596 lines
27 KiB
CSV
596 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250226,185300,1411161508,681,681,681,681,29636
|
|
20250226,185200,1411161508,681,681,681,681,0
|
|
20250226,185100,1411161508,681,681,681,681,0
|
|
20250226,185000,1411161508,681,681,681,681,0
|
|
20250226,184900,1411161508,681,681,681,681,0
|
|
20250226,184800,1411161508,681,681,681,681,0
|
|
20250226,184700,1411161508,681,681,681,681,0
|
|
20250226,184600,1411161508,681,681,681,681,0
|
|
20250226,184500,1411161508,681,681,681,681,0
|
|
20250226,184400,1411161508,681,681,681,681,0
|
|
20250226,184300,1411161508,681,681,681,681,0
|
|
20250226,184200,1411161508,681,681,681,681,0
|
|
20250226,184100,1411161508,681,681,681,681,0
|
|
20250226,184000,1411161508,681,681,681,681,0
|
|
20250226,183900,1411161508,681,681,681,681,0
|
|
20250226,183800,1411161508,681,681,681,681,0
|
|
20250226,183700,1411161508,681,681,681,681,0
|
|
20250226,183600,1411161508,681,681,681,681,0
|
|
20250226,183500,1411161508,681,681,681,681,0
|
|
20250226,183400,1411161508,681,681,681,681,0
|
|
20250226,183300,1411161508,681,681,681,681,0
|
|
20250226,183200,1411161508,681,681,681,681,0
|
|
20250226,183100,1411161508,681,681,681,681,0
|
|
20250226,183000,1411161508,681,681,681,681,0
|
|
20250226,182900,1411161508,681,681,681,681,0
|
|
20250226,182800,1411161508,681,681,681,681,0
|
|
20250226,182700,1411161508,681,681,681,681,0
|
|
20250226,182600,1411161508,681,681,681,681,0
|
|
20250226,182500,1411161508,681,681,681,681,0
|
|
20250226,182400,1411161508,681,681,681,681,0
|
|
20250226,182300,1411161508,681,681,681,681,29636
|
|
20250226,182200,1411161508,681,681,681,681,0
|
|
20250226,182100,1411161508,681,681,681,681,0
|
|
20250226,182000,1411161508,681,681,681,681,0
|
|
20250226,181900,1411161508,681,681,681,681,0
|
|
20250226,181800,1411161508,681,681,681,681,0
|
|
20250226,181700,1411161508,681,681,681,681,0
|
|
20250226,181600,1411161508,681,681,681,681,0
|
|
20250226,181500,1411161508,681,681,681,681,0
|
|
20250226,181400,1411161508,681,681,681,681,0
|
|
20250226,181300,1411161508,681,681,681,681,0
|
|
20250226,181200,1411161508,681,681,681,681,0
|
|
20250226,181100,1411161508,681,681,681,681,0
|
|
20250226,181000,1411161508,681,681,681,681,0
|
|
20250226,180900,1411161508,681,681,681,681,0
|
|
20250226,180800,1411161508,681,681,681,681,0
|
|
20250226,180700,1411161508,681,681,681,681,0
|
|
20250226,180600,1411161508,681,681,681,681,0
|
|
20250226,180500,1411161508,681,681,681,681,0
|
|
20250226,180400,1411161508,681,681,681,681,0
|
|
20250226,180300,1411161508,681,681,681,681,0
|
|
20250226,180200,1411161508,681,681,681,681,0
|
|
20250226,180100,1411161508,681,681,681,681,0
|
|
20250226,180000,1411161508,681,681,681,681,0
|
|
20250226,175900,1411161508,681,681,681,681,0
|
|
20250226,175800,1411161508,681,681,681,681,0
|
|
20250226,175700,1411161508,681,681,681,681,0
|
|
20250226,175600,1411161508,681,681,681,681,0
|
|
20250226,175500,1411161508,681,681,681,681,0
|
|
20250226,175400,1411161508,681,681,681,681,0
|
|
20250226,175300,1411161508,681,681,681,681,29636
|
|
20250226,175200,1411161508,681,681,681,681,0
|
|
20250226,175100,1411161508,681,681,681,681,0
|
|
20250226,175000,1411161508,681,681,681,681,0
|
|
20250226,174900,1411161508,681,681,681,681,0
|
|
20250226,174800,1411161508,681,681,681,681,0
|
|
20250226,174700,1411161508,681,681,681,681,0
|
|
20250226,174600,1411161508,681,681,681,681,0
|
|
20250226,174500,1411161508,681,681,681,681,0
|
|
20250226,174400,1411161508,681,681,681,681,0
|
|
20250226,174300,1411161508,681,681,681,681,0
|
|
20250226,174200,1411161508,681,681,681,681,0
|
|
20250226,174100,1411161508,681,681,681,681,0
|
|
20250226,174000,1411161508,681,681,681,681,0
|
|
