577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250226,183400,4177300490,3420,3420,3420,3420,26171
|
|
20250226,183300,4177300490,3420,3420,3420,3420,0
|
|
20250226,183200,4177300490,3420,3420,3420,3420,0
|
|
20250226,183100,4177300490,3420,3420,3420,3420,0
|
|
20250226,183000,4177300490,3420,3420,3420,3420,0
|
|
20250226,182900,4177300490,3420,3420,3420,3420,0
|
|
20250226,182800,4177300490,3420,3420,3420,3420,0
|
|
20250226,182700,4177300490,3420,3420,3420,3420,0
|
|
20250226,182600,4177300490,3420,3420,3420,3420,0
|
|
20250226,182500,4177300490,3420,3420,3420,3420,0
|
|
20250226,182400,4177300490,3420,3420,3420,3420,0
|
|
20250226,182300,4177300490,3420,3420,3420,3420,0
|
|
20250226,182200,4177300490,3420,3420,3420,3420,0
|
|
20250226,182100,4177300490,3420,3420,3420,3420,0
|
|
20250226,182000,4177300490,3420,3420,3420,3420,0
|
|
20250226,181900,4177300490,3420,3420,3420,3420,0
|
|
20250226,181800,4177300490,3420,3420,3420,3420,0
|
|
20250226,181700,4177300490,3420,3420,3420,3420,0
|
|
20250226,181600,4177300490,3420,3420,3420,3420,0
|
|
20250226,181500,4177300490,3420,3420,3420,3420,0
|
|
20250226,181400,4177300490,3420,3420,3420,3420,0
|
|
20250226,181300,4177300490,3420,3420,3420,3420,0
|
|
20250226,181200,4177300490,3420,3420,3420,3420,0
|
|
20250226,181100,4177300490,3420,3420,3420,3420,0
|
|
20250226,181000,4177300490,3420,3420,3420,3420,0
|
|
20250226,180900,4177300490,3420,3420,3420,3420,0
|
|
20250226,180800,4177300490,3420,3420,3420,3420,0
|
|
20250226,180700,4177300490,3420,3420,3420,3420,0
|
|
20250226,180600,4177300490,3420,3420,3420,3420,0
|
|
20250226,180500,4177300490,3420,3420,3420,3420,0
|
|
20250226,180400,4177300490,3420,3420,3420,3420,26171
|
|
20250226,180300,4177300490,3420,3420,3420,3420,0
|
|
20250226,180200,4177300490,3420,3420,3420,3420,0
|
|
20250226,180100,4177300490,3420,3420,3420,3420,0
|
|
20250226,180000,4177300490,3420,3420,3420,3420,0
|
|
20250226,175900,4177300490,3420,3420,3420,3420,0
|
|
20250226,175800,4177300490,3420,3420,3420,3420,0
|
|
20250226,175700,4177300490,3420,3420,3420,3420,0
|
|
20250226,175600,4177300490,3420,3420,3420,3420,0
|
|
20250226,175500,4177300490,3420,3420,3420,3420,0
|
|
20250226,175400,4177300490,3420,3420,3420,3420,0
|
|
20250226,175300,4177300490,3420,3420,3420,3420,0
|
|
20250226,175200,4177300490,3420,3420,3420,3420,0
|
|
20250226,175100,4177300490,3420,3420,3420,3420,0
|
|
20250226,175000,4177300490,3420,3420,3420,3420,0
|
|
20250226,174900,4177300490,3420,3420,3420,3420,0
|
|
20250226,174800,4177300490,3420,3420,3420,3420,0
|
|
20250226,174700,4177300490,3420,3420,3420,3420,0
|
|
20250226,174600,4177300490,3420,3420,3420,3420,0
|
|
20250226,174500,4177300490,3420,3420,3420,3420,0
|
|
20250226,174400,4177300490,3420,3420,3420,3420,0
|
|
20250226,174300,4177300490,3420,3420,3420,3420,0
|
|
20250226,174200,4177300490,3420,3420,3420,3420,0
|
|
20250226,174100,4177300490,3420,3420,3420,3420,0
|
|
20250226,174000,4177300490,3420,3420,3420,3420,0
|
|
20250226,173900,4177300490,3420,3420,3420,3420,0
|
|
20250226,173800,4177300490,3420,3420,3420,3420,0
|
|
20250226,173700,4177300490,3420,3420,3420,3420,0
|
|
20250226,173600,4177300490,3420,3420,3420,3420,0
|
|
20250226,173500,4177300490,3420,3420,3420,3420,0
|
|
20250226,173400,4177300490,3420,3420,3420,3420,26171
|
|
20250226,173300,4177300490,3420,3420,3420,3420,0
|
|
20250226,173200,4177300490,3420,3420,3420,3420,0
|
|
20250226,173100,4177300490,3420,3420,3420,3420,0
|
|
20250226,173000,4177300490,3420,3420,3420,3420,0
|
|
20250226,172900,4177300490,3420,3420,3420,3420,0
|
|
20250226,172800,4177300490,3420,3420,3420,3420,0
|
|
20250226,172700,4177300490,3420,3420,3420,3420,0
|
|
20250226,172600,4177300490,3420,3420,3420,3420,0
|
|
20250226,172500,4177300490,3420,3420,3420,3420,0
|
|
20250226,172400,4177300490,3420,3420,3420,3420,0
|
|
20250226,172300,4177300490,3420,3420,3420,3420,0
|
|
20250226,172200,4177300490,3420,3420,3420,3420,0
