595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250226,185200,1048747020,724,724,724,724,20236
|
|
20250226,185100,1048747020,724,724,724,724,0
|
|
20250226,185000,1048747020,724,724,724,724,0
|
|
20250226,184900,1048747020,724,724,724,724,0
|
|
20250226,184800,1048747020,724,724,724,724,0
|
|
20250226,184700,1048747020,724,724,724,724,0
|
|
20250226,184600,1048747020,724,724,724,724,0
|
|
20250226,184500,1048747020,724,724,724,724,0
|
|
20250226,184400,1048747020,724,724,724,724,0
|
|
20250226,184300,1048747020,724,724,724,724,0
|
|
20250226,184200,1048747020,724,724,724,724,0
|
|
20250226,184100,1048747020,724,724,724,724,0
|
|
20250226,184000,1048747020,724,724,724,724,0
|
|
20250226,183900,1048747020,724,724,724,724,0
|
|
20250226,183800,1048747020,724,724,724,724,0
|
|
20250226,183700,1048747020,724,724,724,724,0
|
|
20250226,183600,1048747020,724,724,724,724,0
|
|
20250226,183500,1048747020,724,724,724,724,0
|
|
20250226,183400,1048747020,724,724,724,724,0
|
|
20250226,183300,1048747020,724,724,724,724,0
|
|
20250226,183200,1048747020,724,724,724,724,0
|
|
20250226,183100,1048747020,724,724,724,724,0
|
|
20250226,183000,1048747020,724,724,724,724,0
|
|
20250226,182900,1048747020,724,724,724,724,0
|
|
20250226,182800,1048747020,724,724,724,724,0
|
|
20250226,182700,1048747020,724,724,724,724,0
|
|
20250226,182600,1048747020,724,724,724,724,0
|
|
20250226,182500,1048747020,724,724,724,724,0
|
|
20250226,182400,1048747020,724,724,724,724,0
|
|
20250226,182300,1048747020,724,724,724,724,0
|
|
20250226,182200,1048747020,724,724,724,724,20236
|
|
20250226,182100,1048747020,724,724,724,724,0
|
|
20250226,182000,1048747020,724,724,724,724,0
|
|
20250226,181900,1048747020,724,724,724,724,0
|
|
20250226,181800,1048747020,724,724,724,724,0
|
|
20250226,181700,1048747020,724,724,724,724,0
|
|
20250226,181600,1048747020,724,724,724,724,0
|
|
20250226,181500,1048747020,724,724,724,724,0
|
|
20250226,181400,1048747020,724,724,724,724,0
|
|
20250226,181300,1048747020,724,724,724,724,0
|
|
20250226,181200,1048747020,724,724,724,724,0
|
|
20250226,181100,1048747020,724,724,724,724,0
|
|
20250226,181000,1048747020,724,724,724,724,0
|
|
20250226,180900,1048747020,724,724,724,724,0
|
|
20250226,180800,1048747020,724,724,724,724,0
|
|
20250226,180700,1048747020,724,724,724,724,0
|
|
20250226,180600,1048747020,724,724,724,724,0
|
|
20250226,180500,1048747020,724,724,724,724,0
|
|
20250226,180400,1048747020,724,724,724,724,0
|
|
20250226,180300,1048747020,724,724,724,724,0
|
|
20250226,180200,1048747020,724,724,724,724,0
|
|
20250226,180100,1048747020,724,724,724,724,0
|
|
20250226,180000,1048747020,724,724,724,724,0
|
|
20250226,175900,1048747020,724,724,724,724,0
|
|
20250226,175800,1048747020,724,724,724,724,0
|
|
20250226,175700,1048747020,724,724,724,724,0
|
|
20250226,175600,1048747020,724,724,724,724,0
|
|
20250226,175500,1048747020,724,724,724,724,0
|
|
20250226,175400,1048747020,724,724,724,724,0
|
|
20250226,175300,1048747020,724,724,724,724,0
|
|
20250226,175200,1048747020,724,724,724,724,20236
|
|
20250226,175100,1048747020,724,724,724,724,0
|
|
20250226,175000,1048747020,724,724,724,724,0
|
|
20250226,174900,1048747020,724,724,724,724,0
|
|
20250226,174800,1048747020,724,724,724,724,0
|
|
20250226,174700,1048747020,724,724,724,724,0
|
|
20250226,174600,1048747020,724,724,724,724,0
|
|
20250226,174500,1048747020,724,724,724,724,0
|
|
20250226,174400,1048747020,724,724,724,724,0
|
|
20250226,174300,1048747020,724,724,724,724,0
|
|
20250226,174200,1048747020,724,724,724,724,0
|
|
20250226,174100,1048747020,724,724,724,724,0
|
|
20250226,174000,1048747020,724,724,724,724,0
|
|
20250226,173900,1048747020,724,724,724,724,0