20250226,173900,1411161508,681,681,681,681,0
|
|
20250226,173800,1411161508,681,681,681,681,0
|
|
20250226,173700,1411161508,681,681,681,681,0
|
|
20250226,173600,1411161508,681,681,681,681,0
|
|
20250226,173500,1411161508,681,681,681,681,0
|
|
20250226,173400,1411161508,681,681,681,681,0
|
|
20250226,173300,1411161508,681,681,681,681,0
|
|
20250226,173200,1411161508,681,681,681,681,0
|
|
20250226,173100,1411161508,681,681,681,681,0
|
|
20250226,173000,1411161508,681,681,681,681,0
|
|
20250226,172900,1411161508,681,681,681,681,0
|
|
20250226,172800,1411161508,681,681,681,681,0
|
|
20250226,172700,1411161508,681,681,681,681,0
|
|
20250226,172600,1411161508,681,681,681,681,0
|
|
20250226,172500,1411161508,681,681,681,681,0
|
|
20250226,172400,1411161508,681,681,681,681,0
|
|
20250226,172300,1411161508,681,681,681,681,29636
|
|
20250226,172200,1411161508,681,681,681,681,0
|
|
20250226,172100,1411161508,681,681,681,681,0
|
|
20250226,172000,1411161508,681,681,681,681,0
|
|
20250226,171900,1411161508,681,681,681,681,0
|
|
20250226,171800,1411161508,681,681,681,681,0
|
|
20250226,171700,1411161508,681,681,681,681,0
|
|
20250226,171600,1411161508,681,681,681,681,0
|
|
20250226,171500,1411161508,681,681,681,681,0
|
|
20250226,171400,1411161508,681,681,681,681,0
|
|
20250226,171300,1411161508,681,681,681,681,0
|
|
20250226,171200,1411161508,681,681,681,681,0
|
|
20250226,171100,1411161508,681,681,681,681,0
|
|
20250226,171000,1411161508,681,681,681,681,0
|
|
20250226,170900,1411161508,681,681,681,681,0
|
|
20250226,170800,1411161508,681,681,681,681,0
|
|
20250226,170700,1411161508,681,681,681,681,0
|
|
20250226,170600,1411161508,681,681,681,681,0
|
|
20250226,170500,1411161508,681,681,681,681,0
|
|
20250226,170400,1411161508,681,681,681,681,0
|
|
20250226,170300,1411161508,681,681,681,681,0
|
|
20250226,170200,1411161508,681,681,681,681,0
|
|
20250226,170100,1411161508,681,681,681,681,0
|
|
20250226,170000,1411161508,681,681,681,681,0
|
|
20250226,165900,1411161508,681,681,681,681,0
|
|
20250226,165800,1411161508,681,681,681,681,0
|
|
20250226,165700,1411161508,681,681,681,681,0
|
|
20250226,165600,1411161508,681,681,681,681,0
|
|
20250226,165500,1411161508,681,681,681,681,0
|
|
20250226,165400,1411161508,681,681,681,681,0
|
|
20250226,165300,1411161508,681,681,681,681,29636
|
|
20250226,165200,1411161508,681,681,681,681,0
|
|
20250226,165100,1411161508,681,681,681,681,0
|
|
20250226,165000,1411161508,681,681,681,681,0
|
|
20250226,164900,1411161508,681,681,681,681,0
|
|
20250226,164800,1411161508,681,681,681,681,0
|
|
20250226,164700,1411161508,681,681,681,681,0
|
|
20250226,164600,1411161508,681,681,681,681,0
|
|
20250226,164500,1411161508,681,681,681,681,0
|
|
20250226,164400,1411161508,681,681,681,681,0
|
|
20250226,164300,1411161508,681,681,681,681,0
|
|
20250226,164200,1411161508,681,681,681,681,0
|
|
20250226,164100,1411161508,681,681,681,681,0
|
|
20250226,164000,1411161508,681,681,681,681,0
|
|
20250226,163900,1411161508,681,681,681,681,0
|
|
20250226,163800,1411161508,681,681,681,681,0
|
|
20250226,163700,1411161508,681,681,681,681,0
|
|
20250226,163600,1411161508,681,681,681,681,0
|
|
20250226,163500,1411161508,681,681,681,681,0
|
|
20250226,163400,1411161508,681,681,681,681,0
|
|
20250226,163300,1411161508,681,681,681,681,0
|
|
20250226,163200,1411161508,681,681,681,681,0
|
|
20250226,163100,1411161508,681,681,681,681,0
|
|
20250226,163000,1411161508,681,681,681,681,0
|
|
20250226,162900,1411161508,681,681,681,681,0
|
|
20250226,162800,1411161508,681,681,681,681,0
|
|
20250226,162700,1411161508,681,681,681,681,0
|
|
20250226,162600,1411161508,681,681,681,681,0
|
|
20250226,162500,1411161508,681,681,681,681,0
|
|
20250226,162400,1411161508,681,681,681,681,0
