603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250227,190000,2671694270,3310,3310,3310,3310,13682
|
|
20250227,185900,2671694270,3310,3310,3310,3310,0
|
|
20250227,185800,2671694270,3310,3310,3310,3310,0
|
|
20250227,185700,2671694270,3310,3310,3310,3310,0
|
|
20250227,185600,2671694270,3310,3310,3310,3310,0
|
|
20250227,185500,2671694270,3310,3310,3310,3310,0
|
|
20250227,185400,2671694270,3310,3310,3310,3310,0
|
|
20250227,185300,2671694270,3310,3310,3310,3310,0
|
|
20250227,185200,2671694270,3310,3310,3310,3310,0
|
|
20250227,185100,2671694270,3310,3310,3310,3310,0
|
|
20250227,185000,2671694270,3310,3310,3310,3310,0
|
|
20250227,184900,2671694270,3310,3310,3310,3310,0
|
|
20250227,184800,2671694270,3310,3310,3310,3310,0
|
|
20250227,184700,2671694270,3310,3310,3310,3310,0
|
|
20250227,184600,2671694270,3310,3310,3310,3310,0
|
|
20250227,184500,2671694270,3310,3310,3310,3310,0
|
|
20250227,184400,2671694270,3310,3310,3310,3310,0
|
|
20250227,184300,2671694270,3310,3310,3310,3310,0
|
|
20250227,184200,2671694270,3310,3310,3310,3310,0
|
|
20250227,184100,2671694270,3310,3310,3310,3310,0
|
|
20250227,184000,2671694270,3310,3310,3310,3310,0
|
|
20250227,183900,2671694270,3310,3310,3310,3310,0
|
|
20250227,183800,2671694270,3310,3310,3310,3310,0
|
|
20250227,183700,2671694270,3310,3310,3310,3310,0
|
|
20250227,183600,2671694270,3310,3310,3310,3310,0
|
|
20250227,183500,2671694270,3310,3310,3310,3310,0
|
|
20250227,183400,2671694270,3310,3310,3310,3310,0
|
|
20250227,183300,2671694270,3310,3310,3310,3310,0
|
|
20250227,183200,2671694270,3310,3310,3310,3310,0
|
|
20250227,183100,2671694270,3310,3310,3310,3310,0
|
|
20250227,183000,2671694270,3310,3310,3310,3310,13682
|
|
20250227,182900,2671694270,3310,3310,3310,3310,0
|
|
20250227,182800,2671694270,3310,3310,3310,3310,0
|
|
20250227,182700,2671694270,3310,3310,3310,3310,0
|
|
20250227,182600,2671694270,3310,3310,3310,3310,0
|
|
20250227,182500,2671694270,3310,3310,3310,3310,0
|
|
20250227,182400,2671694270,3310,3310,3310,3310,0
|
|
20250227,182300,2671694270,3310,3310,3310,3310,0
|
|
20250227,182200,2671694270,3310,3310,3310,3310,0
|
|
20250227,182100,2671694270,3310,3310,3310,3310,0
|
|
20250227,182000,2671694270,3310,3310,3310,3310,0
|
|
20250227,181900,2671694270,3310,3310,3310,3310,0
|
|
20250227,181800,2671694270,3310,3310,3310,3310,0
|
|
20250227,181700,2671694270,3310,3310,3310,3310,0
|
|
20250227,181600,2671694270,3310,3310,3310,3310,0
|
|
20250227,181500,2671694270,3310,3310,3310,3310,0
|
|
20250227,181400,2671694270,3310,3310,3310,3310,0
|
|
20250227,181300,2671694270,3310,3310,3310,3310,0
|
|
20250227,181200,2671694270,3310,3310,3310,3310,0
|
|
20250227,181100,2671694270,3310,3310,3310,3310,0
|
|
20250227,181000,2671694270,3310,3310,3310,3310,0
|
|
20250227,180900,2671694270,3310,3310,3310,3310,0
