603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250226,190000,4971211490,3275,3275,3275,3275,19014
|
|
20250226,185900,4971211490,3275,3275,3275,3275,0
|
|
20250226,185800,4971211490,3275,3275,3275,3275,0
|
|
20250226,185700,4971211490,3275,3275,3275,3275,0
|
|
20250226,185600,4971211490,3275,3275,3275,3275,0
|
|
20250226,185500,4971211490,3275,3275,3275,3275,0
|
|
20250226,185400,4971211490,3275,3275,3275,3275,0
|
|
20250226,185300,4971211490,3275,3275,3275,3275,0
|
|
20250226,185200,4971211490,3275,3275,3275,3275,0
|
|
20250226,185100,4971211490,3275,3275,3275,3275,0
|
|
20250226,185000,4971211490,3275,3275,3275,3275,0
|
|
20250226,184900,4971211490,3275,3275,3275,3275,0
|
|
20250226,184800,4971211490,3275,3275,3275,3275,0
|
|
20250226,184700,4971211490,3275,3275,3275,3275,0
|
|
20250226,184600,4971211490,3275,3275,3275,3275,0
|
|
20250226,184500,4971211490,3275,3275,3275,3275,0
|
|
20250226,184400,4971211490,3275,3275,3275,3275,0
|
|
20250226,184300,4971211490,3275,3275,3275,3275,0
|
|
20250226,184200,4971211490,3275,3275,3275,3275,0
|
|
20250226,184100,4971211490,3275,3275,3275,3275,0
|
|
20250226,184000,4971211490,3275,3275,3275,3275,0
|
|
20250226,183900,4971211490,3275,3275,3275,3275,0
|
|
20250226,183800,4971211490,3275,3275,3275,3275,0
|
|
20250226,183700,4971211490,3275,3275,3275,3275,0
|
|
20250226,183600,4971211490,3275,3275,3275,3275,0
|
|
20250226,183500,4971211490,3275,3275,3275,3275,0
|
|
20250226,183400,4971211490,3275,3275,3275,3275,0
|
|
20250226,183300,4971211490,3275,3275,3275,3275,0
|
|
20250226,183200,4971211490,3275,3275,3275,3275,0
|
|
20250226,183100,4971211490,3275,3275,3275,3275,0
|
|
20250226,183000,4971211490,3275,3275,3275,3275,19014
|
|
20250226,182900,4971211490,3275,3275,3275,3275,0
|
|
20250226,182800,4971211490,3275,3275,3275,3275,0
|
|
20250226,182700,4971211490,3275,3275,3275,3275,0
|
|
20250226,182600,4971211490,3275,3275,3275,3275,0
|
|
20250226,182500,4971211490,3275,3275,3275,3275,0
|
|
20250226,182400,4971211490,3275,3275,3275,3275,0
|
|
20250226,182300,4971211490,3275,3275,3275,3275,0
|
|
20250226,182200,4971211490,3275,3275,3275,3275,0
|
|
20250226,182100,4971211490,3275,3275,3275,3275,0
|
|
20250226,182000,4971211490,3275,3275,3275,3275,0
|
|
20250226,181900,4971211490,3275,3275,3275,3275,0
|
|
20250226,181800,4971211490,3275,3275,3275,3275,0
|
|
20250226,181700,4971211490,3275,3275,3275,3275,0
|
|
20250226,181600,4971211490,3275,3275,3275,3275,0
|
|
20250226,181500,4971211490,3275,3275,3275,3275,0
|
|
20250226,181400,4971211490,3275,3275,3275,3275,0
|
|
20250226,181300,4971211490,3275,3275,3275,3275,0
|
|
20250226,181200,4971211490,3275,3275,3275,3275,0
|
|
20250226,181100,4971211490,3275,3275,3275,3275,0
|
|
20250226,181000,4971211490,3275,3275,3275,3275,0
|
|
20250226,180900,4971211490,3275,3275,3275,3275,0
|
|
20250226,180800,4971211490,3275,3275,3275,3275,0
|
|
20250226,180700,4971211490,3275,3275,3275,3275,0
|
|
20250226,180600,4971211490,3275,3275,3275,3275,0
|
|
20250226,180500,4971211490,3275,3275,3275,3275,0
|
|
20250226,180400,4971211490,3275,3275,3275,3275,0
|
|
20250226,180300,4971211490,3275,3275,3275,3275,0
|
|
20250226,180200,4971211490,3275,3275,3275,3275,0
|
|
20250226,180100,4971211490,3275,3275,3275,3275,0
|
|
20250226,180000,4971211490,3275,3275,3275,3275,19014
|
|
20250226,175900,4971211490,3275,3275,3275,3275,0
|
|
20250226,175800,4971211490,3275,3275,3275,3275,0
|
|
20250226,175700,4971211490,3275,3275,3275,3275,0
|
|
20250226,175600,4971211490,3275,3275,3275,3275,0
|
|
20250226,175500,4971211490,3275,3275,3275,3275,0
|
|
20250226,175400,4971211490,3275,3275,3275,3275,0
|
|
20250226,175300,4971211490,3275,3275,3275,3275,0
|
|
20250226,175200,4971211490,3275,3275,3275,3275,0
|
|
20250226,175100,4971211490,3275,3275,3275,3275,0
|
|
20250226,175000,4971211490,3275,3275,3275,3275,0
|
|
20250226,174900,4971211490,3275,3275,3275,3275,0
|
|
20250226,174800,4971211490,3275,3275,3275,3275,0
|
|
20250226,174700,4971211490,3275,3275,3275,3275,0
|
|
20250226,174600,4971211490,3275,3275,3275,3275,0
|
|
20250226,174500,4971211490,3275,3275,3275,3275,0
|
|