|
|
20250226,162300,1411161508,681,681,681,681,29636
|
|
20250226,162200,1411161508,681,681,681,681,0
|
|
20250226,162100,1411161508,681,681,681,681,0
|
|
20250226,162000,1411161508,681,681,681,681,0
|
|
20250226,161900,1411161508,681,681,681,681,0
|
|
20250226,161800,1411161508,681,681,681,681,0
|
|
20250226,161700,1411161508,681,681,681,681,0
|
|
20250226,161600,1411161508,681,681,681,681,0
|
|
20250226,161500,1411161508,681,681,681,681,0
|
|
20250226,161400,1411161508,681,681,681,681,0
|
|
20250226,161300,1411161508,681,681,681,681,0
|
|
20250226,161200,1411161508,681,681,681,681,0
|
|
20250226,161100,1411161508,681,681,681,681,0
|
|
20250226,161000,1411161508,681,681,681,681,0
|
|
20250226,160900,1411161508,681,681,681,681,0
|
|
20250226,160800,1411161508,681,681,681,681,0
|
|
20250226,160700,1411161508,681,681,681,681,0
|
|
20250226,160600,1411161508,681,681,681,681,0
|
|
20250226,160500,1411161508,681,681,681,681,0
|
|
20250226,160400,1411161508,681,681,681,681,0
|
|
20250226,160300,1411161508,681,681,681,681,0
|
|
20250226,160200,1411161508,681,681,681,681,0
|
|
20250226,160100,1411161508,681,681,681,681,0
|
|
20250226,160000,1411161508,681,681,681,681,0
|
|
20250226,155900,1411161508,681,681,681,681,0
|
|
20250226,155800,1411161508,681,681,681,681,0
|
|
20250226,155700,1411161508,681,681,681,681,0
|
|
20250226,155600,1411161508,681,681,681,681,0
|
|
20250226,155500,1411161508,681,681,681,681,0
|
|
20250226,155400,1411161508,681,681,681,681,0
|
|
20250226,155300,1411161508,681,681,681,681,29636
|
|
20250226,155200,1411161508,681,681,681,681,0
|
|
20250226,155100,1411161508,681,681,681,681,0
|
|
20250226,155000,1411161508,681,681,681,681,0
|
|
20250226,154900,1411161508,681,681,681,681,0
|
|
20250226,154800,1411161508,681,681,681,681,0
|
|
20250226,154700,1411161508,681,681,681,681,0
|
|
20250226,154600,1411161508,681,681,681,681,0
|
|
20250226,154500,1411161508,681,681,681,681,0
|
|
20250226,154400,1411161508,681,681,681,681,0
|
|
20250226,154300,1411161508,681,681,681,681,0
|
|
20250226,154200,1411161508,681,681,681,681,0
|
|
20250226,154100,1411161508,681,681,681,681,0
|
|
20250226,154000,1411161508,681,681,681,681,0
|
|
20250226,153900,1411161508,681,681,681,681,0
|
|
20250226,153800,1411161508,681,681,681,681,0
|
|
20250226,153700,1411161508,681,681,681,681,0
|
|
20250226,153600,1411161508,681,681,681,681,0
|
|
20250226,153500,1411161508,681,681,681,681,0
|
|
20250226,153400,1411161508,681,681,681,681,0
|
|
20250226,153300,1411161508,681,681,681,681,0
|
|
20250226,153200,1411161508,681,681,681,681,0
|
|
20250226,153100,1411161508,681,681,681,681,0
|
|
20250226,153000,1411161508,681,681,681,681,29636
|
|
20250226,152900,1390979392,681,681,681,681,0
|
|
20250226,152800,1390979392,681,681,681,681,0
|
|
20250226,152700,1390979392,681,681,681,681,0
|
|
20250226,152600,1390979392,681,681,681,681,0
|
|
20250226,152500,1390979392,681,681,681,681,0
|
|
20250226,152400,1390979392,681,681,681,681,0
|
|
20250226,152300,1390979392,681,681,681,681,0
|
|
20250226,152200,1390979392,681,681,681,681,0
|
|
20250226,152100,1390979392,681,681,681,681,0
|
|
20250226,152000,1390979392,681,681,681,681,0
|
|
20250226,151900,1390979392,681,682,682,681,3440
|
|
20250226,151800,1388635430,681,682,682,681,2200
|
|
20250226,151700,1387137030,682,681,682,681,3920
|
|
20250226,151600,1384464590,682,682,682,682,10128
|
|
20250226,151500,1377557294,682,681,682,681,712
|
|
20250226,151400,1377072421,682,682,682,682,1087
|
|
20250226,151300,1376331087,682,682,682,681,4097
|
|
20250226,151200,1373538344,682,681,682,681,2053
|
|
20250226,151100,1372140249,681,682,682,681,1353
|
|
20250226,151000,1371218503,682,681,682,681,3030
|
|
20250226,150900,1369155043,682,682,682,682,5360