|
|
20250226,172100,4177300490,3420,3420,3420,3420,0
|
|
20250226,172000,4177300490,3420,3420,3420,3420,0
|
|
20250226,171900,4177300490,3420,3420,3420,3420,0
|
|
20250226,171800,4177300490,3420,3420,3420,3420,0
|
|
20250226,171700,4177300490,3420,3420,3420,3420,0
|
|
20250226,171600,4177300490,3420,3420,3420,3420,0
|
|
20250226,171500,4177300490,3420,3420,3420,3420,0
|
|
20250226,171400,4177300490,3420,3420,3420,3420,0
|
|
20250226,171300,4177300490,3420,3420,3420,3420,0
|
|
20250226,171200,4177300490,3420,3420,3420,3420,0
|
|
20250226,171100,4177300490,3420,3420,3420,3420,0
|
|
20250226,171000,4177300490,3420,3420,3420,3420,0
|
|
20250226,170900,4177300490,3420,3420,3420,3420,0
|
|
20250226,170800,4177300490,3420,3420,3420,3420,0
|
|
20250226,170700,4177300490,3420,3420,3420,3420,0
|
|
20250226,170600,4177300490,3420,3420,3420,3420,0
|
|
20250226,170500,4177300490,3420,3420,3420,3420,0
|
|
20250226,170400,4177300490,3420,3420,3420,3420,26171
|
|
20250226,170300,4177300490,3420,3420,3420,3420,0
|
|
20250226,170200,4177300490,3420,3420,3420,3420,0
|
|
20250226,170100,4177300490,3420,3420,3420,3420,0
|
|
20250226,170000,4177300490,3420,3420,3420,3420,0
|
|
20250226,165900,4177300490,3420,3420,3420,3420,0
|
|
20250226,165800,4177300490,3420,3420,3420,3420,0
|
|
20250226,165700,4177300490,3420,3420,3420,3420,0
|
|
20250226,165600,4177300490,3420,3420,3420,3420,0
|
|
20250226,165500,4177300490,3420,3420,3420,3420,0
|
|
20250226,165400,4177300490,3420,3420,3420,3420,0
|
|
20250226,165300,4177300490,3420,3420,3420,3420,0
|
|
20250226,165200,4177300490,3420,3420,3420,3420,0
|
|
20250226,165100,4177300490,3420,3420,3420,3420,0
|
|
20250226,165000,4177300490,3420,3420,3420,3420,0
|
|
20250226,164900,4177300490,3420,3420,3420,3420,0
|
|
20250226,164800,4177300490,3420,3420,3420,3420,0
|
|
20250226,164700,4177300490,3420,3420,3420,3420,0
|
|
20250226,164600,4177300490,3420,3420,3420,3420,0
|
|
20250226,164500,4177300490,3420,3420,3420,3420,0
|
|
20250226,164400,4177300490,3420,3420,3420,3420,0
|
|
20250226,164300,4177300490,3420,3420,3420,3420,0
|
|
20250226,164200,4177300490,3420,3420,3420,3420,0
|
|
20250226,164100,4177300490,3420,3420,3420,3420,0
|
|
20250226,164000,4177300490,3420,3420,3420,3420,0
|
|
20250226,163900,4177300490,3420,3420,3420,3420,0
|
|
20250226,163800,4177300490,3420,3420,3420,3420,0
|
|
20250226,163700,4177300490,3420,3420,3420,3420,0
|
|
20250226,163600,4177300490,3420,3420,3420,3420,0
|
|
20250226,163500,4177300490,3420,3420,3420,3420,0
|
|
20250226,163400,4177300490,3420,3420,3420,3420,26171
|
|
20250226,163300,4177300490,3420,3420,3420,3420,0
|
|
20250226,163200,4177300490,3420,3420,3420,3420,0
|
|
20250226,163100,4177300490,3420,3420,3420,3420,0
|
|
20250226,163000,4177300490,3420,3420,3420,3420,0
|
|
20250226,162900,4177300490,3420,3420,3420,3420,0
|
|
20250226,162800,4177300490,3420,3420,3420,3420,0
|
|
20250226,162700,4177300490,3420,3420,3420,3420,0
|
|
20250226,162600,4177300490,3420,3420,3420,3420,0
|
|
20250226,162500,4177300490,3420,3420,3420,3420,0
|
|
20250226,162400,4177300490,3420,3420,3420,3420,0
|
|
20250226,162300,4177300490,3420,3420,3420,3420,0
|
|
20250226,162200,4177300490,3420,3420,3420,3420,0
|
|
20250226,162100,4177300490,3420,3420,3420,3420,0
|
|
20250226,162000,4177300490,3420,3420,3420,3420,0
|
|
20250226,161900,4177300490,3420,3420,3420,3420,0
|
|
20250226,161800,4177300490,3420,3420,3420,3420,0
|
|
20250226,161700,4177300490,3420,3420,3420,3420,0
|
|
20250226,161600,4177300490,3420,3420,3420,3420,0
|
|
20250226,161500,4177300490,3420,3420,3420,3420,0
|
|
20250226,161400,4177300490,3420,3420,3420,3420,0
|
|
20250226,161300,4177300490,3420,3420,3420,3420,0
|
|
20250226,161200,4177300490,3420,3420,3420,3420,0
|
|
20250226,161100,4177300490,3420,3420,3420,3420,0
|
|
20250226,161000,4177300490,3420,3420,3420,3420,0
|
|
20250226,160900,4177300490,3420,3420,3420,3420,0
|
|
20250226,160800,4177300490,3420,3420,3420,3420,0