|
|
20250226,173800,1048747020,724,724,724,724,0
|
|
20250226,173700,1048747020,724,724,724,724,0
|
|
20250226,173600,1048747020,724,724,724,724,0
|
|
20250226,173500,1048747020,724,724,724,724,0
|
|
20250226,173400,1048747020,724,724,724,724,0
|
|
20250226,173300,1048747020,724,724,724,724,0
|
|
20250226,173200,1048747020,724,724,724,724,0
|
|
20250226,173100,1048747020,724,724,724,724,0
|
|
20250226,173000,1048747020,724,724,724,724,0
|
|
20250226,172900,1048747020,724,724,724,724,0
|
|
20250226,172800,1048747020,724,724,724,724,0
|
|
20250226,172700,1048747020,724,724,724,724,0
|
|
20250226,172600,1048747020,724,724,724,724,0
|
|
20250226,172500,1048747020,724,724,724,724,0
|
|
20250226,172400,1048747020,724,724,724,724,0
|
|
20250226,172300,1048747020,724,724,724,724,0
|
|
20250226,172200,1048747020,724,724,724,724,20236
|
|
20250226,172100,1048747020,724,724,724,724,0
|
|
20250226,172000,1048747020,724,724,724,724,0
|
|
20250226,171900,1048747020,724,724,724,724,0
|
|
20250226,171800,1048747020,724,724,724,724,0
|
|
20250226,171700,1048747020,724,724,724,724,0
|
|
20250226,171600,1048747020,724,724,724,724,0
|
|
20250226,171500,1048747020,724,724,724,724,0
|
|
20250226,171400,1048747020,724,724,724,724,0
|
|
20250226,171300,1048747020,724,724,724,724,0
|
|
20250226,171200,1048747020,724,724,724,724,0
|
|
20250226,171100,1048747020,724,724,724,724,0
|
|
20250226,171000,1048747020,724,724,724,724,0
|
|
20250226,170900,1048747020,724,724,724,724,0
|
|
20250226,170800,1048747020,724,724,724,724,0
|
|
20250226,170700,1048747020,724,724,724,724,0
|
|
20250226,170600,1048747020,724,724,724,724,0
|
|
20250226,170500,1048747020,724,724,724,724,0
|
|
20250226,170400,1048747020,724,724,724,724,0
|
|
20250226,170300,1048747020,724,724,724,724,0
|
|
20250226,170200,1048747020,724,724,724,724,0
|
|
20250226,170100,1048747020,724,724,724,724,0
|
|
20250226,170000,1048747020,724,724,724,724,0
|
|
20250226,165900,1048747020,724,724,724,724,0
|
|
20250226,165800,1048747020,724,724,724,724,0
|
|
20250226,165700,1048747020,724,724,724,724,0
|
|
20250226,165600,1048747020,724,724,724,724,0
|
|
20250226,165500,1048747020,724,724,724,724,0
|
|
20250226,165400,1048747020,724,724,724,724,0
|
|
20250226,165300,1048747020,724,724,724,724,0
|
|
20250226,165200,1048747020,724,724,724,724,20236
|
|
20250226,165100,1048747020,724,724,724,724,0
|
|
20250226,165000,1048747020,724,724,724,724,0
|
|
20250226,164900,1048747020,724,724,724,724,0
|
|
20250226,164800,1048747020,724,724,724,724,0
|
|
20250226,164700,1048747020,724,724,724,724,0
|
|
20250226,164600,1048747020,724,724,724,724,0
|
|
20250226,164500,1048747020,724,724,724,724,0
|
|
20250226,164400,1048747020,724,724,724,724,0
|
|
20250226,164300,1048747020,724,724,724,724,0
|
|
20250226,164200,1048747020,724,724,724,724,0
|
|
20250226,164100,1048747020,724,724,724,724,0
|
|
20250226,164000,1048747020,724,724,724,724,0
|
|
20250226,163900,1048747020,724,724,724,724,0
|
|
20250226,163800,1048747020,724,724,724,724,0
|
|
20250226,163700,1048747020,724,724,724,724,0
|
|
20250226,163600,1048747020,724,724,724,724,0
|
|
20250226,163500,1048747020,724,724,724,724,0
|
|
20250226,163400,1048747020,724,724,724,724,0
|
|
20250226,163300,1048747020,724,724,724,724,0
|
|
20250226,163200,1048747020,724,724,724,724,0
|
|
20250226,163100,1048747020,724,724,724,724,0
|
|
20250226,163000,1048747020,724,724,724,724,0
|
|
20250226,162900,1048747020,724,724,724,724,0
|
|
20250226,162800,1048747020,724,724,724,724,0
|
|
20250226,162700,1048747020,724,724,724,724,0
|
|
20250226,162600,1048747020,724,724,724,724,0
|
|
20250226,162500,1048747020,724,724,724,724,0
|
|
20250226,162400,1048747020,724,724,724,724,0