|
|
20250226,150800,1365499523,682,682,682,681,4569
|
|
20250226,150700,1362383470,682,682,682,682,1
|
|
20250226,150600,1362382788,680,682,682,680,33851
|
|
20250226,150500,1339354722,682,683,683,682,365
|
|
20250226,150400,1339105790,682,682,682,682,137
|
|
20250226,150300,1339012356,683,683,683,683,0
|
|
20250226,150200,1339012356,683,683,683,683,5020
|
|
20250226,150100,1335583696,683,683,683,683,37
|
|
20250226,150000,1335558425,683,683,683,683,567
|
|
20250226,145900,1335171164,681,683,683,681,8
|
|
20250226,145800,1335165702,681,681,681,681,1
|
|
20250226,145700,1335165021,683,683,683,683,2546
|
|
20250226,145600,1333426103,683,683,683,683,3
|
|
20250226,145500,1333424054,683,682,683,682,2410
|
|
20250226,145400,1331780024,683,682,683,681,1504
|
|
20250226,145300,1330754294,683,683,683,683,0
|
|
20250226,145200,1330754294,683,682,683,682,10236
|
|
20250226,145100,1323773341,682,681,682,681,2
|
|
20250226,145000,1323771978,682,681,682,681,302
|
|
20250226,144900,1323566015,682,682,682,682,0
|
|
20250226,144800,1323566015,682,682,682,682,2064
|
|
20250226,144700,1322158367,681,682,682,681,2246
|
|
20250226,144600,1320628829,682,682,682,682,100
|
|
20250226,144500,1320560629,682,681,682,681,2
|
|
20250226,144400,1320559266,682,682,682,682,0
|
|
20250226,144300,1320559266,682,682,682,681,302
|
|
20250226,144200,1320353602,681,682,682,681,3073
|
|
20250226,144100,1318260816,682,682,682,682,0
|
|
20250226,144000,1318260816,682,681,682,680,6001
|
|
20250226,143900,1314174792,682,682,682,682,80
|
|
20250226,143800,1314120232,682,682,682,682,2
|
|
20250226,143700,1314118868,682,682,682,681,72
|
|
20250226,143600,1314069779,682,682,682,681,6847
|
|
20250226,143500,1309405366,681,682,682,681,53
|
|
20250226,143400,1309369221,682,681,682,681,605
|
|
20250226,143300,1308957111,681,681,681,681,0
|
|
20250226,143200,1308957111,681,682,682,681,728
|
|
20250226,143100,1308461342,682,682,682,682,5
|
|
20250226,143000,1308457932,682,682,682,681,4
|
|
20250226,142900,1308455206,681,681,681,681,2
|
|
20250226,142800,1308453844,681,682,682,681,2001
|
|
20250226,142700,1307091162,681,682,682,681,1078
|
|
20250226,142600,1306357043,681,681,681,681,1655
|
|
20250226,142500,1305229988,681,681,682,681,1197
|
|
20250226,142400,1304414830,681,680,681,680,143
|
|
20250226,142300,1304317589,680,680,681,680,28274
|
|
20250226,142200,1285091268,682,681,682,681,1088
|
|
20250226,142100,1284350339,681,682,682,681,12151
|
|
20250226,142000,1276075507,681,681,681,681,1800
|
|
20250226,141900,1274849707,682,681,682,681,991
|
|
20250226,141800,1274174835,681,681,681,681,7
|
|
20250226,141700,1274170068,680,680,681,680,4804
|
|
20250226,141600,1270901478,681,681,681,681,0
|
|
20250226,141500,1270901478,681,681,681,680,2944
|
|
20250226,141400,1268897347,681,682,682,681,2972
|
|
20250226,141300,1266871415,682,681,682,681,822
|
|
20250226,141200,1266311632,682,681,682,681,611
|
|
20250226,141100,1265895540,681,682,682,681,2524
|
|
20250226,141000,1264176693,681,682,682,681,228
|
|
20250226,140900,1264021414,682,682,682,682,0
|
|
20250226,140800,1264021414,682,682,682,682,0
|
|
20250226,140700,1264021414,682,681,682,681,3295
|
|
20250226,140600,1261777224,682,682,682,682,10
|
|
20250226,140500,1261770404,682,682,682,682,11
|
|
20250226,140400,1261762902,682,682,682,682,94
|
|
20250226,140300,1261698794,682,682,682,682,13
|
|
20250226,140200,1261689928,682,681,682,681,110
|
|
20250226,140100,1261615017,681,682,682,681,1551
|
|
20250226,140000,1260558635,681,681,681,681,7330
|
|
20250226,135900,1255566905,682,682,682,682,97
|
|
20250226,135800,1255500751,683,683,683,683,0
|
|
20250226,135700,1255500751,683,683,683,683,0
|
|
20250226,135600,1255500751,683,681,683,681,4159
|
|