|
|
20250226,160700,4177300490,3420,3420,3420,3420,0
|
|
20250226,160600,4177300490,3420,3420,3420,3420,0
|
|
20250226,160500,4177300490,3420,3420,3420,3420,0
|
|
20250226,160400,4177300490,3420,3420,3420,3420,26171
|
|
20250226,160300,4177300490,3420,3420,3420,3420,0
|
|
20250226,160200,4177300490,3420,3420,3420,3420,0
|
|
20250226,160100,4177300490,3420,3420,3420,3420,0
|
|
20250226,160000,4177300490,3420,3420,3420,3420,0
|
|
20250226,155900,4177300490,3420,3420,3420,3420,0
|
|
20250226,155800,4177300490,3420,3420,3420,3420,0
|
|
20250226,155700,4177300490,3420,3420,3420,3420,0
|
|
20250226,155600,4177300490,3420,3420,3420,3420,0
|
|
20250226,155500,4177300490,3420,3420,3420,3420,0
|
|
20250226,155400,4177300490,3420,3420,3420,3420,0
|
|
20250226,155300,4177300490,3420,3420,3420,3420,0
|
|
20250226,155200,4177300490,3420,3420,3420,3420,0
|
|
20250226,155100,4177300490,3420,3420,3420,3420,0
|
|
20250226,155000,4177300490,3420,3420,3420,3420,0
|
|
20250226,154900,4177300490,3420,3420,3420,3420,0
|
|
20250226,154800,4177300490,3420,3420,3420,3420,0
|
|
20250226,154700,4177300490,3420,3420,3420,3420,0
|
|
20250226,154600,4177300490,3420,3420,3420,3420,0
|
|
20250226,154500,4177300490,3420,3420,3420,3420,0
|
|
20250226,154400,4177300490,3420,3420,3420,3420,0
|
|
20250226,154300,4177300490,3420,3420,3420,3420,0
|
|
20250226,154200,4177300490,3420,3420,3420,3420,0
|
|
20250226,154100,4177300490,3420,3420,3420,3420,0
|
|
20250226,154000,4177300490,3420,3420,3420,3420,0
|
|
20250226,153900,4177300490,3420,3420,3420,3420,0
|
|
20250226,153800,4177300490,3420,3420,3420,3420,0
|
|
20250226,153700,4177300490,3420,3420,3420,3420,0
|
|
20250226,153600,4177300490,3420,3420,3420,3420,0
|
|
20250226,153500,4177300490,3420,3420,3420,3420,0
|
|
20250226,153400,4177300490,3420,3420,3420,3420,26171
|
|
20250226,153300,4177300490,3420,3420,3420,3420,0
|
|
20250226,153200,4177300490,3420,3420,3420,3420,0
|
|
20250226,153100,4177300490,3420,3420,3420,3420,0
|
|
20250226,153000,4177300490,3420,3420,3420,3420,26171
|
|
20250226,152900,4087795670,3405,3405,3405,3405,0
|
|
20250226,152800,4087795670,3405,3405,3405,3405,0
|
|
20250226,152700,4087795670,3405,3405,3405,3405,0
|
|
20250226,152600,4087795670,3405,3405,3405,3405,0
|
|
20250226,152500,4087795670,3405,3405,3405,3405,0
|
|
20250226,152400,4087795670,3405,3405,3405,3405,0
|
|
20250226,152300,4087795670,3405,3405,3405,3405,0
|
|
20250226,152200,4087795670,3405,3405,3405,3405,0
|
|
20250226,152100,4087795670,3405,3405,3405,3405,0
|
|
20250226,152000,4087795670,3405,3405,3405,3405,0
|
|
20250226,151900,4087795670,3405,3430,3430,3400,28315
|
|
20250226,151800,3991207395,3430,3425,3435,3425,2861
|
|
20250226,151700,3981396240,3420,3430,3435,3415,27675
|
|
20250226,151600,3886709655,3425,3425,3430,3425,4451
|
|
20250226,151500,3871464970,3425,3425,3425,3420,3103
|
|
20250226,151400,3860847195,3425,3430,3430,3425,1044
|
|
20250226,151300,3857269975,3430,3425,3430,3420,7755
|
|
20250226,151200,3830722110,3420,3430,3430,3420,5444
|
|
20250226,151100,3812066710,3435,3435,3435,3430,1902
|
|
20250226,151000,3805542840,3435,3435,3435,3430,1204
|
|
20250226,150900,3801407190,3435,3425,3435,3425,3249
|
|
20250226,150800,3790266815,3425,3425,3425,3425,3680
|
|
20250226,150700,3777662815,3430,3430,3430,3430,958
|
|
20250226,150600,3774376875,3425,3425,3425,3425,2644
|
|
20250226,150500,3765321175,3430,3430,3430,3430,1029
|
|
20250226,150400,3761791705,3435,3435,3440,3435,510
|
|
20250226,150300,3760039360,3425,3435,3440,3425,1100
|
|
20250226,150200,3756262820,3425,3425,3440,3425,2355
|
|
20250226,150100,3748186305,3435,3440,3440,3425,3836
|
|
20250226,150000,3735045615,3430,3440,3440,3430,2905
|
|
20250226,145900,3725079010,3425,3430,3445,3425,3670
|
|
20250226,145800,3712483535,3430,3425,3430,3425,214
|
|
20250226,145700,3711750015,3425,3425,3425,3420,1490
|
|
20250226,145600,3706647940,3420,3415,3420,3415,5738
|
|
