20250226,111800,103835580,3900,3900,3900,3900,0
|
|
20250226,111700,103835580,3900,3900,3900,3900,0
|
|
20250226,111600,103835580,3900,3900,3900,3900,0
|
|
20250226,111500,103835580,3900,3900,3900,3900,0
|
|
20250226,111400,103835580,3900,3900,3900,3900,1
|
|
20250226,111300,103831680,3900,3900,3900,3900,0
|
|
20250226,111200,103831680,3900,3900,3900,3900,0
|
|
20250226,111100,103831680,3900,3915,3915,3900,5
|
|
20250226,111000,103812165,3915,3915,3915,3915,0
|
|
20250226,110900,103812165,3915,3915,3915,3915,0
|
|
20250226,110800,103812165,3915,3915,3915,3915,0
|
|
20250226,110700,103812165,3915,3915,3915,3915,6
|
|
20250226,110600,103788675,3915,3915,3915,3915,0
|
|
20250226,110500,103788675,3915,3915,3915,3915,13
|
|
20250226,110400,103737780,3915,3915,3915,3915,0
|
|
20250226,110300,103737780,3915,3915,3915,3915,3
|
|
20250226,110200,103726035,3915,3915,3915,3915,0
|
|
20250226,110100,103726035,3915,3915,3915,3915,0
|
|
20250226,110000,103726035,3915,3915,3915,3915,1
|
|
20250226,105900,103722120,3900,3900,3900,3900,0
|
|
20250226,105800,103722120,3900,3900,3900,3900,0
|
|
20250226,105700,103722120,3900,3900,3900,3900,0
|
|
20250226,105600,103722120,3900,3900,3900,3900,1057
|
|
20250226,105500,99599820,3910,3910,3910,3910,0
|
|
20250226,105400,99599820,3910,3910,3910,3910,0
|
|
20250226,105300,99599820,3910,3910,3910,3910,0
|
|
20250226,105200,99599820,3910,3910,3910,3910,0
|
|
20250226,105100,99599820,3910,3915,3915,3900,534
|
|
20250226,105000,97516830,3940,3940,3940,3940,0
|
|
20250226,104900,97516830,3940,3940,3940,3940,0
|
|
20250226,104800,97516830,3940,3940,3940,3940,0
|
|
20250226,104700,97516830,3940,3940,3940,3940,0
|
|
20250226,104600,97516830,3940,3940,3940,3940,10
|
|
20250226,104500,97477430,3935,3935,3935,3935,0
|
|
20250226,104400,97477430,3935,3935,3935,3935,10
|
|
20250226,104300,97438080,3935,3935,3935,3935,10
|
|
20250226,104200,97398730,3915,3920,3920,3915,200
|
|
20250226,104100,96615165,3915,3915,3915,3915,0
|
|
20250226,104000,96615165,3915,3915,3915,3915,0
|
|
20250226,103900,96615165,3915,3915,3915,3915,0
|
|
20250226,103800,96615165,3915,3915,3915,3915,0
|
|
20250226,103700,96615165,3915,3915,3915,3915,0
|
|
20250226,103600,96615165,3915,3915,3915,3915,0
|
|
20250226,103500,96615165,3915,3915,3915,3915,0
|
|
20250226,103400,96615165,3915,3890,3915,3890,2900
|
|
20250226,103300,85309510,3890,3890,3890,3890,0
|
|
20250226,103200,85309510,3890,3865,3890,3865,49
|
|
20250226,103100,85119125,3890,3890,3890,3890,0
|
|
20250226,103000,85119125,3890,3890,3890,3890,0
|
|
20250226,102900,85119125,3890,3890,3890,3890,0
|
|
20250226,102800,85119125,3890,3890,3890,3890,0
|
|
20250226,102700,85119125,3890,3865,3890,3865,30
|
|
20250226,102600,85002925,3865,3865,3865,3865,159
|
|
20250226,102500,84388390,3880,3880,3880,3880,0
|
|
20250226,102400,84388390,3880,3875,3880,3875,979
|
|
20250226,102300,80594230,3875,3875,3875,3875,1
|
|
20250226,102200,80590355,3875,3875,3875,3875,0
|
|
20250226,102100,80590355,3875,3875,3875,3875,0
|
|
20250226,102000,80590355,3875,3875,3875,3875,200
|
|
20250226,101900,79815355,3875,3875,3875,3875,310
|
|
20250226,101800,78614105,3875,3875,3880,3875,67
|
|
20250226,101700,78354470,3860,3860,3860,3860,0
|
|
20250226,101600,78354470,3860,3860,3860,3860,0
|
|
20250226,101500,78354470,3860,3860,3860,3860,12
|
|
20250226,101400,78308150,3855,3855,3855,3855,0
|
|
20250226,101300,78308150,3855,3855,3855,3855,0
|
|
20250226,101200,78308150,3855,3875,3875,3850,41
|
|
20250226,101100,78150005,3865,3865,3865,3865,128
|
|
20250226,101000,77655285,3865,3865,3865,3865,1
|
|
20250226,100900,77651420,3845,3845,3845,3845,0