20250226,135500,1252668470,684,682,684,681,819
|
|
20250226,135400,1252110416,682,683,683,682,1428
|
|
20250226,135300,1251136396,683,683,683,683,1876
|
|
20250226,135200,1249855088,683,683,683,683,0
|
|
20250226,135100,1249855088,683,683,683,683,43030
|
|
20250226,135000,1220465598,684,684,684,684,0
|
|
20250226,134900,1220465598,684,683,684,683,8390
|
|
20250226,134800,1214735227,683,684,684,683,513
|
|
20250226,134700,1214384336,684,684,684,684,0
|
|
20250226,134600,1214384336,684,684,684,684,0
|
|
20250226,134500,1214384336,684,684,684,684,52100
|
|
20250226,134400,1178747936,684,684,684,684,23
|
|
20250226,134300,1178732204,681,683,685,680,335822
|
|
20250226,134200,949094875,680,681,681,680,10657
|
|
20250226,134100,941844015,681,682,683,681,60727
|
|
20250226,134000,900488317,682,682,682,682,1
|
|
20250226,133900,900487635,683,683,683,683,19
|
|
20250226,133800,900474658,683,684,684,683,8202
|
|
20250226,133700,894872689,684,684,684,684,1
|
|
20250226,133600,894872005,683,683,683,683,2002
|
|
20250226,133500,893504639,684,682,684,682,312
|
|
20250226,133400,893291832,684,684,684,684,1000
|
|
20250226,133300,892607832,684,684,684,684,0
|
|
20250226,133200,892607832,684,683,684,682,35829
|
|
20250226,133100,868152899,683,683,683,683,300
|
|
20250226,133000,867947999,684,683,684,683,21
|
|
20250226,132900,867933655,684,684,684,684,0
|
|
20250226,132800,867933655,684,684,684,684,18
|
|
20250226,132700,867921343,684,684,684,684,7
|
|
20250226,132600,867916555,684,684,684,684,862
|
|
20250226,132500,867326947,683,683,683,683,613
|
|
20250226,132400,866908268,684,684,684,684,30
|
|
20250226,132300,866887748,685,684,685,684,12
|
|
20250226,132200,866879539,684,684,684,684,0
|
|
20250226,132100,866879539,684,684,684,684,19
|
|
20250226,132000,866866543,685,685,685,685,139
|
|
20250226,131900,866771328,685,685,685,685,0
|
|
20250226,131800,866771328,685,685,685,685,200
|
|
20250226,131700,866634328,685,685,685,685,0
|
|
20250226,131600,866634328,685,685,685,685,0
|
|
20250226,131500,866634328,685,685,685,685,1
|
|
20250226,131400,866633643,684,685,685,684,2427
|
|
20250226,131300,864971149,685,685,685,685,1
|
|
20250226,131200,864970464,685,683,685,683,6227
|
|
20250226,131100,860717411,683,683,683,683,427
|
|
20250226,131000,860425770,683,683,683,683,0
|
|
20250226,130900,860425770,683,684,684,683,2695
|
|
20250226,130800,858583433,683,684,684,683,2335
|
|
20250226,130700,856987765,685,685,685,685,4
|
|
20250226,130600,856985025,685,685,685,685,1079
|
|
20250226,130500,856245910,685,685,685,685,627
|
|
20250226,130400,855816415,686,685,686,685,6
|
|
20250226,130300,855812300,686,687,687,686,3200
|
|
20250226,130200,853616900,687,687,687,686,28151
|
|
20250226,130100,834305280,687,687,688,687,101
|
|
20250226,130000,834235892,687,687,687,687,652
|
|
20250226,125900,833787968,687,687,687,687,11
|
|
20250226,125800,833780411,687,687,687,687,894
|
|
20250226,125700,833166233,688,687,688,687,3481
|
|
20250226,125600,830774271,687,687,687,687,111
|
|
20250226,125500,830698014,687,687,687,687,42
|
|
20250226,125400,830669160,686,687,687,686,14805
|
|
20250226,125300,820512894,687,687,688,686,4154
|
|
20250226,125200,817659096,687,687,687,687,8165
|
|
20250226,125100,812049741,687,686,687,686,353
|
|
20250226,125000,811807578,686,686,686,686,13000
|
|
20250226,124900,802889578,686,685,686,685,511
|
|
20250226,124800,802539033,686,685,686,685,386
|
|
20250226,124700,802274622,685,685,685,685,8118
|
|
20250226,124600,796713792,685,685,685,685,40
|
|
20250226,124500,796686392,685,684,685,684,150
|
|
20250226,124400,796583742,685,685,685,685,0
|
|
20250226,124300,796583742,685,685,685,685,4082
|
|
20250226,124200,793787572,685,686,686,685,2229
|
|
20250226,124100,792260685,685,685,685,685,1350