20250226,174400,4971211490,3275,3275,3275,3275,0
|
|
20250226,174300,4971211490,3275,3275,3275,3275,0
|
|
20250226,174200,4971211490,3275,3275,3275,3275,0
|
|
20250226,174100,4971211490,3275,3275,3275,3275,0
|
|
20250226,174000,4971211490,3275,3275,3275,3275,0
|
|
20250226,173900,4971211490,3275,3275,3275,3275,0
|
|
20250226,173800,4971211490,3275,3275,3275,3275,0
|
|
20250226,173700,4971211490,3275,3275,3275,3275,0
|
|
20250226,173600,4971211490,3275,3275,3275,3275,0
|
|
20250226,173500,4971211490,3275,3275,3275,3275,0
|
|
20250226,173400,4971211490,3275,3275,3275,3275,0
|
|
20250226,173300,4971211490,3275,3275,3275,3275,0
|
|
20250226,173200,4971211490,3275,3275,3275,3275,0
|
|
20250226,173100,4971211490,3275,3275,3275,3275,0
|
|
20250226,173000,4971211490,3275,3275,3275,3275,19014
|
|
20250226,172900,4971211490,3275,3275,3275,3275,0
|
|
20250226,172800,4971211490,3275,3275,3275,3275,0
|
|
20250226,172700,4971211490,3275,3275,3275,3275,0
|
|
20250226,172600,4971211490,3275,3275,3275,3275,0
|
|
20250226,172500,4971211490,3275,3275,3275,3275,0
|
|
20250226,172400,4971211490,3275,3275,3275,3275,0
|
|
20250226,172300,4971211490,3275,3275,3275,3275,0
|
|
20250226,172200,4971211490,3275,3275,3275,3275,0
|
|
20250226,172100,4971211490,3275,3275,3275,3275,0
|
|
20250226,172000,4971211490,3275,3275,3275,3275,0
|
|
20250226,171900,4971211490,3275,3275,3275,3275,0
|
|
20250226,171800,4971211490,3275,3275,3275,3275,0
|
|
20250226,171700,4971211490,3275,3275,3275,3275,0
|
|
20250226,171600,4971211490,3275,3275,3275,3275,0
|
|
20250226,171500,4971211490,3275,3275,3275,3275,0
|
|
20250226,171400,4971211490,3275,3275,3275,3275,0
|
|
20250226,171300,4971211490,3275,3275,3275,3275,0
|
|
20250226,171200,4971211490,3275,3275,3275,3275,0
|
|
20250226,171100,4971211490,3275,3275,3275,3275,0
|
|
20250226,171000,4971211490,3275,3275,3275,3275,0
|
|
20250226,170900,4971211490,3275,3275,3275,3275,0
|
|
20250226,170800,4971211490,3275,3275,3275,3275,0
|
|
20250226,170700,4971211490,3275,3275,3275,3275,0
|
|
20250226,170600,4971211490,3275,3275,3275,3275,0
|
|
20250226,170500,4971211490,3275,3275,3275,3275,0
|
|
20250226,170400,4971211490,3275,3275,3275,3275,0
|
|
20250226,170300,4971211490,3275,3275,3275,3275,0
|
|
20250226,170200,4971211490,3275,3275,3275,3275,0
|
|
20250226,170100,4971211490,3275,3275,3275,3275,0
|
|
20250226,170000,4971211490,3275,3275,3275,3275,19014
|
|
20250226,165900,4971211490,3275,3275,3275,3275,0
|
|
20250226,165800,4971211490,3275,3275,3275,3275,0
|
|
20250226,165700,4971211490,3275,3275,3275,3275,0
|
|
20250226,165600,4971211490,3275,3275,3275,3275,0
|
|
20250226,165500,4971211490,3275,3275,3275,3275,0
|
|
20250226,165400,4971211490,3275,3275,3275,3275,0
|
|
20250226,165300,4971211490,3275,3275,3275,3275,0
|
|
20250226,165200,4971211490,3275,3275,3275,3275,0
|
|
20250226,165100,4971211490,3275,3275,3275,3275,0
|
|
20250226,165000,4971211490,3275,3275,3275,3275,0
|
|
20250226,164900,4971211490,3275,3275,3275,3275,0
|
|
20250226,164800,4971211490,3275,3275,3275,3275,0
|
|
20250226,164700,4971211490,3275,3275,3275,3275,0
|
|
20250226,164600,4971211490,3275,3275,3275,3275,0
|
|
20250226,164500,4971211490,3275,3275,3275,3275,0
|
|
20250226,164400,4971211490,3275,3275,3275,3275,0
|
|
20250226,164300,4971211490,3275,3275,3275,3275,0
|
|
20250226,164200,4971211490,3275,3275,3275,3275,0
|
|
20250226,164100,4971211490,3275,3275,3275,3275,0
|
|
20250226,164000,4971211490,3275,3275,3275,3275,0
|
|
20250226,163900,4971211490,3275,3275,3275,3275,0
|
|
20250226,163800,4971211490,3275,3275,3275,3275,0
|
|
20250226,163700,4971211490,3275,3275,3275,3275,0
|
|
20250226,163600,4971211490,3275,3275,3275,3275,0
|
|
20250226,163500,4971211490,3275,3275,3275,3275,0
|
|
20250226,163400,4971211490,3275,3275,3275,3275,0
|
|
20250226,163300,4971211490,3275,3275,3275,3275,0
|
|
20250226,163200,4971211490,3275,3275,3275,3275,0
|
|
20250226,163100,4971211490,3275,3275,3275,3275,0
|
|
20250226,163000,4971211490,3275,3275,3275,3275,19014
|
|
20250226,162900,4971211490,3275,3275,3275,3275,0
|
|
20250226,162800,4971211490,3275,3275,3275,3275,0
|
|
20250226,162700,4971211490,3275,3275,3275,3275,0