|
|
20250226,162300,1048747020,724,724,724,724,0
|
|
20250226,162200,1048747020,724,724,724,724,20236
|
|
20250226,162100,1048747020,724,724,724,724,0
|
|
20250226,162000,1048747020,724,724,724,724,0
|
|
20250226,161900,1048747020,724,724,724,724,0
|
|
20250226,161800,1048747020,724,724,724,724,0
|
|
20250226,161700,1048747020,724,724,724,724,0
|
|
20250226,161600,1048747020,724,724,724,724,0
|
|
20250226,161500,1048747020,724,724,724,724,0
|
|
20250226,161400,1048747020,724,724,724,724,0
|
|
20250226,161300,1048747020,724,724,724,724,0
|
|
20250226,161200,1048747020,724,724,724,724,0
|
|
20250226,161100,1048747020,724,724,724,724,0
|
|
20250226,161000,1048747020,724,724,724,724,0
|
|
20250226,160900,1048747020,724,724,724,724,0
|
|
20250226,160800,1048747020,724,724,724,724,0
|
|
20250226,160700,1048747020,724,724,724,724,0
|
|
20250226,160600,1048747020,724,724,724,724,0
|
|
20250226,160500,1048747020,724,724,724,724,0
|
|
20250226,160400,1048747020,724,724,724,724,0
|
|
20250226,160300,1048747020,724,724,724,724,0
|
|
20250226,160200,1048747020,724,724,724,724,0
|
|
20250226,160100,1048747020,724,724,724,724,0
|
|
20250226,160000,1048747020,724,724,724,724,0
|
|
20250226,155900,1048747020,724,724,724,724,0
|
|
20250226,155800,1048747020,724,724,724,724,0
|
|
20250226,155700,1048747020,724,724,724,724,0
|
|
20250226,155600,1048747020,724,724,724,724,0
|
|
20250226,155500,1048747020,724,724,724,724,0
|
|
20250226,155400,1048747020,724,724,724,724,0
|
|
20250226,155300,1048747020,724,724,724,724,0
|
|
20250226,155200,1048747020,724,724,724,724,20236
|
|
20250226,155100,1048747020,724,724,724,724,0
|
|
20250226,155000,1048747020,724,724,724,724,0
|
|
20250226,154900,1048747020,724,724,724,724,0
|
|
20250226,154800,1048747020,724,724,724,724,0
|
|
20250226,154700,1048747020,724,724,724,724,0
|
|
20250226,154600,1048747020,724,724,724,724,0
|
|
20250226,154500,1048747020,724,724,724,724,0
|
|
20250226,154400,1048747020,724,724,724,724,0
|
|
20250226,154300,1048747020,724,724,724,724,0
|
|
20250226,154200,1048747020,724,724,724,724,0
|
|
20250226,154100,1048747020,724,724,724,724,0
|
|
20250226,154000,1048747020,724,724,724,724,0
|
|
20250226,153900,1048747020,724,724,724,724,0
|
|
20250226,153800,1048747020,724,724,724,724,0
|
|
20250226,153700,1048747020,724,724,724,724,0
|
|
20250226,153600,1048747020,724,724,724,724,0
|
|
20250226,153500,1048747020,724,724,724,724,0
|
|
20250226,153400,1048747020,724,724,724,724,0
|
|
20250226,153300,1048747020,724,724,724,724,0
|
|
20250226,153200,1048747020,724,724,724,724,0
|
|
20250226,153100,1048747020,724,724,724,724,0
|
|
20250226,153000,1048747020,724,724,724,724,20236
|
|
20250226,152900,1034096156,725,725,725,725,0
|
|
20250226,152800,1034096156,725,725,725,725,0
|
|
20250226,152700,1034096156,725,725,725,725,0
|
|
20250226,152600,1034096156,725,725,725,725,0
|
|
20250226,152500,1034096156,725,725,725,725,0
|
|
20250226,152400,1034096156,725,725,725,725,0
|
|
20250226,152300,1034096156,725,725,725,725,0
|
|
20250226,152200,1034096156,725,725,725,725,0
|
|
20250226,152100,1034096156,725,725,725,725,0
|
|
20250226,152000,1034096156,725,725,725,725,0
|
|
20250226,151900,1034096156,725,725,725,725,47
|
|
20250226,151800,1034062081,725,726,726,721,66
|
|
20250226,151700,1034014218,722,731,731,722,5623
|
|
20250226,151600,1029943696,731,731,731,731,29
|
|
20250226,151500,1029922497,731,727,731,722,2453
|
|
20250226,151400,1028145228,728,728,731,726,134
|
|
20250226,151300,1028047824,728,731,731,728,27
|
|
20250226,151200,1028028105,731,728,731,728,1396
|
|
20250226,151100,1027008540,728,725,728,720,2795
|
|
20250226,151000,1024990398,725,730,730,720,12562
|
|