|
|
20250226,124000,791335935,686,686,686,686,50
|
|
20250226,123900,791301635,685,685,685,685,205
|
|
20250226,123800,791161210,685,685,685,685,3
|
|
20250226,123700,791159155,685,686,686,685,23
|
|
20250226,123600,791143380,685,686,686,685,1037
|
|
20250226,123500,790432013,686,686,686,686,450
|
|
20250226,123400,790123313,686,685,686,685,1020
|
|
20250226,123300,789424593,685,685,685,685,148
|
|
20250226,123200,789323213,686,686,686,686,0
|
|
20250226,123100,789323213,686,686,686,686,81
|
|
20250226,123000,789267647,686,685,686,685,2388
|
|
20250226,122900,787631479,685,685,685,685,1553
|
|
20250226,122800,786567674,685,685,685,685,519
|
|
20250226,122700,786212159,685,685,685,685,1459
|
|
20250226,122600,785212744,684,685,685,684,6112
|
|
20250226,122500,781026434,685,685,685,685,8400
|
|
20250226,122400,775272434,685,685,685,685,9688
|
|
20250226,122300,768636154,684,684,684,684,3
|
|
20250226,122200,768634102,684,685,685,684,1934
|
|
20250226,122100,767309338,685,685,685,684,544
|
|
20250226,122000,766936712,685,685,685,685,1001
|
|
20250226,121900,766251027,685,685,685,684,2726
|
|
20250226,121800,764383735,685,685,685,685,4891
|
|
20250226,121700,761033400,684,685,685,684,227
|
|
20250226,121600,760878131,684,684,685,684,1193
|
|
20250226,121500,760061391,684,684,684,684,1000
|
|
20250226,121400,759377391,683,683,683,683,533
|
|
20250226,121300,759013352,683,683,683,683,6078
|
|
20250226,121200,754862078,684,683,684,681,20990
|
|
20250226,121100,740548661,684,684,684,684,10
|
|
20250226,121000,740541821,684,684,684,684,1611
|
|
20250226,120900,739439897,684,684,685,684,2296
|
|
20250226,120800,737869432,684,684,684,684,3200
|
|
20250226,120700,735680632,683,683,683,683,0
|
|
20250226,120600,735680632,683,685,685,682,38359
|
|
20250226,120500,709461644,685,685,685,685,16140
|
|
20250226,120400,698405744,685,685,685,685,600
|
|
20250226,120300,697994744,685,685,685,685,98
|
|
20250226,120200,697927614,685,685,685,685,19742
|
|
20250226,120100,684404344,685,683,685,683,15510
|
|
20250226,120000,673781856,684,685,685,684,2489
|
|
20250226,115900,672077921,685,685,685,685,420
|
|
20250226,115800,671790221,685,684,685,684,5050
|
|
20250226,115700,668335971,684,684,684,684,0
|
|
20250226,115600,668335971,684,684,684,684,400
|
|
20250226,115500,668062371,684,685,685,684,501
|
|
20250226,115400,667719686,685,685,685,685,524
|
|
20250226,115300,667360746,684,684,684,684,3665
|
|
20250226,115200,664853886,684,683,684,683,13376
|
|
20250226,115100,655715078,683,683,683,683,2000
|
|
20250226,115000,654349078,683,684,684,683,35
|
|
20250226,114900,654325152,685,685,685,685,0
|
|
20250226,114800,654325152,685,685,685,685,245
|
|
20250226,114700,654157327,685,685,685,685,376
|
|
20250226,114600,653899767,683,685,685,683,101
|
|
20250226,114500,653830782,684,684,684,684,17300
|
|
20250226,114400,641997582,684,685,685,684,51
|
|
20250226,114300,641962648,685,685,685,685,0
|
|
20250226,114200,641962648,685,684,685,684,835
|
|
20250226,114100,641391489,684,684,684,684,300
|
|
20250226,114000,641186289,685,685,685,685,0
|
|
20250226,113900,641186289,685,684,685,684,695
|
|
20250226,113800,640710722,684,684,685,684,12
|
|
20250226,113700,640702513,684,684,684,684,1002
|
|
20250226,113600,640017145,684,685,685,684,5500
|
|
20250226,113500,636254645,685,685,685,685,8607
|
|
20250226,113400,630358850,685,685,685,685,50
|
|
20250226,113300,630324600,685,685,685,685,1
|
|
20250226,113200,630323915,685,684,685,684,1497
|
|
20250226,113100,629299471,684,684,684,684,0
|
|
20250226,113000,629299471,684,684,684,684,1307
|
|
20250226,112900,628405483,684,685,685,684,3190
|
|
20250226,112800,626221254,685,685,685,685,0
|
|
20250226,112700,626221254,685,685,685,685,1401