20250226,145500,3687049635,3415,3430,3430,3415,10316
|
|
20250226,145400,3651745400,3430,3430,3430,3430,1806
|
|
20250226,145300,3645550820,3430,3430,3430,3420,1505
|
|
20250226,145200,3640395540,3430,3420,3430,3420,7587
|
|
20250226,145100,3614431555,3420,3435,3435,3415,11408
|
|
20250226,145000,3575406485,3425,3435,3435,3425,9455
|
|
20250226,144900,3542989940,3435,3440,3440,3435,2573
|
|
20250226,144800,3534151600,3440,3440,3440,3435,3566
|
|
20250226,144700,3521902370,3430,3435,3440,3430,5387
|
|
20250226,144600,3503411745,3435,3445,3445,3430,5130
|
|
20250226,144500,3485791960,3435,3445,3445,3435,2505
|
|
20250226,144400,3477177695,3445,3440,3445,3440,1434
|
|
20250226,144300,3472239895,3445,3440,3445,3435,9039
|
|
20250226,144200,3441125265,3445,3440,3450,3440,3046
|
|
20250226,144100,3430636090,3445,3450,3450,3440,1254
|
|
20250226,144000,3426322315,3440,3445,3455,3440,3307
|
|
20250226,143900,3414944460,3440,3440,3445,3440,4925
|
|
20250226,143800,3398002450,3440,3445,3445,3435,10946
|
|
20250226,143700,3360349980,3440,3450,3450,3440,1666
|
|
20250226,143600,3354610815,3455,3450,3455,3445,4063
|
|
20250226,143500,3340603965,3450,3450,3450,3450,814
|
|
20250226,143400,3337795665,3455,3460,3460,3450,670
|
|
20250226,143300,3335483570,3460,3450,3460,3435,9727
|
|
20250226,143200,3301994740,3450,3460,3460,3450,2196
|
|
20250226,143100,3294415905,3450,3450,3460,3450,5075
|
|
20250226,143000,3276903910,3450,3460,3460,3450,2031
|
|
20250226,142900,3269894940,3455,3460,3460,3455,6367
|
|
20250226,142800,3247891405,3460,3460,3460,3455,135
|
|
20250226,142700,3247424325,3460,3455,3460,3455,17
|
|
20250226,142600,3247365510,3465,3465,3465,3465,1490
|
|
20250226,142500,3242202660,3465,3455,3465,3455,561
|
|
20250226,142400,3240264025,3465,3465,3465,3465,1
|
|
20250226,142300,3240260560,3465,3465,3465,3450,419
|
|
20250226,142200,3238811875,3465,3465,3465,3465,550
|
|
20250226,142100,3236906125,3465,3465,3465,3465,8
|
|
20250226,142000,3236878405,3445,3470,3475,3445,5392
|
|
20250226,141900,3218235845,3465,3450,3465,3435,32537
|
|
20250226,141800,3106149805,3450,3470,3470,3450,7686
|
|
20250226,141700,3079587830,3470,3465,3470,3465,5
|
|
20250226,141600,3079570485,3470,3460,3470,3460,8320
|
|
20250226,141500,3050744820,3460,3470,3470,3460,2259
|
|
20250226,141400,3042926090,3470,3460,3470,3450,1971
|
|
20250226,141300,3036113920,3470,3450,3470,3450,1192
|
|
20250226,141200,3031992475,3460,3450,3470,3445,5443
|
|
20250226,141100,3013212180,3470,3465,3470,3450,6139
|
|
20250226,141000,2991981735,3470,3480,3480,3470,2919
|
|
20250226,140900,2981843665,3475,3480,3480,3475,1391
|
|
20250226,140800,2977009080,3480,3490,3490,3480,2938
|
|
20250226,140700,2966774650,3495,3490,3495,3490,3002
|
|
20250226,140600,2956297660,3495,3500,3500,3495,1729
|
|
20250226,140500,2950252260,3500,3495,3500,3495,4289
|
|
20250226,140400,2935246555,3495,3490,3495,3490,1043
|
|
20250226,140300,2931605975,3485,3485,3490,3485,2177
|
|
20250226,140200,2924012225,3485,3480,3485,3480,2033
|
|
20250226,140100,2916929435,3480,3480,3480,3480,600
|
|
20250226,140000,2914841435,3475,3480,3485,3475,799
|
|
20250226,135900,2912060225,3480,3475,3480,3475,2051
|
|
20250226,135800,2904922795,3480,3475,3480,3475,618
|
|
20250226,135700,2902774155,3475,3455,3475,3455,4024
|
|
20250226,135600,2888818205,3455,3465,3475,3455,13523
|
|
20250226,135500,2841996185,3465,3465,3465,3460,621
|
|
20250226,135400,2839844920,3460,3450,3460,3450,11725
|
|
20250226,135300,2799286430,3455,3455,3460,3455,467
|
|
20250226,135200,2797672940,3455,3455,3455,3455,2
|
|
20250226,135100,2797666030,3450,3460,3460,3450,156
|
|
20250226,135000,2797126330,3460,3460,3470,3455,2428
|
|
20250226,134900,2788732150,3460,3455,3460,3455,1276
|
|
20250226,134800,2784322875,3455,3450,3455,3450,2300
|
|
20250226,134700,2776382865,3450,3445,3455,3445,4284
|
|
20250226,134600,2761613190,3445,3450,3455,3435,13676
|
|