20250226,150900,1015943378,730,719,730,717,4051
|
|
20250226,150800,1013006009,725,719,726,719,2287
|
|
20250226,150700,1011360306,720,729,729,720,21231
|
|
20250226,150600,996059169,729,732,732,722,31468
|
|
20250226,150500,973286081,734,731,734,727,20348
|
|
20250226,150400,958483890,737,740,740,728,30010
|
|
20250226,150300,936593704,740,740,740,740,17
|
|
20250226,150200,936581124,740,740,740,740,110
|
|
20250226,150100,936499724,740,734,740,734,8039
|
|
20250226,150000,930598885,734,734,734,734,46
|
|
20250226,145900,930565121,734,734,734,734,1838
|
|
20250226,145800,929216029,734,735,735,732,10366
|
|
20250226,145700,921627432,739,738,739,738,7
|
|
20250226,145600,921622260,739,740,740,731,12279
|
|
20250226,145500,912627961,740,740,740,738,1359
|
|
20250226,145400,911625011,740,738,740,733,10105
|
|
20250226,145300,904212925,740,739,740,739,4
|
|
20250226,145200,904209966,743,743,743,743,0
|
|
20250226,145100,904209966,743,740,743,740,358
|
|
20250226,145000,903944890,740,740,740,740,0
|
|
20250226,144900,903944890,740,740,740,740,0
|
|
20250226,144800,903944890,740,738,741,736,10610
|
|
20250226,144700,896127553,741,743,743,738,1909
|
|
20250226,144600,894718678,742,742,742,742,1300
|
|
20250226,144500,893754078,742,742,742,742,5
|
|
20250226,144400,893750368,740,740,740,740,21
|
|
20250226,144300,893734828,743,743,743,743,0
|
|
20250226,144200,893734828,743,738,743,737,405
|
|
20250226,144100,893436213,743,739,743,737,205
|
|
20250226,144000,893284993,743,743,743,743,0
|
|
20250226,143900,893284993,743,741,743,739,206
|
|
20250226,143800,893132636,743,747,747,741,12
|
|
20250226,143700,893123702,733,748,748,733,1934
|
|
20250226,143600,891702072,743,743,743,743,3
|
|
20250226,143500,891699843,748,748,748,748,30
|
|
20250226,143400,891677403,748,748,748,748,3993
|
|
20250226,143300,888690639,748,748,748,748,0
|
|
20250226,143200,888690639,748,748,748,748,0
|
|
20250226,143100,888690639,748,748,748,748,0
|
|
20250226,143000,888690639,748,748,748,748,0
|
|
20250226,142900,888690639,748,748,748,748,0
|
|
20250226,142800,888690639,748,748,748,748,5
|
|
20250226,142700,888686899,749,749,749,749,0
|
|
20250226,142600,888686899,749,749,749,749,0
|
|
20250226,142500,888686899,749,749,749,749,11
|
|
20250226,142400,888678660,742,744,751,742,12139
|
|
20250226,142300,879600352,744,744,744,744,1000
|
|
20250226,142200,878856352,746,746,746,746,4
|
|
20250226,142100,878853368,746,741,746,734,10514
|
|
20250226,142000,871035853,742,740,742,740,1130
|
|
20250226,141900,870199385,740,735,742,735,550
|
|
20250226,141800,869794857,735,733,735,733,4508
|
|
20250226,141700,866483688,730,734,734,725,3387
|
|
20250226,141600,864021384,734,730,734,730,899
|
|
20250226,141500,863365053,730,730,730,730,1820
|
|
20250226,141400,862036453,730,727,730,727,2398
|
|
20250226,141300,860293094,727,726,727,726,2070
|
|
20250226,141200,858788924,726,724,726,723,646
|
|
20250226,141100,858321763,726,725,726,725,25
|
|
20250226,141000,858303635,725,727,727,725,1037
|
|
20250226,140900,857550810,727,723,727,723,1105
|
|
20250226,140800,856751510,724,723,724,723,559
|
|
20250226,140700,856347303,724,724,724,724,4491
|
|
20250226,140600,853095819,724,725,725,724,9858
|
|
20250226,140500,845951781,725,726,727,725,2705
|
|
20250226,140400,843988653,726,727,727,726,3402
|
|
20250226,140300,841517399,730,730,730,727,14290
|
|
20250226,140200,831115883,734,734,734,734,0
|
|
20250226,140100,831115883,734,734,734,734,200
|
|
20250226,140000,830969083,734,729,734,729,1251
|
|
20250226,135900,830057089,734,734,734,734,0
|
|
20250226,135800,830057089,734,734,734,734,410
|
|
20250226,135700,829756149,734,734,734,734,0
|
|
20250226,135600,829756149,734,734,734,734,833