|
|
20250226,162600,4971211490,3275,3275,3275,3275,0
|
|
20250226,162500,4971211490,3275,3275,3275,3275,0
|
|
20250226,162400,4971211490,3275,3275,3275,3275,0
|
|
20250226,162300,4971211490,3275,3275,3275,3275,0
|
|
20250226,162200,4971211490,3275,3275,3275,3275,0
|
|
20250226,162100,4971211490,3275,3275,3275,3275,0
|
|
20250226,162000,4971211490,3275,3275,3275,3275,0
|
|
20250226,161900,4971211490,3275,3275,3275,3275,0
|
|
20250226,161800,4971211490,3275,3275,3275,3275,0
|
|
20250226,161700,4971211490,3275,3275,3275,3275,0
|
|
20250226,161600,4971211490,3275,3275,3275,3275,0
|
|
20250226,161500,4971211490,3275,3275,3275,3275,0
|
|
20250226,161400,4971211490,3275,3275,3275,3275,0
|
|
20250226,161300,4971211490,3275,3275,3275,3275,0
|
|
20250226,161200,4971211490,3275,3275,3275,3275,0
|
|
20250226,161100,4971211490,3275,3275,3275,3275,0
|
|
20250226,161000,4971211490,3275,3275,3275,3275,0
|
|
20250226,160900,4971211490,3275,3275,3275,3275,0
|
|
20250226,160800,4971211490,3275,3275,3275,3275,0
|
|
20250226,160700,4971211490,3275,3275,3275,3275,0
|
|
20250226,160600,4971211490,3275,3275,3275,3275,0
|
|
20250226,160500,4971211490,3275,3275,3275,3275,0
|
|
20250226,160400,4971211490,3275,3275,3275,3275,0
|
|
20250226,160300,4971211490,3275,3275,3275,3275,0
|
|
20250226,160200,4971211490,3275,3275,3275,3275,0
|
|
20250226,160100,4971211490,3275,3275,3275,3275,0
|
|
20250226,160000,4971211490,3275,3275,3275,3275,19014
|
|
20250226,155900,4971211490,3275,3275,3275,3275,0
|
|
20250226,155800,4971211490,3275,3275,3275,3275,0
|
|
20250226,155700,4971211490,3275,3275,3275,3275,0
|
|
20250226,155600,4971211490,3275,3275,3275,3275,0
|
|
20250226,155500,4971211490,3275,3275,3275,3275,0
|
|
20250226,155400,4971211490,3275,3275,3275,3275,0
|
|
20250226,155300,4971211490,3275,3275,3275,3275,0
|
|
20250226,155200,4971211490,3275,3275,3275,3275,0
|
|
20250226,155100,4971211490,3275,3275,3275,3275,0
|
|
20250226,155000,4971211490,3275,3275,3275,3275,0
|
|
20250226,154900,4971211490,3275,3275,3275,3275,0
|
|
20250226,154800,4971211490,3275,3275,3275,3275,0
|
|
20250226,154700,4971211490,3275,3275,3275,3275,0
|
|
20250226,154600,4971211490,3275,3275,3275,3275,0
|
|
20250226,154500,4971211490,3275,3275,3275,3275,0
|
|
20250226,154400,4971211490,3275,3275,3275,3275,0
|
|
20250226,154300,4971211490,3275,3275,3275,3275,0
|
|
20250226,154200,4971211490,3275,3275,3275,3275,0
|
|
20250226,154100,4971211490,3275,3275,3275,3275,0
|
|
20250226,154000,4971211490,3275,3275,3275,3275,0
|
|
20250226,153900,4971211490,3275,3275,3275,3275,0
|
|
20250226,153800,4971211490,3275,3275,3275,3275,0
|
|
20250226,153700,4971211490,3275,3275,3275,3275,0
|
|
20250226,153600,4971211490,3275,3275,3275,3275,0
|
|
20250226,153500,4971211490,3275,3275,3275,3275,0
|
|
20250226,153400,4971211490,3275,3275,3275,3275,0
|
|
20250226,153300,4971211490,3275,3275,3275,3275,0
|
|
20250226,153200,4971211490,3275,3275,3275,3275,0
|
|
20250226,153100,4971211490,3275,3275,3275,3275,0
|
|
20250226,153000,4971211490,3275,3275,3275,3275,38028
|
|
20250226,152900,4908940640,3270,3270,3270,3270,0
|
|
20250226,152800,4908940640,3270,3270,3270,3270,0
|
|
20250226,152700,4908940640,3270,3270,3270,3270,0
|
|
20250226,152600,4908940640,3270,3270,3270,3270,0
|
|
20250226,152500,4908940640,3270,3270,3270,3270,0
|
|
20250226,152400,4908940640,3270,3270,3270,3270,0
|
|
20250226,152300,4908940640,3270,3270,3270,3270,0
|
|
20250226,152200,4908940640,3270,3270,3270,3270,0
|
|
20250226,152100,4908940640,3270,3270,3270,3270,0
|
|
20250226,152000,4908940640,3270,3270,3270,3270,0
|
|
20250226,151900,4908940640,3270,3270,3275,3265,4181
|
|
20250226,151800,4895270945,3265,3265,3270,3260,2905
|
|
20250226,151700,4885795390,3270,3270,3275,3265,4981
|
|
20250226,151600,4869531640,3270,3275,3275,3270,5982
|
|
20250226,151500,4849949140,3275,3265,3275,3260,11542
|
|
20250226,151400,4812284030,3270,3285,3290,3270,10337
|
|
20250226,151300,4778428895,3285,3285,3290,3280,806
|
|
20250226,151200,4775781190,3285,3280,3285,3280,3550
|
|
20250226,151100,4764127140,3280,3280,3290,3280,2613
|
|
20250226,151000,4755553870,3280,3290,3290,3280,213