|
|
20250226,112600,625261569,685,685,685,685,0
|
|
20250226,112500,625261569,685,684,685,684,1503
|
|
20250226,112400,624233515,684,684,684,684,1081
|
|
20250226,112300,623494111,684,684,684,684,1
|
|
20250226,112200,623493427,683,684,684,683,2525
|
|
20250226,112100,621767864,684,684,684,684,100
|
|
20250226,112000,621699464,685,685,685,685,1390
|
|
20250226,111900,620747314,685,685,685,685,736
|
|
20250226,111800,620243154,684,684,684,684,15
|
|
20250226,111700,620232894,684,684,684,684,100
|
|
20250226,111600,620164494,683,683,683,683,0
|
|
20250226,111500,620164494,683,685,685,683,163
|
|
20250226,111400,620053159,685,685,685,685,0
|
|
20250226,111300,620053159,685,685,685,685,502
|
|
20250226,111200,619709289,685,683,685,683,34010
|
|
20250226,111100,596438439,683,684,684,683,21706
|
|
20250226,111000,581612434,685,685,685,685,1
|
|
20250226,110900,581611749,684,685,685,684,697
|
|
20250226,110800,581134894,685,685,685,684,4848
|
|
20250226,110700,577816769,685,683,685,683,2001
|
|
20250226,110600,576450084,683,684,684,683,4937
|
|
20250226,110500,573075176,684,684,684,684,3
|
|
20250226,110400,573073124,682,684,684,682,21539
|
|
20250226,110300,558377585,683,683,683,683,5978
|
|
20250226,110200,554294611,684,683,684,683,4946
|
|
20250226,110100,550915257,684,685,685,684,2841
|
|
20250226,110000,548972012,684,685,685,684,1408
|
|
20250226,105900,548008932,685,684,685,684,4536
|
|
20250226,105800,544906118,685,685,685,684,401
|
|
20250226,105700,544631533,684,684,684,684,553
|
|
20250226,105600,544253281,685,685,685,685,1500
|
|
20250226,105500,543225781,685,685,685,685,0
|
|
20250226,105400,543225781,685,685,685,684,610
|
|
20250226,105300,542808031,684,684,684,684,1559
|
|
20250226,105200,541741675,685,685,685,685,0
|
|
20250226,105100,541741675,685,685,685,684,124
|
|
20250226,105000,541656808,684,684,684,684,1080
|
|
20250226,104900,540918088,684,685,685,684,237
|
|
20250226,104800,540755763,684,684,684,684,1082
|
|
20250226,104700,540015675,684,684,684,683,1202
|
|
20250226,104600,539194707,685,685,685,685,4
|
|
20250226,104500,539191967,684,684,684,683,1728
|
|
20250226,104400,538010989,684,685,685,684,2267
|
|
20250226,104300,536460261,685,685,685,685,115
|
|
20250226,104200,536381486,685,684,685,684,189
|
|
20250226,104100,536252047,685,685,685,684,493
|
|
20250226,104000,535914832,684,683,684,683,14794
|
|
20250226,103900,525807374,683,683,684,683,2764
|
|
20250226,103800,523919561,683,683,683,683,5200
|
|
20250226,103700,520367961,684,684,684,684,1005
|
|
20250226,103600,519680541,684,683,684,683,201
|
|
20250226,103500,519543257,684,684,684,684,174
|
|
20250226,103400,519424241,684,685,685,684,6099
|
|
20250226,103300,515252424,685,685,685,685,1000
|
|
20250226,103200,514567424,685,685,685,685,1
|
|
20250226,103100,514566739,683,684,684,683,2466
|
|
20250226,103000,512881287,684,685,685,684,12046
|
|
20250226,102900,504631777,685,684,685,684,5062
|
|
20250226,102800,501168369,685,685,686,685,7542
|
|
20250226,102700,496002098,685,686,686,685,2108
|
|
20250226,102600,494557868,686,685,686,685,151
|
|
20250226,102500,494454432,685,685,685,685,200
|
|
20250226,102400,494317432,686,686,686,686,500
|
|
20250226,102300,493974432,686,686,686,686,16
|
|
20250226,102200,493963456,686,686,686,686,1897
|
|
20250226,102100,492662114,683,684,686,683,47504
|
|
20250226,102000,460144433,683,683,684,683,3709
|
|
20250226,101900,457611185,683,683,683,683,1455
|
|
20250226,101800,456617420,684,683,684,683,83
|
|
20250226,101700,456560730,683,684,684,683,3335
|
|
20250226,101600,454279740,684,684,684,683,2419
|
|
20250226,101500,452625467,683,682,683,682,4645
|
|
20250226,101400,449453329,683,684,684,683,104
|
|
20250226,101300,449382296,682,682,683,682,1905