|
|
20250226,135500,829144727,734,734,734,729,6443
|
|
20250226,135400,824443533,734,735,735,734,2
|
|
20250226,135300,824442064,734,734,734,734,7598
|
|
20250226,135200,818865132,734,734,734,734,7
|
|
20250226,135100,818859994,735,735,735,735,0
|
|
20250226,135000,818859994,735,732,735,732,10
|
|
20250226,134900,818852656,730,732,732,730,1375
|
|
20250226,134800,817847832,735,735,735,735,0
|
|
20250226,134700,817847832,735,735,735,735,0
|
|
20250226,134600,817847832,735,734,735,734,23
|
|
20250226,134500,817830937,734,734,734,734,10
|
|
20250226,134400,817823597,734,734,734,734,200
|
|
20250226,134300,817676797,734,734,734,734,22
|
|
20250226,134200,817660649,735,735,735,735,0
|
|
20250226,134100,817660649,735,735,735,735,0
|
|
20250226,134000,817660649,735,730,735,730,1348
|
|
20250226,133900,816676604,735,732,736,728,9497
|
|
20250226,133800,809749145,737,737,737,737,11
|
|
20250226,133700,809741038,738,738,738,738,0
|
|
20250226,133600,809741038,738,734,739,732,717
|
|
20250226,133500,809216049,734,734,734,734,414
|
|
20250226,133400,808912173,734,734,734,731,3822
|
|
20250226,133300,806117813,734,732,734,732,2170
|
|
20250226,133200,804529363,732,735,735,732,1264
|
|
20250226,133100,803603291,735,735,735,735,0
|
|
20250226,133000,803603291,735,735,735,735,475
|
|
20250226,132900,803254166,735,735,735,733,652
|
|
20250226,132800,802776180,735,735,735,735,70
|
|
20250226,132700,802724730,735,735,735,735,363
|
|
20250226,132600,802457925,735,733,735,733,37
|
|
20250226,132500,802430798,735,735,735,735,5906
|
|
20250226,132400,798089888,735,735,735,735,0
|
|
20250226,132300,798089888,735,740,740,734,8617
|
|
20250226,132200,791759417,740,741,741,740,28
|
|
20250226,132100,791738692,741,737,741,735,1016
|
|
20250226,132000,790991696,741,736,741,736,8106
|
|
20250226,131900,784998640,736,736,736,735,2815
|
|
20250226,131800,782927838,736,736,736,736,2542
|
|
20250226,131700,781056926,736,734,736,734,53
|
|
20250226,131600,781017992,736,733,736,731,3637
|
|
20250226,131500,778348426,733,734,734,731,768
|
|
20250226,131400,777784726,732,733,734,732,2495
|
|
20250226,131300,775957162,734,732,734,729,2006
|
|
20250226,131200,774488375,732,732,732,729,277
|
|
20250226,131100,774285649,728,734,734,728,47476
|
|
20250226,131000,739586357,736,736,736,736,599
|
|
20250226,130900,739145493,736,736,736,736,1457
|
|
20250226,130800,738073141,736,732,736,732,8
|
|
20250226,130700,738067260,737,737,737,733,4676
|
|
20250226,130600,734634788,732,737,737,732,1706
|
|
20250226,130500,733377471,737,743,743,732,35487
|
|
20250226,130400,707305035,743,737,743,735,1011
|
|
20250226,130300,706560654,732,742,742,732,30310
|
|
20250226,130200,684283375,742,739,742,737,20003
|
|
20250226,130100,669537938,745,749,749,738,18148
|
|
20250226,130000,656075699,749,751,751,738,24118
|
|
20250226,125900,638177204,752,752,752,752,0
|
|
20250226,125800,638177204,752,752,752,752,0
|
|
20250226,125700,638177204,752,752,752,752,5
|
|
20250226,125600,638173444,752,752,752,752,1000
|
|
20250226,125500,637421444,752,752,752,752,2
|
|
20250226,125400,637419940,752,752,752,752,70
|
|
20250226,125300,637367300,752,750,752,750,18
|
|
20250226,125200,637353790,745,750,750,745,6946
|
|
20250226,125100,632172071,750,750,750,748,15
|
|
20250226,125000,632160831,748,750,750,747,10
|
|
20250226,124900,632153348,753,753,753,753,3
|
|
20250226,124800,632151089,746,753,753,746,199
|
|
20250226,124700,632002586,753,752,753,746,17775
|
|
20250226,124600,618718507,753,753,753,753,1000
|
|
20250226,124500,617965507,754,755,755,749,2504
|
|
20250226,124400,616089758,750,755,755,750,137
|
|
20250226,124300,615986908,755,755,755,755,29
|
|
20250226,124200,615965013,755,755,756,755,2001