|
|
20250226,150900,4754854085,3295,3290,3295,3275,2980
|
|
20250226,150800,4745066245,3285,3280,3285,3280,2694
|
|
20250226,150700,4736222165,3280,3275,3280,3275,14189
|
|
20250226,150600,4689686005,3275,3285,3285,3275,2001
|
|
20250226,150500,4683130150,3290,3290,3290,3285,4819
|
|
20250226,150400,4667297305,3290,3285,3295,3285,2519
|
|
20250226,150300,4659014175,3295,3290,3295,3290,3118
|
|
20250226,150200,4648755630,3290,3290,3290,3280,4147
|
|
20250226,150100,4635122100,3290,3270,3315,3270,6346
|
|
20250226,150000,4614307975,3265,3270,3275,3265,2504
|
|
20250226,145900,4606118585,3270,3270,3275,3260,15713
|
|
20250226,145800,4554880810,3270,3275,3275,3265,6996
|
|
20250226,145700,4532032230,3275,3280,3280,3275,1722
|
|
20250226,145600,4526387570,3280,3280,3280,3260,18328
|
|
20250226,145500,4466465835,3285,3290,3295,3280,921
|
|
20250226,145400,4463438485,3290,3295,3300,3280,1675
|
|
20250226,145300,4457937745,3300,3290,3300,3290,2232
|
|
20250226,145200,4450594385,3290,3280,3290,3275,3820
|
|
20250226,145100,4438057665,3285,3305,3310,3280,35977
|
|
20250226,145000,4319579930,3310,3305,3310,3305,800
|
|
20250226,144900,4316932930,3305,3310,3310,3305,1330
|
|
20250226,144800,4312537250,3310,3305,3310,3305,296
|
|
20250226,144700,4311558955,3305,3305,3305,3305,520
|
|
20250226,144600,4309840355,3305,3305,3305,3305,3448
|
|
20250226,144500,4298444715,3310,3315,3315,3310,947
|
|
20250226,144400,4295310080,3310,3315,3315,3310,742
|
|
20250226,144300,4292854035,3315,3315,3315,3310,4210
|
|
20250226,144200,4278903950,3315,3315,3315,3310,671
|
|
20250226,144100,4276682615,3315,3315,3315,3310,427
|
|
20250226,144000,4275267140,3310,3310,3315,3310,2591
|
|
20250226,143900,4266690925,3305,3310,3310,3305,768
|
|
20250226,143800,4264149745,3310,3310,3310,3310,1262
|
|
20250226,143700,4259972525,3310,3315,3315,3310,3507
|
|
20250226,143600,4248364350,3315,3315,3315,3310,481
|
|
20250226,143500,4246771560,3315,3320,3320,3315,739
|
|
20250226,143400,4244319175,3320,3310,3320,3310,501
|
|
20250226,143300,4242657105,3310,3310,3315,3310,2817
|
|
20250226,143200,4233320250,3315,3310,3315,3310,2329
|
|
20250226,143100,4225609945,3310,3310,3310,3305,582
|
|
20250226,143000,4223685575,3310,3310,3310,3300,1487
|
|
20250226,142900,4218775465,3310,3300,3310,3300,6203
|
|
20250226,142800,4198286245,3305,3310,3310,3295,54075
|
|
20250226,142700,4019449505,3315,3320,3320,3310,932
|
|
20250226,142600,4016360400,3320,3320,3320,3310,2924
|
|
20250226,142500,4006678510,3320,3320,3320,3310,9801
|
|
20250226,142400,3974196760,3320,3325,3325,3320,2218
|
|
20250226,142300,3966830500,3320,3330,3330,3320,1127
|
|
20250226,142200,3963084690,3325,3330,3330,3325,288
|
|
20250226,142100,3962126355,3325,3325,3325,3325,510
|
|
20250226,142000,3960430605,3325,3325,3325,3325,420
|
|
20250226,141900,3959034105,3325,3330,3330,3325,2593
|
|
20250226,141800,3950412155,3330,3330,3330,3330,106
|
|
20250226,141700,3950059175,3330,3330,3330,3330,372
|
|
20250226,141600,3948820415,3325,3320,3325,3320,3586
|
|
20250226,141500,3936913890,3325,3325,3330,3320,3061
|
|
20250226,141400,3926741545,3330,3330,3330,3330,1283
|
|
20250226,141300,3922469155,3330,3330,3330,3320,3352
|
|
20250226,141200,3911328110,3325,3330,3330,3325,2017
|
|
20250226,141100,3904616500,3325,3330,3330,3325,31
|
|
20250226,141000,3904513405,3325,3330,3330,3325,1670
|
|
20250226,140900,3898953270,3320,3330,3330,3320,779
|
|
20250226,140800,3896362810,3325,3330,3330,3325,853
|
|
20250226,140700,3893525085,3330,3330,3330,3325,947
|
|
20250226,140600,3890372605,3330,3330,3330,3325,370
|
|
20250226,140500,3889142255,3325,3325,3330,3320,4060
|
|
20250226,140400,3875643145,3325,3330,3330,3325,4296
|
|
20250226,140300,3861353945,3330,3325,3330,3325,835
|
|
20250226,140200,3858575020,3325,3330,3330,3325,1781
|
|
20250226,140100,3852645040,3325,3330,3340,3325,4555
|
|
20250226,140000,3837481975,3330,3330,3345,3330,1569
|
|
20250226,135900,3832255435,3330,3330,3330,3325,3022
|
|
20250226,135800,3822199890,3345,3345,3345,3330,10006
|
|
20250226,135700,3788838355,3345,3340,3345,3340,1635
|
|