|
|
20250227,180800,2671694270,3310,3310,3310,3310,0
|
|
20250227,180700,2671694270,3310,3310,3310,3310,0
|
|
20250227,180600,2671694270,3310,3310,3310,3310,0
|
|
20250227,180500,2671694270,3310,3310,3310,3310,0
|
|
20250227,180400,2671694270,3310,3310,3310,3310,0
|
|
20250227,180300,2671694270,3310,3310,3310,3310,0
|
|
20250227,180200,2671694270,3310,3310,3310,3310,0
|
|
20250227,180100,2671694270,3310,3310,3310,3310,0
|
|
20250227,180000,2671694270,3310,3310,3310,3310,13682
|
|
20250227,175900,2671694270,3310,3310,3310,3310,0
|
|
20250227,175800,2671694270,3310,3310,3310,3310,0
|
|
20250227,175700,2671694270,3310,3310,3310,3310,0
|
|
20250227,175600,2671694270,3310,3310,3310,3310,0
|
|
20250227,175500,2671694270,3310,3310,3310,3310,0
|
|
20250227,175400,2671694270,3310,3310,3310,3310,0
|
|
20250227,175300,2671694270,3310,3310,3310,3310,0
|
|
20250227,175200,2671694270,3310,3310,3310,3310,0
|
|
20250227,175100,2671694270,3310,3310,3310,3310,0
|
|
20250227,175000,2671694270,3310,3310,3310,3310,0
|
|
20250227,174900,2671694270,3310,3310,3310,3310,0
|
|
20250227,174800,2671694270,3310,3310,3310,3310,0
|
|
20250227,174700,2671694270,3310,3310,3310,3310,0
|
|
20250227,174600,2671694270,3310,3310,3310,3310,0
|
|
20250227,174500,2671694270,3310,3310,3310,3310,0
|
|
20250227,174400,2671694270,3310,3310,3310,3310,0
|
|
20250227,174300,2671694270,3310,3310,3310,3310,0
|
|
20250227,174200,2671694270,3310,3310,3310,3310,0
|
|
20250227,174100,2671694270,3310,3310,3310,3310,0
|
|
20250227,174000,2671694270,3310,3310,3310,3310,0
|
|
20250227,173900,2671694270,3310,3310,3310,3310,0
|
|
20250227,173800,2671694270,3310,3310,3310,3310,0
|
|
20250227,173700,2671694270,3310,3310,3310,3310,0
|
|
20250227,173600,2671694270,3310,3310,3310,3310,0
|
|
20250227,173500,2671694270,3310,3310,3310,3310,0
|
|
20250227,173400,2671694270,3310,3310,3310,3310,0
|
|
20250227,173300,2671694270,3310,3310,3310,3310,0
|
|
20250227,173200,2671694270,3310,3310,3310,3310,0
|
|
20250227,173100,2671694270,3310,3310,3310,3310,0
|
|
20250227,173000,2671694270,3310,3310,3310,3310,13682
|
|
20250227,172900,2671694270,3310,3310,3310,3310,0
|
|
20250227,172800,2671694270,3310,3310,3310,3310,0
|
|
20250227,172700,2671694270,3310,3310,3310,3310,0
|
|
20250227,172600,2671694270,3310,3310,3310,3310,0
|
|
20250227,172500,2671694270,3310,3310,3310,3310,0
|
|
20250227,172400,2671694270,3310,3310,3310,3310,0
|
|
20250227,172300,2671694270,3310,3310,3310,3310,0
|
|
20250227,172200,2671694270,3310,3310,3310,3310,0
|
|
20250227,172100,2671694270,3310,3310,3310,3310,0
|
|
20250227,172000,2671694270,3310,3310,3310,3310,0
|
|
20250227,171900,2671694270,3310,3310,3310,3310,0
|
|
20250227,171800,2671694270,3310,3310,3310,3310,0
|
|
20250227,171700,2671694270,3310,3310,3310,3310,0
|
|
20250227,171600,2671694270,3310,3310,3310,3310,0