20250226,134500,2714514030,3450,3475,3475,3445,38919
|
|
20250226,134400,2579983285,3485,3485,3490,3475,1058
|
|
20250226,134300,2576301740,3490,3490,3490,3490,1581
|
|
20250226,134200,2570784050,3490,3480,3490,3480,1948
|
|
20250226,134100,2563998930,3485,3490,3490,3485,1746
|
|
20250226,134000,2557909105,3490,3495,3495,3490,1921
|
|
20250226,133900,2551198810,3495,3485,3505,3485,5309
|
|
20250226,133800,2532659795,3485,3470,3485,3465,9635
|
|
20250226,133700,2499214935,3470,3480,3480,3470,2525
|
|
20250226,133600,2490446050,3480,3480,3480,3480,1144
|
|
20250226,133500,2486464930,3480,3475,3480,3470,1316
|
|
20250226,133400,2481890335,3475,3485,3485,3475,5677
|
|
20250226,133300,2462138185,3490,3485,3490,3485,1348
|
|
20250226,133200,2457440345,3485,3480,3485,3480,3304
|
|
20250226,133100,2445932150,3475,3475,3475,3470,2129
|
|
20250226,133000,2438534375,3475,3465,3475,3465,7181
|
|
20250226,132900,2413608175,3465,3460,3465,3455,6828
|
|
20250226,132800,2389975160,3460,3485,3485,3460,7370
|
|
20250226,132700,2364368265,3485,3485,3490,3480,4652
|
|
20250226,132600,2348147340,3485,3480,3485,3480,4893
|
|
20250226,132500,2331114020,3480,3470,3480,3465,682
|
|
20250226,132400,2328749165,3470,3480,3480,3455,12957
|
|
20250226,132300,2283839805,3480,3495,3495,3465,14433
|
|
20250226,132200,2233702685,3495,3500,3525,3495,6726
|
|
20250226,132100,2210159515,3490,3520,3520,3485,22274
|
|
20250226,132000,2132230790,3520,3520,3520,3505,4795
|
|
20250226,131900,2115401615,3510,3530,3530,3505,7454
|
|
20250226,131800,2089210960,3540,3540,3545,3520,15410
|
|
20250226,131700,2034826890,3540,3565,3565,3540,20202
|
|
20250226,131600,1963069760,3560,3575,3580,3560,25679
|
|
20250226,131500,1871499240,3575,3585,3585,3570,2863
|
|
20250226,131400,1861265940,3575,3580,3585,3575,11314
|
|
20250226,131300,1820805765,3585,3585,3585,3585,216
|
|
20250226,131200,1820031405,3585,3590,3590,3580,2485
|
|
20250226,131100,1811132605,3580,3590,3590,3580,709
|
|
20250226,131000,1808593255,3590,3590,3590,3580,11719
|
|
20250226,130900,1766618870,3590,3590,3590,3590,0
|
|
20250226,130800,1766618870,3590,3585,3590,3585,110
|
|
20250226,130700,1766224020,3595,3595,3595,3595,997
|
|
20250226,130600,1762639805,3595,3585,3595,3585,16
|
|
20250226,130500,1762582390,3595,3595,3595,3595,2
|
|
20250226,130400,1762575200,3585,3595,3595,3585,13
|
|
20250226,130300,1762528565,3585,3595,3595,3585,530
|
|
20250226,130200,1760628190,3600,3600,3600,3600,4
|
|
20250226,130100,1760613790,3585,3600,3600,3585,4068
|
|
20250226,130000,1746007430,3600,3595,3600,3595,612
|
|
20250226,125900,1743807235,3595,3595,3595,3595,200
|
|
20250226,125800,1743088235,3600,3590,3600,3590,356
|
|
20250226,125700,1741808385,3590,3590,3590,3590,11
|
|
20250226,125600,1741768895,3590,3590,3590,3590,3
|
|
20250226,125500,1741758125,3590,3580,3590,3580,1739
|
|
20250226,125400,1735519715,3580,3590,3595,3580,20374
|
|
20250226,125300,1662493820,3600,3590,3600,3590,2193
|
|
20250226,125200,1654620940,3605,3605,3605,3605,3
|
|
20250226,125100,1654610125,3605,3585,3605,3585,1307
|
|
20250226,125000,1649924430,3585,3595,3595,3585,3573
|
|
20250226,124900,1637100110,3610,3610,3610,3610,0
|
|
20250226,124800,1637100110,3610,3610,3610,3590,5347
|
|
20250226,124700,1617884375,3600,3610,3610,3600,3001
|
|
20250226,124600,1607080725,3600,3600,3600,3600,47
|
|
20250226,124500,1606911525,3610,3610,3610,3610,1
|
|
20250226,124400,1606907915,3610,3620,3620,3610,608
|
|
20250226,124300,1604713025,3615,3610,3615,3610,1921
|
|
20250226,124200,1597773210,3610,3610,3610,3610,8
|
|
20250226,124100,1597744330,3615,3615,3615,3615,180
|
|
20250226,124000,1597093630,3615,3615,3615,3615,995
|
|
20250226,123900,1593496705,3615,3615,3615,3615,31
|
|
20250226,123800,1593384640,3615,3615,3615,3615,23
|
|
20250226,123700,1593301495,3615,3615,3615,3615,42
|
|
20250226,123600,1593149665,3615,3615,3615,3615,75
|
|
20250226,123500,1592878540,3600,3615,3615,3600,1641
|
|