20250226,135600,3783374705,3350,3350,3350,3345,3468
|
|
20250226,135500,3771773730,3350,3350,3350,3350,321
|
|
20250226,135400,3770698380,3360,3365,3365,3360,348
|
|
20250226,135300,3769529050,3365,3360,3365,3360,1033
|
|
20250226,135200,3766058155,3360,3365,3365,3350,74
|
|
20250226,135100,3765809285,3365,3350,3365,3350,723
|
|
20250226,135000,3763378025,3360,3350,3360,3350,2589
|
|
20250226,134900,3754688225,3350,3360,3360,3350,7769
|
|
20250226,134800,3728638040,3360,3365,3365,3360,611
|
|
20250226,134700,3726582815,3365,3365,3365,3365,688
|
|
20250226,134600,3724267695,3365,3365,3365,3365,1515
|
|
20250226,134500,3719169720,3365,3365,3365,3365,2934
|
|
20250226,134400,3709296810,3370,3365,3370,3365,331
|
|
20250226,134300,3708182990,3360,3370,3370,3360,1223
|
|
20250226,134200,3704073690,3360,3370,3370,3360,54
|
|
20250226,134100,3703892240,3365,3365,3365,3360,2216
|
|
20250226,134000,3696436155,3360,3365,3365,3360,703
|
|
20250226,133900,3694074065,3365,3360,3365,3360,345
|
|
20250226,133800,3692914610,3365,3365,3365,3365,2109
|
|
20250226,133700,3685817825,3365,3370,3370,3365,1213
|
|
20250226,133600,3681735755,3370,3365,3370,3355,91
|
|
20250226,133500,3681429830,3355,3355,3355,3345,562
|
|
20250226,133400,3679544330,3355,3355,3355,3345,539
|
|
20250226,133300,3677737925,3355,3355,3355,3355,1100
|
|
20250226,133200,3674047425,3340,3355,3355,3340,60
|
|
20250226,133100,3673846275,3340,3340,3355,3340,1037
|
|
20250226,133000,3670382140,3340,3355,3355,3340,2914
|
|
20250226,132900,3660631115,3355,3360,3365,3355,3508
|
|
20250226,132800,3648857410,3360,3350,3360,3345,2401
|
|
20250226,132700,3640803370,3345,3345,3345,3345,1243
|
|
20250226,132600,3636645535,3340,3335,3340,3335,3830
|
|
20250226,132500,3623854335,3335,3335,3335,3335,500
|
|
20250226,132400,3622186835,3340,3340,3340,3340,492
|
|
20250226,132300,3620543555,3340,3335,3340,3335,2093
|
|
20250226,132200,3613562985,3340,3335,3345,3335,1538
|
|
20250226,132100,3608432825,3335,3340,3345,3335,701
|
|
20250226,132000,3606094890,3330,3330,3330,3330,0
|
|
20250226,131900,3606094890,3330,3340,3345,3330,8332
|
|
20250226,131800,3578331225,3340,3340,3345,3340,2185
|
|
20250226,131700,3571028110,3345,3335,3345,3335,260
|
|
20250226,131600,3570160935,3335,3345,3345,3335,368
|
|
20250226,131500,3568932275,3345,3335,3345,3330,8201
|
|
20250226,131400,3541588960,3335,3340,3340,3335,1246
|
|
20250226,131300,3537427350,3340,3340,3340,3340,361
|
|
20250226,131200,3536221610,3345,3345,3345,3335,2566
|
|
20250226,131100,3527638620,3345,3335,3345,3335,111
|
|
20250226,131000,3527267335,3335,3345,3345,3335,8075
|
|
20250226,130900,3500319430,3340,3350,3350,3340,8291
|
|
20250226,130800,3472564115,3355,3355,3355,3355,255
|
|
20250226,130700,3471708590,3350,3350,3350,3350,250
|
|
20250226,130600,3470871090,3350,3350,3350,3350,100
|
|
20250226,130500,3470536090,3345,3350,3350,3345,2946
|
|
20250226,130400,3460679075,3350,3345,3350,3345,753
|
|
20250226,130300,3458159990,3350,3350,3350,3340,664
|
|
20250226,130200,3455938335,3345,3345,3350,3340,3928
|
|
20250226,130100,3442809245,3345,3350,3350,3345,10577
|
|
20250226,130000,3407401290,3355,3355,3355,3355,520
|
|
20250226,125900,3405656690,3355,3355,3355,3355,19
|
|
20250226,125800,3405592945,3355,3360,3360,3355,2514
|
|
20250226,125700,3397153465,3360,3360,3360,3360,6
|
|
20250226,125600,3397133305,3365,3350,3365,3345,4579
|
|
20250226,125500,3381744975,3360,3365,3365,3350,8465
|
|
20250226,125400,3353353335,3365,3360,3365,3360,1974
|
|
20250226,125300,3346720585,3360,3365,3365,3360,65
|
|
20250226,125200,3346501985,3365,3360,3365,3360,1381
|
|
20250226,125100,3341858575,3355,3365,3365,3355,3214
|
|
20250226,125000,3331059730,3360,3365,3365,3360,596
|
|
20250226,124900,3329055655,3365,3360,3365,3360,1183
|
|
20250226,124800,3325080480,3360,3365,3370,3360,679
|
|
20250226,124700,3322796160,3365,3365,3365,3365,2300
|
|
20250226,124600,3315056660,3365,3365,3365,3365,2849
|
|
20250226,124500,3305469775,3365,3365,3365,3365,1353
|
|
20250226,124400,3300916930,3365,3370,3370,3365,1912
|
|
20250226,124300,3294480475,3365,3355,3365,3355,5362
|
|
20250226,124200,3276463105,3355,3350,3355,3345,969