|
|
20250227,171500,2671694270,3310,3310,3310,3310,0
|
|
20250227,171400,2671694270,3310,3310,3310,3310,0
|
|
20250227,171300,2671694270,3310,3310,3310,3310,0
|
|
20250227,171200,2671694270,3310,3310,3310,3310,0
|
|
20250227,171100,2671694270,3310,3310,3310,3310,0
|
|
20250227,171000,2671694270,3310,3310,3310,3310,0
|
|
20250227,170900,2671694270,3310,3310,3310,3310,0
|
|
20250227,170800,2671694270,3310,3310,3310,3310,0
|
|
20250227,170700,2671694270,3310,3310,3310,3310,0
|
|
20250227,170600,2671694270,3310,3310,3310,3310,0
|
|
20250227,170500,2671694270,3310,3310,3310,3310,0
|
|
20250227,170400,2671694270,3310,3310,3310,3310,0
|
|
20250227,170300,2671694270,3310,3310,3310,3310,0
|
|
20250227,170200,2671694270,3310,3310,3310,3310,0
|
|
20250227,170100,2671694270,3310,3310,3310,3310,0
|
|
20250227,170000,2671694270,3310,3310,3310,3310,13682
|
|
20250227,165900,2671694270,3310,3310,3310,3310,0
|
|
20250227,165800,2671694270,3310,3310,3310,3310,0
|
|
20250227,165700,2671694270,3310,3310,3310,3310,0
|
|
20250227,165600,2671694270,3310,3310,3310,3310,0
|
|
20250227,165500,2671694270,3310,3310,3310,3310,0
|
|
20250227,165400,2671694270,3310,3310,3310,3310,0
|
|
20250227,165300,2671694270,3310,3310,3310,3310,0
|
|
20250227,165200,2671694270,3310,3310,3310,3310,0
|
|
20250227,165100,2671694270,3310,3310,3310,3310,0
|
|
20250227,165000,2671694270,3310,3310,3310,3310,0
|
|
20250227,164900,2671694270,3310,3310,3310,3310,0
|
|
20250227,164800,2671694270,3310,3310,3310,3310,0
|
|
20250227,164700,2671694270,3310,3310,3310,3310,0
|
|
20250227,164600,2671694270,3310,3310,3310,3310,0
|
|
20250227,164500,2671694270,3310,3310,3310,3310,0
|
|
20250227,164400,2671694270,3310,3310,3310,3310,0
|
|
20250227,164300,2671694270,3310,3310,3310,3310,0
|
|
20250227,164200,2671694270,3310,3310,3310,3310,0
|
|
20250227,164100,2671694270,3310,3310,3310,3310,0
|
|
20250227,164000,2671694270,3310,3310,3310,3310,0
|
|
20250227,163900,2671694270,3310,3310,3310,3310,0
|
|
20250227,163800,2671694270,3310,3310,3310,3310,0
|
|
20250227,163700,2671694270,3310,3310,3310,3310,0
|
|
20250227,163600,2671694270,3310,3310,3310,3310,0
|
|
20250227,163500,2671694270,3310,3310,3310,3310,0
|
|
20250227,163400,2671694270,3310,3310,3310,3310,0
|
|
20250227,163300,2671694270,3310,3310,3310,3310,0
|
|
20250227,163200,2671694270,3310,3310,3310,3310,0
|
|
20250227,163100,2671694270,3310,3310,3310,3310,0
|
|
20250227,163000,2671694270,3310,3310,3310,3310,13682
|
|
20250227,162900,2671694270,3310,3310,3310,3310,0
|
|
20250227,162800,2671694270,3310,3310,3310,3310,0
|
|
20250227,162700,2671694270,3310,3310,3310,3310,0
|
|
20250227,162600,2671694270,3310,3310,3310,3310,0
|
|
20250227,162500,2671694270,3310,3310,3310,3310,0
|
|
20250227,162400,2671694270,3310,3310,3310,3310,0
|
|