20250226,123400,1586956465,3615,3615,3615,3615,5
|
|
20250226,123300,1586938390,3615,3615,3615,3615,0
|
|
20250226,123200,1586938390,3615,3615,3615,3615,306
|
|
20250226,123100,1585832200,3615,3610,3615,3610,1029
|
|
20250226,123000,1582117505,3615,3610,3615,3610,101
|
|
20250226,122900,1581752890,3615,3615,3615,3615,56
|
|
20250226,122800,1581550450,3610,3610,3610,3610,5
|
|
20250226,122700,1581532400,3615,3620,3620,3615,589
|
|
20250226,122600,1579403160,3615,3615,3615,3615,230
|
|
20250226,122500,1578571710,3615,3620,3620,3615,1672
|
|
20250226,122400,1572520590,3620,3615,3630,3615,8690
|
|
20250226,122300,1541048245,3615,3605,3615,3605,6594
|
|
20250226,122200,1517245950,3595,3595,3595,3595,0
|
|
20250226,122100,1517245950,3595,3605,3605,3595,656
|
|
20250226,122000,1514886890,3600,3600,3605,3600,23
|
|
20250226,121900,1514804000,3605,3605,3605,3605,62
|
|
20250226,121800,1514580490,3595,3595,3595,3595,5
|
|
20250226,121700,1514562515,3595,3595,3605,3595,2052
|
|
20250226,121600,1507181310,3595,3585,3595,3585,904
|
|
20250226,121500,1503940430,3585,3590,3590,3585,514
|
|
20250226,121400,1502095450,3590,3590,3590,3590,71
|
|
20250226,121300,1501840560,3595,3595,3595,3595,0
|
|
20250226,121200,1501840560,3595,3595,3595,3595,9
|
|
20250226,121100,1501808205,3585,3595,3595,3585,2000
|
|
20250226,121000,1494633855,3600,3600,3600,3600,0
|
|
20250226,120900,1494633855,3600,3600,3600,3600,2
|
|
20250226,120800,1494626655,3595,3595,3600,3595,14
|
|
20250226,120700,1494576315,3595,3600,3605,3595,2176
|
|
20250226,120600,1486744905,3605,3600,3605,3600,1757
|
|
20250226,120500,1480419685,3600,3600,3600,3600,2418
|
|
20250226,120400,1471714885,3605,3600,3605,3600,1224
|
|
20250226,120300,1467308400,3600,3600,3600,3600,245
|
|
20250226,120200,1466426400,3605,3605,3605,3605,0
|
|
20250226,120100,1466426400,3605,3600,3605,3600,276
|
|
20250226,120000,1465431445,3600,3595,3600,3595,1005
|
|
20250226,115900,1461818445,3595,3590,3595,3590,1500
|
|
20250226,115800,1456430945,3600,3590,3600,3590,85
|
|
20250226,115700,1456125775,3590,3600,3600,3590,690
|
|
20250226,115600,1453648655,3595,3590,3595,3585,1999
|
|
20250226,115500,1446481995,3600,3590,3600,3590,1657
|
|
20250226,115400,1440531365,3590,3605,3605,3590,1152
|
|
20250226,115300,1436390135,3600,3600,3600,3600,7
|
|
20250226,115200,1436364935,3605,3590,3605,3590,519
|
|
20250226,115100,1434501130,3590,3590,3590,3590,293
|
|
20250226,115000,1433449260,3605,3605,3605,3605,1
|
|
20250226,114900,1433445655,3605,3600,3605,3600,994
|
|
20250226,114800,1429867245,3600,3590,3600,3590,1412
|
|
20250226,114700,1424795695,3590,3590,3590,3590,206
|
|
20250226,114600,1424056155,3590,3600,3600,3590,2591
|
|
20250226,114500,1414754435,3590,3605,3610,3590,1850
|
|
20250226,114400,1408102085,3610,3605,3610,3605,102
|
|
20250226,114300,1407733870,3600,3605,3610,3600,173
|
|
20250226,114200,1407111055,3605,3605,3605,3605,0
|
|
20250226,114100,1407111055,3605,3605,3605,3605,100
|
|
20250226,114000,1406750555,3610,3605,3615,3605,446
|
|
20250226,113900,1405139245,3595,3595,3595,3595,600
|
|
20250226,113800,1402982245,3590,3600,3600,3590,1114
|
|
20250226,113700,1398978105,3605,3605,3605,3605,0
|
|
20250226,113600,1398978105,3605,3595,3605,3595,235
|
|
20250226,113500,1398133240,3590,3590,3590,3590,292
|
|
20250226,113400,1397084960,3590,3595,3605,3590,3155
|
|
20250226,113300,1385757655,3595,3595,3595,3595,746
|
|
20250226,113200,1383075785,3585,3595,3595,3585,1833
|
|
20250226,113100,1376498760,3590,3590,3590,3590,2302
|
|
20250226,113000,1368234580,3595,3590,3595,3590,657
|
|
20250226,112900,1365875935,3595,3595,3595,3595,467
|
|
20250226,112800,1364197070,3595,3600,3600,3590,3677
|
|
20250226,112700,1350982185,3605,3600,3605,3595,3362
|
|
20250226,112600,1338890745,3605,3605,3605,3605,832
|
|
20250226,112500,1335891385,3605,3600,3605,3600,1298
|
|
20250226,112400,1331217585,3600,3600,3600,3600,995
|
|
20250226,112300,1327635585,3600,3605,3605,3600,2652