|
|
20250226,124100,3273215240,3350,3355,3355,3345,1700
|
|
20250226,124000,3267523405,3355,3355,3355,3350,1135
|
|
20250226,123900,3263720740,3350,3350,3350,3345,430
|
|
20250226,123800,3262282290,3345,3360,3360,3345,3255
|
|
20250226,123700,3251388495,3345,3350,3350,3345,868
|
|
20250226,123600,3248484450,3350,3355,3355,3350,5456
|
|
20250226,123500,3230206785,3350,3355,3355,3350,2284
|
|
20250226,123400,3222548790,3360,3360,3360,3355,1342
|
|
20250226,123300,3218044470,3360,3360,3360,3355,53
|
|
20250226,123200,3217866640,3355,3355,3355,3350,1548
|
|
20250226,123100,3212673450,3350,3355,3355,3350,552
|
|
20250226,123000,3210823995,3355,3350,3355,3350,261
|
|
20250226,122900,3209949180,3355,3355,3360,3355,872
|
|
20250226,122800,3207023120,3355,3355,3355,3355,658
|
|
20250226,122700,3204815530,3355,3360,3360,3355,309
|
|
20250226,122600,3203778235,3360,3350,3360,3350,1741
|
|
20250226,122500,3197930475,3350,3360,3360,3350,1018
|
|
20250226,122400,3194519845,3350,3365,3365,3345,1695
|
|
20250226,122300,3188846405,3370,3350,3370,3350,809
|
|
20250226,122200,3186130070,3350,3350,3350,3345,5361
|
|
20250226,122100,3168184110,3350,3355,3355,3350,6497
|
|
20250226,122000,3146419110,3355,3370,3370,3355,9545
|
|
20250226,121900,3114371455,3370,3360,3370,3355,3927
|
|
20250226,121800,3101186180,3355,3360,3365,3355,3349
|
|
20250226,121700,3089938175,3365,3365,3365,3365,675
|
|
20250226,121600,3087666800,3365,3365,3365,3355,5789
|
|
20250226,121500,3068225435,3360,3360,3360,3360,1473
|
|
20250226,121400,3063276155,3365,3365,3365,3360,30327
|
|
20250226,121300,2961364170,3365,3370,3370,3365,1516
|
|
20250226,121200,2956258430,3370,3375,3375,3370,70
|
|
20250226,121100,2956022510,3370,3375,3375,3365,92
|
|
20250226,121000,2955712570,3375,3370,3375,3365,2577
|
|
20250226,120900,2947039810,3370,3370,3370,3365,2655
|
|
20250226,120800,2938094135,3360,3375,3380,3360,8177
|
|
20250226,120700,2910579820,3380,3375,3380,3375,447
|
|
20250226,120600,2909069215,3375,3375,3375,3365,5692
|
|
20250226,120500,2889876020,3370,3370,3375,3365,1758
|
|
20250226,120400,2883955790,3370,3365,3370,3365,512
|
|
20250226,120300,2882232645,3365,3385,3385,3365,7406
|
|
20250226,120200,2857295300,3375,3385,3385,3370,13200
|
|
20250226,120100,2812760735,3385,3380,3385,3380,1227
|
|
20250226,120000,2808612720,3385,3380,3385,3380,3228
|
|
20250226,115900,2797701830,3385,3380,3385,3375,2438
|
|
20250226,115800,2789461460,3385,3385,3385,3380,1831
|
|
20250226,115700,2783272160,3385,3390,3390,3385,309
|
|
20250226,115600,2782225490,3390,3390,3390,3390,161
|
|
20250226,115500,2781679700,3395,3380,3395,3380,3350
|
|
20250226,115400,2770345090,3380,3390,3395,3380,6860
|
|
20250226,115300,2747128940,3395,3385,3395,3385,710
|
|
20250226,115200,2744720640,3385,3385,3385,3385,6559
|
|
20250226,115100,2722518425,3385,3395,3395,3385,3404
|
|
20250226,115000,2710969535,3380,3385,3385,3380,2043
|
|
20250226,114900,2704062080,3385,3385,3395,3385,1170
|
|
20250226,114800,2700099130,3385,3385,3385,3385,4921
|
|
20250226,114700,2683441545,3380,3375,3380,3375,1047
|
|
20250226,114600,2679907885,3375,3390,3395,3375,2313
|
|
20250226,114500,2672095590,3400,3385,3400,3370,12395
|
|
20250226,114400,2630225205,3400,3390,3400,3380,11384
|
|
20250226,114300,2591655555,3395,3405,3415,3390,14913
|
|
20250226,114200,2540968535,3405,3420,3425,3405,49078
|
|
20250226,114100,2373539420,3425,3425,3425,3420,310
|
|
20250226,114000,2372477675,3425,3420,3425,3420,2941
|
|
20250226,113900,2362407755,3420,3425,3430,3420,3276
|
|
20250226,113800,2351190950,3425,3440,3440,3425,2536
|
|
20250226,113700,2342484915,3440,3440,3440,3435,168
|
|
20250226,113600,2341907305,3460,3440,3460,3440,34
|
|
20250226,113500,2341790230,3440,3445,3445,3440,3117
|
|
20250226,113400,2331061340,3460,3445,3460,3445,1778
|
|
20250226,113300,2324917290,3445,3450,3450,3440,2661
|
|
20250226,113200,2315762680,3440,3445,3450,3440,2408
|
|
20250226,113100,2307465970,3445,3445,3445,3445,3
|
|
20250226,113000,2307455635,3440,3440,3440,3440,50
|
|
20250226,112900,2307283635,3440,3445,3445,3440,4
|
|
20250226,112800,2307269860,3445,3445,3445,3440,155