20250227,162300,2671694270,3310,3310,3310,3310,0
|
|
20250227,162200,2671694270,3310,3310,3310,3310,0
|
|
20250227,162100,2671694270,3310,3310,3310,3310,0
|
|
20250227,162000,2671694270,3310,3310,3310,3310,0
|
|
20250227,161900,2671694270,3310,3310,3310,3310,0
|
|
20250227,161800,2671694270,3310,3310,3310,3310,0
|
|
20250227,161700,2671694270,3310,3310,3310,3310,0
|
|
20250227,161600,2671694270,3310,3310,3310,3310,0
|
|
20250227,161500,2671694270,3310,3310,3310,3310,0
|
|
20250227,161400,2671694270,3310,3310,3310,3310,0
|
|
20250227,161300,2671694270,3310,3310,3310,3310,0
|
|
20250227,161200,2671694270,3310,3310,3310,3310,0
|
|
20250227,161100,2671694270,3310,3310,3310,3310,0
|
|
20250227,161000,2671694270,3310,3310,3310,3310,0
|
|
20250227,160900,2671694270,3310,3310,3310,3310,0
|
|
20250227,160800,2671694270,3310,3310,3310,3310,0
|
|
20250227,160700,2671694270,3310,3310,3310,3310,0
|
|
20250227,160600,2671694270,3310,3310,3310,3310,0
|
|
20250227,160500,2671694270,3310,3310,3310,3310,0
|
|
20250227,160400,2671694270,3310,3310,3310,3310,0
|
|
20250227,160300,2671694270,3310,3310,3310,3310,0
|
|
20250227,160200,2671694270,3310,3310,3310,3310,0
|
|
20250227,160100,2671694270,3310,3310,3310,3310,0
|
|
20250227,160000,2671694270,3310,3310,3310,3310,13682
|
|
20250227,155900,2671694270,3310,3310,3310,3310,0
|
|
20250227,155800,2671694270,3310,3310,3310,3310,0
|
|
20250227,155700,2671694270,3310,3310,3310,3310,0
|
|
20250227,155600,2671694270,3310,3310,3310,3310,0
|
|
20250227,155500,2671694270,3310,3310,3310,3310,0
|
|
20250227,155400,2671694270,3310,3310,3310,3310,0
|
|
20250227,155300,2671694270,3310,3310,3310,3310,0
|
|
20250227,155200,2671694270,3310,3310,3310,3310,0
|
|
20250227,155100,2671694270,3310,3310,3310,3310,0
|
|
20250227,155000,2671694270,3310,3310,3310,3310,0
|
|
20250227,154900,2671694270,3310,3310,3310,3310,0
|
|
20250227,154800,2671694270,3310,3310,3310,3310,0
|
|
20250227,154700,2671694270,3310,3310,3310,3310,0
|
|
20250227,154600,2671694270,3310,3310,3310,3310,0
|
|
20250227,154500,2671694270,3310,3310,3310,3310,0
|
|
20250227,154400,2671694270,3310,3310,3310,3310,0
|
|
20250227,154300,2671694270,3310,3310,3310,3310,0
|
|
20250227,154200,2671694270,3310,3310,3310,3310,0
|
|
20250227,154100,2671694270,3310,3310,3310,3310,0
|
|
20250227,154000,2671694270,3310,3310,3310,3310,0
|
|
20250227,153900,2671694270,3310,3310,3310,3310,0
|
|
20250227,153800,2671694270,3310,3310,3310,3310,0
|
|
20250227,153700,2671694270,3310,3310,3310,3310,0
|
|
20250227,153600,2671694270,3310,3310,3310,3310,0
|
|
20250227,153500,2671694270,3310,3310,3310,3310,0
|
|
20250227,153400,2671694270,3310,3310,3310,3310,0
|
|
20250227,153300,2671694270,3310,3310,3310,3310,0
|
|
20250227,153200,2671694270,3310,3310,3310,3310,0
|
|
20250227,153100,2671694270,3310,3310,3310,3310,0
|
|