|
|
20250226,101200,448082986,684,683,684,683,2522
|
|
20250226,101100,446359938,683,683,683,683,0
|
|
20250226,101000,446359938,683,683,683,683,113
|
|
20250226,100900,446282759,683,683,683,681,2128
|
|
20250226,100800,444831595,683,683,683,681,3532
|
|
20250226,100700,442424016,683,683,683,681,2003
|
|
20250226,100600,441059967,682,681,682,681,3670
|
|
20250226,100500,438557794,682,682,682,681,1831
|
|
20250226,100400,437310440,683,683,683,683,53
|
|
20250226,100300,437274241,683,683,683,682,12
|
|
20250226,100200,437266046,683,682,683,682,3088
|
|
20250226,100100,435158982,682,682,682,682,59
|
|
20250226,100000,435118744,682,682,682,682,2231
|
|
20250226,095900,433597202,682,684,684,682,16288
|
|
20250226,095800,422488738,684,683,684,683,9510
|
|
20250226,095700,415983899,683,684,684,683,1745
|
|
20250226,095600,414791017,684,683,684,682,1399
|
|
20250226,095500,413836190,683,683,683,683,3553
|
|
20250226,095400,411409491,683,684,684,683,65
|
|
20250226,095300,411365036,683,684,685,683,3123
|
|
20250226,095200,409231028,683,684,685,683,3330
|
|
20250226,095100,406954463,684,683,684,682,2376
|
|
20250226,095000,405330152,683,684,684,683,5430
|
|
20250226,094900,401616333,684,684,685,683,12114
|
|
20250226,094800,393330730,683,683,685,683,762
|
|
20250226,094700,392809719,682,684,685,682,14266
|
|
20250226,094600,383061189,685,685,685,684,448
|
|
20250226,094500,382754329,685,685,685,684,6650
|
|
20250226,094400,378199081,685,684,685,684,4865
|
|
20250226,094300,374867356,684,683,685,683,15980
|
|
20250226,094200,363930343,683,684,684,683,914
|
|
20250226,094100,363305418,683,682,683,682,35758
|
|
20250226,094000,338896057,682,682,682,682,200
|
|
20250226,093900,338759657,681,681,682,681,1140
|
|
20250226,093800,337983216,682,681,682,681,3512
|
|
20250226,093700,335591532,681,682,682,680,31
|
|
20250226,093600,335570402,680,682,682,680,34592
|
|
20250226,093500,312043291,682,681,682,681,1603
|
|
20250226,093400,310951645,681,682,682,681,22
|
|
20250226,093300,310936652,682,682,682,681,3918
|
|
20250226,093200,308265597,682,681,682,680,4942
|
|
20250226,093100,304898654,681,679,681,679,2
|
|
20250226,093000,304897294,682,682,682,679,13752
|
|
20250226,092900,295548033,680,682,682,680,1151
|
|
20250226,092800,294763351,680,682,682,680,989
|
|
20250226,092700,294090813,682,682,682,681,1045
|
|
20250226,092600,293379045,682,682,682,680,1121
|
|
20250226,092500,292616634,681,679,681,678,2907
|
|
20250226,092400,290640313,682,680,682,680,2132
|
|
20250226,092300,289187985,681,680,682,680,10338
|
|
20250226,092200,282157695,682,682,682,680,2078
|
|
20250226,092100,280744529,680,683,684,680,26471
|
|
20250226,092000,262713227,684,684,686,683,14043
|
|
20250226,091900,253093926,682,685,685,682,17237
|
|
20250226,091800,241305518,685,683,686,683,16762
|
|
20250226,091700,229823330,684,680,684,679,51958
|
|
20250226,091600,194361570,680,680,681,680,321
|
|
20250226,091500,194143288,682,682,682,681,12819
|
|
20250226,091400,185405043,682,682,683,682,8845
|
|
20250226,091300,179370908,683,681,683,681,42064
|
|
20250226,091200,150663767,681,682,682,679,10236
|
|
20250226,091100,143694229,682,679,682,679,48815
|
|
20250226,091000,110496253,680,679,680,678,918
|
|
20250226,090900,109872869,680,679,680,679,2185
|
|
20250226,090800,108387136,679,678,681,677,20646
|
|
20250226,090700,94354228,679,681,681,679,470
|
|
20250226,090600,94034268,681,681,682,680,20522
|
|
20250226,090500,80058896,680,680,681,680,17238
|
|
20250226,090400,68334874,680,674,680,671,53021
|
|
20250226,090300,32523489,674,674,674,672,118
|
|
20250226,090200,32444111,675,671,675,670,30243
|
|
20250226,090100,12180234,673,673,676,673,2045
|
|
20250226,090000,10799093,674,671,674,671,16093
|