|
|
20250226,112200,1318085265,3605,3610,3610,3605,3200
|
|
20250226,112100,1306542360,3610,3610,3610,3610,652
|
|
20250226,112000,1304188640,3615,3615,3615,3615,0
|
|
20250226,111900,1304188640,3615,3615,3615,3615,495
|
|
20250226,111800,1302399215,3615,3620,3620,3615,193
|
|
20250226,111700,1301701500,3615,3615,3620,3615,641
|
|
20250226,111600,1299384275,3610,3610,3610,3610,0
|
|
20250226,111500,1299384275,3610,3615,3615,3610,198
|
|
20250226,111400,1298668730,3615,3615,3615,3615,1
|
|
20250226,111300,1298665115,3615,3610,3615,3610,6908
|
|
20250226,111200,1273696550,3610,3605,3610,3605,109
|
|
20250226,111100,1273303600,3605,3605,3605,3605,281
|
|
20250226,111000,1272290595,3610,3605,3610,3605,1204
|
|
20250226,110900,1267944235,3610,3610,3610,3610,2768
|
|
20250226,110800,1257951755,3615,3615,3615,3615,964
|
|
20250226,110700,1254466895,3615,3615,3615,3615,239
|
|
20250226,110600,1253602910,3620,3620,3620,3620,117
|
|
20250226,110500,1253179370,3615,3620,3620,3615,77
|
|
20250226,110400,1252900640,3615,3620,3620,3615,758
|
|
20250226,110300,1250160460,3615,3615,3620,3615,6648
|
|
20250226,110200,1226126065,3615,3620,3620,3615,1530
|
|
20250226,110100,1220589615,3620,3615,3620,3615,2
|
|
20250226,110000,1220582380,3620,3620,3620,3615,643
|
|
20250226,105900,1218254930,3620,3615,3620,3615,1108
|
|
20250226,105800,1214249005,3615,3615,3620,3615,800
|
|
20250226,105700,1211357000,3620,3620,3625,3615,7691
|
|
20250226,105600,1183513440,3615,3605,3615,3605,9246
|
|
20250226,105500,1150126490,3605,3610,3610,3605,3524
|
|
20250226,105400,1137404855,3615,3610,3615,3610,652
|
|
20250226,105300,1135051130,3610,3610,3610,3610,0
|
|
20250226,105200,1135051130,3610,3605,3610,3605,45
|
|
20250226,105100,1134888900,3605,3610,3610,3605,1710
|
|
20250226,105000,1128721100,3615,3610,3615,3610,280
|
|
20250226,104900,1127710295,3615,3615,3615,3615,1785
|
|
20250226,104800,1121257520,3615,3610,3615,3610,1203
|
|
20250226,104700,1116913680,3610,3615,3615,3610,4301
|
|
20250226,104600,1101387055,3610,3610,3610,3610,3362
|
|
20250226,104500,1089250235,3610,3610,3610,3610,1070
|
|
20250226,104400,1085387535,3605,3605,3605,3605,2067
|
|
20250226,104300,1077936000,3610,3610,3610,3610,2002
|
|
20250226,104200,1070708780,3605,3610,3610,3605,1259
|
|
20250226,104100,1066165840,3610,3610,3610,3610,0
|
|
20250226,104000,1066165840,3610,3610,3610,3610,4550
|
|
20250226,103900,1049740340,3610,3610,3610,3610,20
|
|
20250226,103800,1049668140,3615,3620,3620,3615,658
|
|
20250226,103700,1047287595,3625,3620,3630,3620,756
|
|
20250226,103600,1044550315,3630,3630,3630,3630,0
|
|
20250226,103500,1044550315,3630,3610,3640,3610,7130
|
|
20250226,103400,1018706245,3610,3610,3610,3610,4647
|
|
20250226,103300,1001930575,3610,3605,3610,3605,2640
|
|
20250226,103200,992400435,3610,3615,3615,3610,561
|
|
20250226,103100,990373690,3625,3625,3625,3625,0
|
|
20250226,103000,990373690,3625,3630,3630,3625,1059
|
|
20250226,102900,986532070,3640,3625,3640,3600,1739
|
|
20250226,102800,980217025,3620,3600,3620,3600,12697
|
|
20250226,102700,934341705,3590,3590,3590,3590,175
|
|
20250226,102600,933713455,3590,3600,3600,3590,2000
|
|
20250226,102500,926533075,3605,3600,3605,3600,2216
|
|
20250226,102400,918551705,3600,3595,3600,3595,213
|
|
20250226,102300,917785960,3595,3590,3595,3590,33
|
|
20250226,102200,917667335,3590,3595,3595,3590,768
|
|
20250226,102100,914906390,3595,3595,3595,3595,589
|
|
20250226,102000,912788935,3595,3595,3595,3590,625
|
|
20250226,101900,910543585,3595,3595,3595,3595,20
|
|
20250226,101800,910471685,3595,3595,3595,3595,422
|
|
20250226,101700,908954595,3595,3595,3595,3595,1640
|
|
20250226,101600,903058795,3600,3600,3600,3600,10
|
|
20250226,101500,903022795,3600,3600,3600,3600,2101
|
|
20250226,101400,895459195,3600,3595,3600,3595,396
|
|
20250226,101300,894035565,3595,3595,3600,3595,2552
|
|
20250226,101200,884861120,3595,3600,3600,3595,558
|
|