20250227,153000,2671694270,3310,3310,3310,3310,27364
|
|
20250227,152900,2626406850,3295,3295,3295,3295,0
|
|
20250227,152800,2626406850,3295,3295,3295,3295,0
|
|
20250227,152700,2626406850,3295,3295,3295,3295,0
|
|
20250227,152600,2626406850,3295,3295,3295,3295,0
|
|
20250227,152500,2626406850,3295,3295,3295,3295,0
|
|
20250227,152400,2626406850,3295,3295,3295,3295,0
|
|
20250227,152300,2626406850,3295,3295,3295,3295,0
|
|
20250227,152200,2626406850,3295,3295,3295,3295,0
|
|
20250227,152100,2626406850,3295,3295,3295,3295,0
|
|
20250227,152000,2626406850,3295,3295,3295,3295,0
|
|
20250227,151900,2626406850,3295,3300,3300,3290,117
|
|
20250227,151800,2626021360,3285,3295,3300,3285,2474
|
|
20250227,151700,2617883275,3295,3295,3300,3290,581
|
|
20250227,151600,2615969370,3295,3305,3305,3295,1652
|
|
20250227,151500,2610523415,3305,3305,3305,3300,985
|
|
20250227,151400,2607271150,3300,3305,3310,3300,3152
|
|
20250227,151300,2596849960,3305,3295,3305,3295,3312
|
|
20250227,151200,2585918390,3300,3300,3300,3295,611
|
|
20250227,151100,2583902730,3300,3300,3300,3295,708
|
|
20250227,151000,2581567620,3300,3295,3300,3295,1195
|
|
20250227,150900,2577624870,3295,3300,3300,3295,445
|
|
20250227,150800,2576156945,3300,3295,3300,3295,1262
|
|
20250227,150700,2571992355,3295,3295,3295,3295,22
|
|
20250227,150600,2571919865,3300,3300,3300,3300,100
|
|
20250227,150500,2571589865,3300,3300,3300,3300,373
|
|
20250227,150400,2570358965,3300,3295,3300,3295,449
|
|
20250227,150300,2568878235,3300,3300,3300,3300,301
|
|
20250227,150200,2567884935,3305,3300,3305,3300,1239
|
|
20250227,150100,2563795930,3300,3300,3300,3300,2425
|
|
20250227,150000,2555793430,3300,3295,3305,3290,3709
|
|
20250227,145900,2543561385,3290,3290,3290,3285,669
|
|
20250227,145800,2541360425,3290,3285,3290,3285,553
|
|
20250227,145700,2539543320,3285,3295,3295,3285,695
|
|
20250227,145600,2537257590,3295,3290,3295,3290,436
|
|
20250227,145500,2535823145,3275,3275,3290,3275,671
|
|
20250227,145400,2533622035,3270,3265,3290,3265,14599
|
|
20250227,145300,2485808045,3270,3270,3270,3270,10
|
|
20250227,145200,2485775345,3270,3270,3270,3270,10
|
|
20250227,145100,2485742645,3265,3265,3265,3265,650
|
|
20250227,145000,2483620395,3265,3270,3270,3265,300
|
|
20250227,144900,2482639405,3260,3270,3270,3260,11
|
|
20250227,144800,2482603445,3270,3270,3270,3270,21
|
|
20250227,144700,2482534775,3270,3265,3270,3255,970
|
|
20250227,144600,2479375265,3265,3270,3270,3265,1105
|
|
20250227,144500,2475763690,3270,3270,3270,3270,12
|
|
20250227,144400,2475724450,3270,3270,3270,3270,121
|
|
20250227,144300,2475328780,3270,3270,3270,3270,1027
|
|
20250227,144200,2471970490,3270,3270,3270,3270,721
|
|
20250227,144100,2469612820,3270,3260,3270,3260,1505
|
|
20250227,144000,2464699000,3260,3255,3260,3255,2278
|
|