|
|
20250226,124100,614454257,755,753,755,753,3569
|
|
20250226,124000,611766773,753,753,753,753,15
|
|
20250226,123900,611755478,753,749,753,749,2783
|
|
20250226,123800,609662318,749,747,749,747,2405
|
|
20250226,123700,607861573,749,747,749,747,2811
|
|
20250226,123600,605761749,747,747,747,747,5
|
|
20250226,123500,605758014,747,743,747,742,7550
|
|
20250226,123400,600147147,743,743,743,741,2308
|
|
20250226,123300,598436423,743,743,743,743,11
|
|
20250226,123200,598428250,743,742,743,742,730
|
|
20250226,123100,597885960,742,742,742,742,11
|
|
20250226,123000,597877798,740,740,740,740,1172
|
|
20250226,122900,597010518,738,746,746,735,20826
|
|
20250226,122800,581675588,746,749,749,738,33038
|
|
20250226,122700,557221555,749,749,749,747,437
|
|
20250226,122600,556895092,748,747,749,747,4580
|
|
20250226,122500,553465803,747,747,748,742,2173
|
|
20250226,122400,551843133,747,740,749,735,58147
|
|
20250226,122300,508853676,740,750,750,735,32116
|
|
20250226,122200,485072362,750,750,750,747,3673
|
|
20250226,122100,482324032,750,752,753,750,7937
|
|
20250226,122000,476367960,757,757,757,757,0
|
|
20250226,121900,476367960,757,757,757,757,6
|
|
20250226,121800,476363418,753,759,759,750,50734
|
|
20250226,121700,438239041,755,759,759,754,437
|
|
20250226,121600,437908759,759,758,759,758,1162
|
|
20250226,121500,437027779,758,754,758,750,1440
|
|
20250226,121400,435945199,751,762,762,750,33593
|
|
20250226,121300,410636431,762,762,762,762,1000
|
|
20250226,121200,409874431,766,766,766,766,195
|
|
20250226,121100,409725061,766,766,766,766,1000
|
|
20250226,121000,408959061,766,763,766,763,1876
|
|
20250226,120900,407523966,763,763,763,763,0
|
|
20250226,120800,407523966,763,763,763,763,3
|
|
20250226,120700,407521677,761,761,761,761,1
|
|
20250226,120600,407520916,761,761,761,761,0
|
|
20250226,120500,407520916,761,761,761,761,0
|
|
20250226,120400,407520916,761,762,762,761,2031
|
|
20250226,120300,405973325,762,763,763,762,6
|
|
20250226,120200,405968750,757,766,766,757,54645
|
|
20250226,120100,364433248,767,767,767,766,2357
|
|
20250226,120000,362627180,767,772,772,767,13985
|
|
20250226,115900,351896560,773,773,773,773,405
|
|
20250226,115800,351583495,778,778,778,778,0
|
|
20250226,115700,351583495,778,778,778,778,0
|
|
20250226,115600,351583495,778,778,778,778,0
|
|
20250226,115500,351583495,778,778,778,778,2
|
|
20250226,115400,351581939,778,778,778,778,1000
|
|
20250226,115300,350803939,778,778,778,778,1
|
|
20250226,115200,350803161,775,775,775,775,2282
|
|
20250226,115100,349034611,775,775,775,775,0
|
|
20250226,115000,349034611,775,769,775,768,117
|
|
20250226,114900,348944666,767,768,768,767,1632
|
|
20250226,114800,347691605,767,768,768,767,1101
|
|
20250226,114700,346846138,768,767,768,767,1478
|
|
20250226,114600,345712392,766,767,767,766,938
|
|
20250226,114500,344993683,767,775,775,767,22963
|
|
20250226,114400,327323459,776,776,776,776,0
|
|
20250226,114300,327323459,776,776,776,776,0
|
|
20250226,114200,327323459,776,776,776,776,1
|
|
20250226,114100,327322683,776,776,776,776,1
|
|
20250226,114000,327321907,776,776,776,776,25
|
|
20250226,113900,327302507,777,777,777,777,54
|
|
20250226,113800,327260549,778,778,778,778,2
|
|
20250226,113700,327258993,778,778,778,778,3
|
|
20250226,113600,327256659,778,778,778,778,1
|
|
20250226,113500,327255881,778,778,778,778,0
|
|
20250226,113400,327255881,778,778,778,778,0
|
|
20250226,113300,327255881,778,778,778,778,0
|
|
20250226,113200,327255881,778,778,778,778,3
|
|
20250226,113100,327253547,777,776,777,776,104
|
|
20250226,113000,327172740,777,776,777,776,4
|
|
20250226,112900,327169633,777,777,777,776,9
|
|
20250226,112800,327162641,777,778,779,776,634