|
|
20250226,100800,77651420,3845,3845,3845,3845,1
|
|
20250226,100700,77647575,3850,3850,3850,3850,0
|
|
20250226,100600,77647575,3850,3850,3850,3850,357
|
|
20250226,100500,76273125,3860,3860,3860,3860,37
|
|
20250226,100400,76130305,3860,3860,3860,3860,0
|
|
20250226,100300,76130305,3860,3860,3860,3860,75
|
|
20250226,100200,75840805,3860,3860,3860,3860,102
|
|
20250226,100100,75447085,3860,3860,3860,3860,0
|
|
20250226,100000,75447085,3860,3860,3860,3860,0
|
|
20250226,095900,75447085,3860,3860,3860,3860,20
|
|
20250226,095800,75369885,3860,3860,3860,3860,0
|
|
20250226,095700,75369885,3860,3860,3860,3860,285
|
|
20250226,095600,74269785,3860,3860,3860,3860,0
|
|
20250226,095500,74269785,3860,3860,3860,3860,1
|
|
20250226,095400,74265925,3890,3890,3890,3890,0
|
|
20250226,095300,74265925,3890,3890,3890,3890,1
|
|
20250226,095200,74262035,3890,3890,3890,3890,1
|
|
20250226,095100,74258145,3890,3890,3890,3890,0
|
|
20250226,095000,74258145,3890,3890,3890,3890,0
|
|
20250226,094900,74258145,3890,3890,3890,3890,26
|
|
20250226,094800,74157005,3890,3890,3890,3890,0
|
|
20250226,094700,74157005,3890,3855,3890,3835,315
|
|
20250226,094600,72947820,3865,3870,3870,3865,547
|
|
20250226,094500,70832120,3890,3890,3890,3890,11
|
|
20250226,094400,70789330,3870,3870,3870,3870,0
|
|
20250226,094300,70789330,3870,3870,3870,3870,0
|
|
20250226,094200,70789330,3870,3870,3870,3870,0
|
|
20250226,094100,70789330,3870,3870,3870,3870,0
|
|
20250226,094000,70789330,3870,3870,3870,3870,1041
|
|
20250226,093900,66760660,3890,3890,3890,3890,100
|
|
20250226,093800,66371660,3895,3865,3895,3865,2550
|
|
20250226,093700,56472530,3855,3855,3855,3855,0
|
|
20250226,093600,56472530,3855,3855,3855,3855,0
|
|
20250226,093500,56472530,3855,3855,3855,3855,0
|
|
20250226,093400,56472530,3855,3855,3855,3855,0
|
|
20250226,093300,56472530,3855,3855,3855,3855,100
|
|
20250226,093200,56087030,3855,3855,3855,3855,200
|
|
20250226,093100,55316030,3855,3845,3855,3845,392
|
|
20250226,093000,53805210,3845,3840,3855,3840,724
|
|
20250226,092900,51022480,3830,3815,3830,3810,823
|
|
20250226,092800,47881020,3810,3810,3810,3810,0
|
|
20250226,092700,47881020,3810,3860,3860,3805,4530
|
|
20250226,092600,30599265,3870,3870,3870,3870,1
|
|
20250226,092500,30595395,3865,3880,3880,3865,377
|
|
20250226,092400,29138115,3880,3880,3880,3880,22
|
|
20250226,092300,29052755,3885,3885,3885,3885,0
|
|
20250226,092200,29052755,3885,3885,3885,3885,8
|
|
20250226,092100,29021675,3890,3890,3890,3890,0
|
|
20250226,092000,29021675,3890,3880,3890,3880,201
|
|
20250226,091900,28241785,3885,3885,3885,3885,1
|
|
20250226,091800,28237900,3855,3855,3855,3855,0
|
|
20250226,091700,28237900,3855,3855,3855,3850,700
|
|
20250226,091600,25540870,3850,3850,3850,3850,0
|
|
20250226,091500,25540870,3850,3875,3875,3845,1010
|
|
20250226,091400,21645855,3865,3865,3865,3865,0
|
|
20250226,091300,21645855,3865,3865,3865,3865,0
|
|
20250226,091200,21645855,3865,3905,3905,3855,2378
|
|
20250226,091100,12432150,3905,3910,3910,3905,60
|
|
20250226,091000,12197725,3905,3910,3910,3905,700
|
|
20250226,090900,9463955,3905,3905,3905,3905,0
|
|
20250226,090800,9463955,3905,3910,3910,3905,375
|
|
20250226,090700,7999330,3905,3905,3905,3905,50
|
|
20250226,090600,7804080,3900,3930,3930,3900,441
|
|
20250226,090500,6079040,3965,3925,3965,3925,249
|
|
20250226,090400,5100860,3920,3905,3920,3890,312
|
|
20250226,090300,3885570,3935,3935,3935,3935,23
|
|
20250226,090200,3795065,3945,3945,3945,3945,0
|
|
20250226,090100,3795065,3945,3935,3945,3935,266
|
|
20250226,090000,2746265,3930,3885,3930,3880,469
|