20250227,143900,2457281310,3255,3250,3255,3250,41
|
|
20250227,143800,2457148055,3250,3250,3250,3250,0
|
|
20250227,143700,2457148055,3250,3250,3250,3250,118
|
|
20250227,143600,2456764555,3250,3250,3250,3250,315
|
|
20250227,143500,2455740805,3250,3250,3250,3250,278
|
|
20250227,143400,2454837305,3250,3250,3250,3250,6
|
|
20250227,143300,2454817805,3250,3255,3255,3250,293
|
|
20250227,143200,2453864555,3255,3255,3255,3255,464
|
|
20250227,143100,2452354235,3255,3250,3255,3250,3
|
|
20250227,143000,2452344480,3250,3255,3255,3250,2
|
|
20250227,142900,2452337975,3255,3255,3255,3255,0
|
|
20250227,142800,2452337975,3255,3240,3255,3240,1523
|
|
20250227,142700,2447392610,3260,3260,3260,3235,4002
|
|
20250227,142600,2434415640,3265,3265,3265,3265,1
|
|
20250227,142500,2434412375,3245,3265,3265,3245,2
|
|
20250227,142400,2434405865,3245,3245,3265,3245,7839
|
|
20250227,142300,2408947660,3245,3260,3260,3245,534
|
|
20250227,142200,2407214815,3245,3255,3255,3245,2320
|
|
20250227,142100,2399678400,3245,3245,3255,3245,324
|
|
20250227,142000,2398627010,3255,3255,3255,3255,11
|
|
20250227,141900,2398591205,3245,3260,3260,3245,101
|
|
20250227,141800,2398263445,3240,3245,3245,3240,189
|
|
20250227,141700,2397651005,3260,3260,3260,3260,30
|
|
20250227,141600,2397553205,3260,3260,3260,3260,1225
|
|
20250227,141500,2393559705,3260,3260,3260,3260,0
|
|
20250227,141400,2393559705,3260,3260,3260,3260,200
|
|
20250227,141300,2392907705,3265,3265,3265,3265,0
|
|
20250227,141200,2392907705,3265,3260,3265,3245,436
|
|
20250227,141100,2391490090,3265,3260,3265,3260,1592
|
|
20250227,141000,2386292770,3265,3260,3265,3260,50
|
|
20250227,140900,2386129645,3265,3265,3265,3265,0
|
|
20250227,140800,2386129645,3265,3265,3265,3265,12
|
|
20250227,140700,2386090465,3240,3255,3255,3240,2500
|
|
20250227,140600,2377971540,3260,3260,3260,3260,294
|
|
20250227,140500,2377013100,3260,3265,3265,3260,324
|
|
20250227,140400,2375956740,3265,3265,3265,3265,11
|
|
20250227,140300,2375920825,3260,3260,3260,3260,0
|
|
20250227,140200,2375920825,3260,3255,3260,3255,827
|
|
20250227,140100,2373224855,3260,3265,3265,3260,197
|
|
20250227,140000,2372581745,3260,3260,3265,3260,644
|
|
20250227,135900,2370480620,3260,3260,3260,3260,45
|
|
20250227,135800,2370333920,3265,3265,3265,3265,1
|
|
20250227,135700,2370330655,3260,3260,3260,3260,800
|
|
20250227,135600,2367722655,3260,3265,3265,3260,312
|
|
20250227,135500,2366705225,3265,3265,3265,3265,109
|
|
20250227,135400,2366349340,3260,3260,3260,3260,98
|
|
20250227,135300,2366029860,3260,3260,3260,3260,0
|
|
20250227,135200,2366029860,3260,3255,3260,3255,27
|
|
20250227,135100,2365941920,3260,3260,3265,3260,79
|
|
20250227,135000,2365684060,3265,3265,3265,3265,0
|
|
20250227,134900,2365684060,3265,3265,3265,3265,0
|
|
20250227,134800,2365684060,3265,3250,3265,3250,30
|