20250226,101100,882855105,3600,3595,3600,3595,1050
|
|
20250226,101000,879080340,3600,3600,3600,3595,3054
|
|
20250226,100900,868096755,3605,3605,3605,3600,54
|
|
20250226,100800,867902335,3600,3600,3600,3600,305
|
|
20250226,100700,866804335,3605,3605,3605,3595,268
|
|
20250226,100600,865839795,3595,3605,3605,3595,2255
|
|
20250226,100500,857724200,3605,3610,3610,3605,2788
|
|
20250226,100400,847672960,3610,3610,3615,3605,3510
|
|
20250226,100300,835001860,3600,3600,3610,3600,2574
|
|
20250226,100200,825727030,3595,3595,3600,3595,755
|
|
20250226,100100,823011540,3595,3600,3600,3595,18
|
|
20250226,100000,822946790,3590,3595,3595,3590,136
|
|
20250226,095900,822458535,3590,3590,3600,3590,2013
|
|
20250226,095800,815225880,3590,3590,3595,3585,208
|
|
20250226,095700,814479235,3590,3585,3590,3580,2314
|
|
20250226,095600,806185430,3585,3590,3590,3585,7
|
|
20250226,095500,806160305,3580,3590,3590,3580,6301
|
|
20250226,095400,783578830,3595,3595,3595,3595,1353
|
|
20250226,095300,778714795,3605,3605,3605,3605,0
|
|
20250226,095200,778714795,3605,3590,3605,3590,42
|
|
20250226,095100,778563985,3600,3600,3600,3600,0
|
|
20250226,095000,778563985,3600,3590,3600,3585,1350
|
|
20250226,094900,773723310,3590,3605,3605,3590,1758
|
|
20250226,094800,767411505,3600,3600,3600,3600,224
|
|
20250226,094700,766605105,3600,3600,3600,3585,10882
|
|
20250226,094600,727523290,3600,3605,3605,3600,4081
|
|
20250226,094500,712831670,3605,3610,3610,3595,2863
|
|
20250226,094400,702529895,3610,3610,3615,3605,482
|
|
20250226,094300,700790220,3605,3600,3605,3600,5319
|
|
20250226,094200,681617075,3605,3605,3605,3605,22
|
|
20250226,094100,681537765,3605,3605,3605,3595,4560
|
|
20250226,094000,665143455,3600,3600,3605,3600,2316
|
|
20250226,093900,656803935,3600,3605,3610,3600,5836
|
|
20250226,093800,635785255,3605,3610,3610,3605,5442
|
|
20250226,093700,616166795,3605,3610,3615,3605,1039
|
|
20250226,093600,612421095,3615,3605,3615,3600,1196
|
|
20250226,093500,608109180,3605,3600,3605,3600,255
|
|
20250226,093400,607189915,3605,3605,3605,3605,0
|
|
20250226,093300,607189915,3605,3595,3605,3595,112
|
|
20250226,093200,606786945,3605,3600,3605,3600,368
|
|
20250226,093100,605462055,3605,3605,3605,3595,1005
|
|
20250226,093000,601849030,3595,3605,3605,3595,935
|
|
20250226,092900,598483445,3600,3600,3605,3600,696
|
|
20250226,092800,595977125,3605,3605,3605,3595,480
|
|
20250226,092700,594249155,3595,3610,3610,3595,8972
|
|
20250226,092600,561931310,3605,3620,3620,3605,3396
|
|
20250226,092500,549671395,3620,3625,3630,3620,751
|
|
20250226,092400,546950730,3615,3615,3625,3615,1156
|
|
20250226,092300,542763430,3615,3615,3615,3615,450
|
|
20250226,092200,541136680,3615,3620,3620,3615,579
|
|
20250226,092100,539040715,3620,3610,3620,3605,6039
|
|
20250226,092000,517244140,3620,3610,3620,3610,3309
|
|
20250226,091900,505268560,3620,3620,3620,3610,1623
|
|
20250226,091800,499403915,3610,3620,3620,3605,2304
|
|
20250226,091700,491076935,3625,3625,3630,3620,787
|
|
20250226,091600,488226345,3625,3625,3625,3625,1844
|
|
20250226,091500,481541845,3630,3625,3640,3625,386
|
|
20250226,091400,480140555,3625,3630,3645,3625,1758
|
|
20250226,091300,473758025,3640,3625,3655,3625,2918
|
|
20250226,091200,463139805,3625,3615,3625,3600,2176
|
|
20250226,091100,455287850,3620,3620,3620,3590,5588
|
|
20250226,091000,435211735,3590,3620,3620,3590,9754
|
|
20250226,090900,400058675,3620,3615,3620,3610,2535
|
|
20250226,090800,390894035,3615,3655,3655,3615,4777
|
|
20250226,090700,373554170,3655,3660,3680,3635,14697
|
|
20250226,090600,319765045,3680,3615,3680,3615,14307
|
|
20250226,090500,267471290,3615,3605,3615,3600,9536
|
|
20250226,090400,233108725,3610,3600,3615,3595,4649
|
|
20250226,090300,216352435,3610,3585,3610,3585,2924
|
|
20250226,090200,205836350,3600,3600,3620,3585,9249
|
|
20250226,090100,172562305,3595,3620,3630,3595,13194
|
|
20250226,090000,124995230,3610,3610,3640,3600,31632
|