|
|
20250226,112700,2306736135,3445,3440,3445,3440,2449
|
|
20250226,112600,2298303745,3440,3440,3440,3435,2050
|
|
20250226,112500,2291251750,3440,3440,3440,3440,9426
|
|
20250226,112400,2258826310,3435,3440,3445,3435,1164
|
|
20250226,112300,2254823435,3445,3430,3445,3430,1104
|
|
20250226,112200,2251029610,3430,3435,3445,3430,6761
|
|
20250226,112100,2227835960,3430,3440,3440,3430,2908
|
|
20250226,112000,2217854760,3435,3440,3440,3435,1365
|
|
20250226,111900,2213165640,3435,3440,3445,3435,8209
|
|
20250226,111800,2184946255,3440,3445,3445,3440,3405
|
|
20250226,111700,2173231080,3445,3455,3455,3445,22317
|
|
20250226,111600,2096218980,3460,3460,3460,3460,304
|
|
20250226,111500,2095167140,3455,3460,3460,3455,388
|
|
20250226,111400,2093825005,3465,3460,3465,3460,1510
|
|
20250226,111300,2088600400,3465,3465,3465,3465,10
|
|
20250226,111200,2088565750,3465,3470,3470,3460,2087
|
|
20250226,111100,2081343605,3470,3470,3470,3465,1089
|
|
20250226,111000,2077568525,3465,3465,3465,3465,525
|
|
20250226,110900,2075749400,3465,3465,3465,3465,124
|
|
20250226,110800,2075319740,3465,3470,3470,3465,86
|
|
20250226,110700,2075021745,3475,3460,3475,3460,316
|
|
20250226,110600,2073925500,3465,3465,3465,3460,624
|
|
20250226,110500,2071763345,3465,3460,3465,3460,1410
|
|
20250226,110400,2066882095,3460,3465,3465,3460,1280
|
|
20250226,110300,2062451895,3465,3465,3465,3465,374
|
|
20250226,110200,2061155985,3470,3470,3470,3470,169
|
|
20250226,110100,2060569555,3470,3465,3470,3465,4
|
|
20250226,110000,2060555680,3465,3465,3465,3465,0
|
|
20250226,105900,2060555680,3465,3470,3470,3465,1268
|
|
20250226,105800,2056160020,3470,3470,3470,3470,64
|
|
20250226,105700,2055937940,3470,3465,3470,3465,888
|
|
20250226,105600,2052860970,3465,3465,3465,3465,28
|
|
20250226,105500,2052763950,3460,3465,3465,3460,93
|
|
20250226,105400,2052441710,3465,3465,3465,3465,51
|
|
20250226,105300,2052264995,3465,3465,3465,3465,15
|
|
20250226,105200,2052213020,3465,3460,3465,3460,2704
|
|
20250226,105100,2042854325,3460,3470,3470,3460,1574
|
|
20250226,105000,2037405805,3470,3470,3470,3460,504
|
|
20250226,104900,2035657575,3470,3470,3475,3470,567
|
|
20250226,104800,2033690060,3470,3470,3475,3465,3753
|
|
20250226,104700,2020679000,3480,3480,3480,3480,28
|
|
20250226,104600,2020581560,3480,3485,3485,3480,101
|
|
20250226,104500,2020230075,3485,3485,3485,3480,452
|
|
20250226,104400,2018654890,3485,3485,3485,3485,209
|
|
20250226,104300,2017926525,3485,3475,3485,3470,5065
|
|
20250226,104200,2000292115,3475,3470,3475,3470,410
|
|
20250226,104100,1998869030,3465,3465,3465,3465,920
|
|
20250226,104000,1995681230,3465,3475,3475,3465,572
|
|
20250226,103900,1993698150,3475,3475,3480,3465,2062
|
|
20250226,103800,1986539975,3480,3485,3485,3480,230
|
|
20250226,103700,1985739475,3485,3485,3485,3485,44
|
|
20250226,103600,1985586135,3485,3475,3485,3475,984
|
|
20250226,103500,1982166720,3480,3475,3480,3470,3138
|
|
20250226,103400,1971254390,3470,3470,3470,3470,214
|
|
20250226,103300,1970511810,3470,3470,3470,3470,100
|
|
20250226,103200,1970164810,3470,3480,3480,3470,1012
|
|
20250226,103100,1966649570,3475,3475,3480,3475,925
|
|
20250226,103000,1963434635,3475,3475,3475,3475,292
|
|
20250226,102900,1962419935,3470,3475,3475,3470,123
|
|
20250226,102800,1961993010,3470,3470,3470,3470,196
|
|
20250226,102700,1961312890,3465,3465,3465,3465,503
|
|
20250226,102600,1959569995,3465,3465,3465,3465,145
|
|
20250226,102500,1959067570,3465,3470,3475,3465,45
|
|
20250226,102400,1958911550,3470,3465,3470,3465,921
|
|
20250226,102300,1955718265,3465,3465,3465,3465,634
|
|
20250226,102200,1953521455,3465,3460,3470,3460,2015
|
|
20250226,102100,1946540645,3460,3455,3460,3455,367
|
|
20250226,102000,1945271940,3460,3460,3470,3460,1348
|
|
20250226,101900,1940607560,3470,3460,3470,3460,250
|
|
20250226,101800,1939742030,3455,3470,3470,3455,364
|
|
20250226,101700,1938482455,3455,3455,3470,3455,332
|
|
20250226,101600,1937332395,3455,3460,3470,3455,1030
|
|
20250226,101500,1933767510,3460,3480,3480,3460,62
|
|
20250226,101400,1933552425,3465,3455,3465,3450,24883
|
|