|
|
20250226,112700,326670627,779,778,779,778,15
|
|
20250226,112600,326658948,779,778,779,778,23
|
|
20250226,112500,326641038,778,782,782,778,14
|
|
20250226,112400,326630124,778,778,778,776,28327
|
|
20250226,112300,304594618,778,780,780,778,5505
|
|
20250226,112200,300308204,783,780,783,780,4
|
|
20250226,112100,300305077,781,782,782,781,1539
|
|
20250226,112000,299103117,785,785,785,785,458
|
|
20250226,111900,298743587,786,784,786,780,6882
|
|
20250226,111800,293370385,790,790,790,790,3
|
|
20250226,111700,293368015,784,789,790,784,103
|
|
20250226,111600,293287246,784,789,789,784,2700
|
|
20250226,111500,291162521,789,784,789,784,420
|
|
20250226,111400,290832641,784,785,785,784,312
|
|
20250226,111300,290587916,790,790,790,790,0
|
|
20250226,111200,290587916,790,790,790,790,0
|
|
20250226,111100,290587916,790,790,790,790,331
|
|
20250226,111000,290326426,790,790,790,790,0
|
|
20250226,110900,290326426,790,790,790,790,0
|
|
20250226,110800,290326426,790,790,790,790,1266
|
|
20250226,110700,289326286,790,790,790,790,0
|
|
20250226,110600,289326286,790,790,790,790,1
|
|
20250226,110500,289325496,789,789,789,785,541
|
|
20250226,110400,288898651,784,784,784,784,1
|
|
20250226,110300,288897867,789,789,789,789,0
|
|
20250226,110200,288897867,789,789,789,789,0
|
|
20250226,110100,288897867,789,789,789,789,3
|
|
20250226,110000,288895500,783,783,783,783,100
|
|
20250226,105900,288817200,789,789,789,789,0
|
|
20250226,105800,288817200,789,789,789,789,0
|
|
20250226,105700,288817200,789,789,789,789,1
|
|
20250226,105600,288816411,789,789,789,789,5
|
|
20250226,105500,288812466,785,785,785,785,200
|
|
20250226,105400,288655466,789,789,789,789,0
|
|
20250226,105300,288655466,789,789,789,789,0
|
|
20250226,105200,288655466,789,789,789,789,0
|
|
20250226,105100,288655466,789,789,789,789,0
|
|
20250226,105000,288655466,789,788,789,788,10
|
|
20250226,104900,288647577,789,785,789,785,83
|
|
20250226,104800,288582395,784,789,789,784,2614
|
|
20250226,104700,286526868,789,789,789,789,3
|
|
20250226,104600,286524501,786,786,786,786,0
|
|
20250226,104500,286524501,786,786,786,786,0
|
|
20250226,104400,286524501,786,786,786,786,782
|
|
20250226,104300,285909849,789,789,789,789,1000
|
|
20250226,104200,285120849,790,790,790,790,0
|
|
20250226,104100,285120849,790,790,790,786,3
|
|
20250226,104000,285118483,787,787,790,787,115
|
|
20250226,103900,285027975,790,790,790,790,0
|
|
20250226,103800,285027975,790,790,790,790,0
|
|
20250226,103700,285027975,790,790,790,790,0
|
|
20250226,103600,285027975,790,784,790,784,503
|
|
20250226,103500,284633605,784,790,790,784,23
|
|
20250226,103400,284615555,785,787,790,785,5506
|
|
20250226,103300,280290256,790,788,790,788,2426
|
|
20250226,103200,278378364,790,790,790,790,7
|
|
20250226,103100,278372834,790,790,790,790,9352
|
|
20250226,103000,270984754,786,786,786,786,0
|
|
20250226,102900,270984754,786,786,786,786,1586
|
|
20250226,102800,269738158,790,790,790,790,169
|
|
20250226,102700,269604648,790,790,790,786,201
|
|
20250226,102600,269445862,790,790,790,790,140
|
|
20250226,102500,269335262,786,786,786,786,21
|
|
20250226,102400,269318756,786,786,786,786,1271
|
|
20250226,102300,268319750,787,787,787,787,1
|
|
20250226,102200,268318963,786,787,787,786,8173
|
|
20250226,102100,261889365,789,789,789,789,944
|
|
20250226,102000,261144549,793,793,793,793,0
|
|
20250226,101900,261144549,793,793,793,793,2
|
|
20250226,101800,261142963,792,792,792,792,3369
|
|
20250226,101700,258474715,790,790,790,790,1
|
|
20250226,101600,258473925,788,789,789,788,1423
|
|
20250226,101500,257352599,789,792,792,789,506
|
|
20250226,101400,256953352,789,789,789,789,0
|
|