|
20250227,134700,2365586395,3265,3265,3265,3250,907
|
|
20250227,134600,2362638540,3265,3265,3265,3265,0
|
|
20250227,134500,2362638540,3265,3255,3265,3255,1700
|
|
20250227,134400,2357090040,3265,3270,3270,3260,57
|
|
20250227,134300,2356904155,3270,3255,3270,3255,91
|
|
20250227,134200,2356607935,3270,3270,3270,3270,3401
|
|
20250227,134100,2345486665,3270,3265,3270,3265,1728
|
|
20250227,134000,2339837950,3265,3250,3265,3250,701
|
|
20250227,133900,2337556160,3250,3250,3250,3250,560
|
|
20250227,133800,2335736160,3255,3255,3255,3255,303
|
|
20250227,133700,2334749895,3255,3265,3270,3255,6590
|
|
20250227,133600,2313245465,3265,3265,3265,3265,1
|
|
20250227,133500,2313242200,3265,3255,3265,3255,2752
|
|
20250227,133400,2304277475,3255,3245,3255,3240,5579
|
|
20250227,133300,2286178000,3255,3255,3255,3250,22
|
|
20250227,133200,2286106440,3250,3250,3250,3250,0
|
|
20250227,133100,2286106440,3250,3255,3255,3245,125
|
|
20250227,133000,2285700770,3250,3250,3250,3245,326
|
|
20250227,132900,2284642765,3260,3260,3260,3260,11
|
|
20250227,132800,2284606905,3260,3260,3260,3260,5
|
|
20250227,132700,2284590605,3260,3250,3260,3250,935
|
|
20250227,132600,2281551665,3250,3250,3250,3250,53
|
|
20250227,132500,2281379415,3255,3255,3255,3255,11
|
|
20250227,132400,2281343610,3250,3255,3255,3250,54
|
|
20250227,132300,2281167860,3255,3255,3255,3250,99
|
|
20250227,132200,2280845625,3250,3250,3250,3250,800
|
|
20250227,132100,2278245625,3250,3245,3250,3245,1602
|
|
20250227,132000,2273042070,3250,3250,3250,3250,0
|
|
20250227,131900,2273042070,3250,3250,3250,3250,1
|
|
20250227,131800,2273038820,3235,3250,3250,3235,3536
|
|
20250227,131700,2261596285,3250,3250,3250,3250,511
|
|
20250227,131600,2259935535,3250,3245,3250,3245,17
|
|
20250227,131500,2259880305,3245,3245,3245,3245,257
|
|
20250227,131400,2259046340,3250,3250,3250,3250,1321
|
|
20250227,131300,2254753090,3260,3260,3260,3260,73
|
|
20250227,131200,2254515110,3250,3250,3250,3250,673
|
|
20250227,131100,2252327860,3260,3255,3260,3255,1547
|
|
20250227,131000,2247289865,3260,3265,3265,3260,213
|
|
20250227,130900,2246595415,3265,3265,3265,3265,11
|
|
20250227,130800,2246559500,3260,3260,3260,3260,414
|
|
20250227,130700,2245209860,3260,3260,3260,3260,1014
|
|
20250227,130600,2241904220,3270,3270,3270,3270,75
|
|
20250227,130500,2241658970,3270,3270,3270,3260,940
|
|
20250227,130400,2238590340,3265,3270,3270,3265,1550
|
|
20250227,130300,2233522090,3270,3270,3275,3270,743
|
|
20250227,130200,2231092415,3270,3270,3270,3270,2800
|
|
20250227,130100,2221936415,3275,3275,3275,3275,666
|
|
20250227,130000,2219755265,3270,3275,3275,3270,748
|
|
20250227,125900,2217305715,3275,3275,3275,3275,1298
|
|
20250227,125800,2213054765,3280,3275,3280,3270,17
|
|
20250227,125700,2212999135,3280,3280,3280,3280,14
|
|