20250226,101300,1847465020,3455,3465,3465,3455,5176
|
|
20250226,101200,1829567845,3465,3460,3465,3460,620
|
|
20250226,101100,1827421990,3460,3455,3460,3455,1030
|
|
20250226,101000,1823863325,3455,3455,3465,3455,1366
|
|
20250226,100900,1819143775,3455,3455,3465,3455,4169
|
|
20250226,100800,1804731315,3460,3460,3465,3455,5017
|
|
20250226,100700,1787377390,3460,3485,3485,3460,9744
|
|
20250226,100600,1753629865,3485,3480,3485,3465,1822
|
|
20250226,100500,1747289315,3480,3470,3485,3465,7328
|
|
20250226,100400,1721791915,3470,3465,3470,3465,2958
|
|
20250226,100300,1711540495,3465,3485,3485,3460,6837
|
|
20250226,100200,1687819985,3485,3470,3485,3470,2884
|
|
20250226,100100,1677808765,3470,3495,3505,3470,11858
|
|
20250226,100000,1636505535,3495,3505,3505,3495,4452
|
|
20250226,095900,1620935915,3515,3520,3520,3505,2459
|
|
20250226,095800,1612305720,3510,3505,3510,3505,349
|
|
20250226,095700,1611082220,3495,3505,3510,3495,8616
|
|
20250226,095600,1580919610,3510,3525,3525,3510,4798
|
|
20250226,095500,1564051200,3525,3520,3525,3520,957
|
|
20250226,095400,1560678865,3525,3520,3525,3520,3432
|
|
20250226,095300,1548592140,3520,3535,3535,3520,1343
|
|
20250226,095200,1543855720,3535,3540,3540,3535,804
|
|
20250226,095100,1541011255,3550,3550,3550,3540,5810
|
|
20250226,095000,1520421340,3555,3555,3560,3555,302
|
|
20250226,094900,1519346570,3550,3550,3550,3540,2502
|
|
20250226,094800,1510464620,3550,3565,3575,3550,3031
|
|
20250226,094700,1499684555,3565,3565,3585,3520,13795
|
|
20250226,094600,1450560935,3575,3525,3585,3525,4747
|
|
20250226,094500,1433668950,3525,3535,3535,3500,10589
|
|
20250226,094400,1396351855,3540,3555,3580,3540,10199
|
|
20250226,094300,1360042605,3540,3530,3555,3530,7651
|
|
20250226,094200,1332936155,3530,3525,3530,3525,2063
|
|
20250226,094100,1325660925,3525,3525,3540,3520,9795
|
|
20250226,094000,1291130210,3530,3520,3530,3515,4511
|
|
20250226,093900,1275223675,3520,3520,3525,3510,2494
|
|
20250226,093800,1266450960,3520,3485,3520,3485,4099
|
|
20250226,093700,1252096235,3480,3480,3490,3475,1354
|
|
20250226,093600,1247384230,3480,3480,3480,3475,1143
|
|
20250226,093500,1243410465,3480,3500,3500,3480,61
|
|
20250226,093400,1243197565,3500,3475,3500,3470,3091
|
|
20250226,093300,1232432665,3480,3485,3485,3480,1174
|
|
20250226,093200,1228346675,3485,3490,3490,3470,2582
|
|
20250226,093100,1219385355,3490,3475,3490,3465,2628
|
|
20250226,093000,1210252970,3475,3480,3480,3465,3503
|
|
20250226,092900,1198100115,3475,3470,3475,3465,7373
|
|
20250226,092800,1172510380,3470,3460,3470,3460,4838
|
|
20250226,092700,1155735630,3450,3465,3470,3450,13277
|
|
20250226,092600,1109818455,3465,3485,3490,3465,28359
|
|
20250226,092500,1011301730,3485,3495,3500,3485,3257
|
|
20250226,092400,999928670,3500,3500,3500,3490,889
|
|
20250226,092300,996817380,3490,3500,3510,3490,5125
|
|
20250226,092200,978912230,3500,3520,3520,3490,23390
|
|
20250226,092100,896836655,3530,3530,3530,3520,1522
|
|
20250226,092000,891477185,3520,3530,3540,3520,2623
|
|
20250226,091900,882213160,3530,3550,3550,3525,2665
|
|
20250226,091800,872774230,3550,3550,3555,3525,7139
|
|
20250226,091700,847504365,3560,3530,3560,3530,3458
|
|
20250226,091600,835249985,3530,3510,3530,3510,9526
|
|
20250226,091500,801757620,3510,3525,3530,3505,8442
|
|
20250226,091400,772059540,3530,3535,3535,3520,533
|
|
20250226,091300,770177415,3535,3535,3540,3530,1218
|
|
20250226,091200,765871035,3540,3515,3540,3495,7700
|
|
20250226,091100,738781140,3515,3510,3515,3500,4074
|
|
20250226,091000,724464260,3500,3500,3520,3495,4353
|
|
20250226,090900,709217615,3500,3485,3520,3485,14925
|
|
20250226,090800,656942505,3480,3490,3500,3480,4605
|
|
20250226,090700,640867690,3475,3460,3495,3460,8743
|
|
20250226,090600,610471395,3460,3480,3500,3450,46999
|
|
20250226,090500,447723715,3480,3520,3520,3465,23605
|
|
20250226,090400,364962930,3540,3550,3555,3525,21906
|
|
20250226,090300,287513825,3550,3560,3580,3530,13593
|
|
20250226,090200,239145610,3585,3610,3680,3555,27630
|
|
20250226,090100,139426090,3585,3560,3660,3560,32419
|
|
20250226,090000,22132955,3580,3550,3590,3550,6214
|