20250226,101300,256953352,789,792,792,789,546
|
|
20250226,101200,256521814,792,792,792,792,1
|
|
20250226,101100,256521022,792,792,792,792,52
|
|
20250226,101000,256479838,792,792,792,792,0
|
|
20250226,100900,256479838,792,789,792,789,5
|
|
20250226,100800,256475884,790,792,792,790,5
|
|
20250226,100700,256471928,792,790,792,790,2604
|
|
20250226,100600,254409798,792,792,792,792,0
|
|
20250226,100500,254409798,792,791,792,791,3001
|
|
20250226,100400,252033466,789,787,789,787,86
|
|
20250226,100300,251965636,785,793,796,785,8123
|
|
20250226,100200,245576140,793,792,793,792,3222
|
|
20250226,100100,243021157,796,795,796,795,15858
|
|
20250226,100000,230400173,796,786,796,785,21419
|
|
20250226,095900,213422505,788,788,788,788,1000
|
|
20250226,095800,212634505,788,787,788,787,2
|
|
20250226,095700,212632930,785,786,786,785,1200
|
|
20250226,095600,211690733,788,788,788,788,1008
|
|
20250226,095500,210896429,788,788,788,788,0
|
|
20250226,095400,210896429,788,788,788,788,6
|
|
20250226,095300,210891701,787,786,787,786,4641
|
|
20250226,095200,207243053,786,785,786,785,88
|
|
20250226,095100,207173886,785,785,785,785,3349
|
|
20250226,095000,204544921,785,785,785,785,0
|
|
20250226,094900,204544921,785,784,785,784,2201
|
|
20250226,094800,202819136,784,784,784,784,2000
|
|
20250226,094700,201251136,784,784,784,784,10
|
|
20250226,094600,201243296,784,784,784,784,0
|
|
20250226,094500,201243296,784,784,784,784,0
|
|
20250226,094400,201243296,784,784,784,784,32
|
|
20250226,094300,201218208,785,785,785,785,1174
|
|
20250226,094200,200296618,784,780,784,780,4905
|
|
20250226,094100,196469698,780,780,780,780,20000
|
|
20250226,094000,180869698,780,781,781,780,3530
|
|
20250226,093900,178112798,786,786,786,786,1
|
|
20250226,093800,178112012,786,786,786,786,0
|
|
20250226,093700,178112012,786,786,786,785,126
|
|
20250226,093600,178013000,786,780,786,780,1750
|
|
20250226,093500,176643409,780,785,785,780,2045
|
|
20250226,093400,175048284,785,785,785,785,28
|
|
20250226,093300,175026304,780,780,780,780,3500
|
|
20250226,093200,172296304,781,785,785,781,740
|
|
20250226,093100,171718204,785,782,785,779,1116
|
|
20250226,093000,170847612,778,787,787,778,12837
|
|
20250226,092900,160845849,788,789,789,788,2387
|
|
20250226,092800,158963198,790,791,793,790,1175
|
|
20250226,092700,158034884,789,794,794,789,3247
|
|
20250226,092600,155465064,797,795,797,793,3190
|
|
20250226,092500,152934034,795,794,795,793,294
|
|
20250226,092400,152700831,796,791,796,791,627
|
|
20250226,092300,152202005,791,794,794,791,248
|
|
20250226,092200,152005537,794,795,795,794,2329
|
|
20250226,092100,150153984,795,795,798,776,38188
|
|
20250226,092000,120061512,796,804,804,795,2325
|
|
20250226,091900,118200268,804,796,806,796,48158
|
|
20250226,091800,79660104,795,795,796,793,2822
|
|
20250226,091700,77419286,794,794,794,794,1892
|
|
20250226,091600,75917038,794,794,794,794,1325
|
|
20250226,091500,74864988,794,794,794,793,629
|
|
20250226,091400,74365563,794,789,797,786,35984
|
|
20250226,091300,45915325,790,786,790,786,3251
|
|
20250226,091200,43351372,786,792,792,786,1255
|
|
20250226,091100,42357930,792,790,792,790,17453
|
|
20250226,091000,28551510,790,790,790,789,6770
|
|
20250226,090900,23204134,790,788,790,788,970
|
|
20250226,090800,22439419,788,788,788,788,1291
|
|
20250226,090700,21422111,788,788,788,788,202
|
|
20250226,090600,21262935,787,786,787,786,5687
|
|
20250226,090500,16787341,787,787,787,787,722
|
|
20250226,090400,16219127,786,784,786,784,956
|
|
20250226,090300,15468964,785,777,785,776,2726
|
|
20250226,090200,13353520,789,789,789,789,2202
|
|
20250226,090100,11616142,769,780,792,769,1708
|
|
20250226,090000,10284983,779,792,794,779,13048
|