20250227,125600,2212953215,3280,3275,3280,3270,319
|
|
20250227,125500,2211908490,3280,3280,3280,3270,5113
|
|
20250227,125400,2195157095,3280,3280,3280,3280,401
|
|
20250227,125300,2193841815,3280,3275,3280,3275,74
|
|
20250227,125200,2193599110,3280,3280,3280,3280,0
|
|
20250227,125100,2193599110,3280,3275,3280,3275,426
|
|
20250227,125000,2192203940,3275,3275,3275,3275,1517
|
|
20250227,124900,2187235765,3275,3275,3275,3275,1075
|
|
20250227,124800,2183715140,3275,3275,3275,3275,36
|
|
20250227,124700,2183597240,3275,3275,3275,3270,716
|
|
20250227,124600,2181253000,3280,3280,3280,3280,4
|
|
20250227,124500,2181239880,3275,3275,3275,3270,2224
|
|
20250227,124400,2173956380,3270,3270,3270,3270,829
|
|
20250227,124300,2171245550,3270,3270,3275,3270,1186
|
|
20250227,124200,2167367325,3270,3260,3275,3260,3064
|
|
20250227,124100,2157353830,3275,3270,3275,3260,865
|
|
20250227,124000,2154528590,3270,3270,3270,3270,574
|
|
20250227,123900,2152651610,3270,3270,3270,3270,500
|
|
20250227,123800,2151016610,3270,3270,3270,3270,50
|
|
20250227,123700,2150853110,3270,3265,3270,3265,5198
|
|
20250227,123600,2133869135,3265,3255,3265,3250,4665
|
|
20250227,123500,2118655795,3260,3260,3260,3260,17
|
|
20250227,123400,2118600375,3260,3260,3260,3260,0
|
|
20250227,123300,2118600375,3260,3265,3265,3260,13
|
|
20250227,123200,2118557940,3265,3265,3265,3265,1
|
|
20250227,123100,2118554675,3265,3265,3265,3260,31
|
|
20250227,123000,2118453580,3265,3260,3265,3250,545
|
|
20250227,122900,2116679830,3260,3260,3260,3255,18
|
|
20250227,122800,2116621175,3260,3260,3260,3250,64
|
|
20250227,122700,2116412665,3265,3260,3265,3245,2093
|
|
20250227,122600,2109614870,3265,3265,3265,3265,0
|
|
20250227,122500,2109614870,3265,3265,3265,3265,3222
|
|
20250227,122400,2099095040,3265,3255,3265,3255,40
|
|
20250227,122300,2098964820,3255,3245,3255,3245,316
|
|
20250227,122200,2097938125,3240,3245,3245,3240,3036
|
|
20250227,122100,2088101475,3240,3235,3245,3235,153
|
|
20250227,122000,2087605770,3245,3240,3245,3240,210
|
|
20250227,121900,2086925365,3240,3240,3240,3240,202
|
|
20250227,121800,2086270885,3245,3245,3245,3245,11
|
|
20250227,121700,2086235190,3245,3240,3245,3240,148
|
|
20250227,121600,2085755665,3245,3245,3250,3245,1070
|
|
20250227,121500,2082282515,3245,3245,3245,3245,189
|
|
20250227,121400,2081669210,3245,3245,3245,3245,41
|
|
20250227,121300,2081536165,3250,3250,3250,3250,0
|
|
20250227,121200,2081536165,3250,3250,3250,3250,0
|
|
20250227,121100,2081536165,3250,3250,3250,3250,0
|
|
20250227,121000,2081536165,3250,3250,3250,3240,413
|
|
20250227,120900,2080197155,3250,3245,3250,3245,200
|
|
20250227,120800,2079547315,3250,3245,3250,3245,521
|
|
20250227,120700,2077856565,3245,3245,3245,3245,5
|
|
20250227,120600,2077840340,3245,3245,3255,3245,495
|
|
20250227,120500,2076234045,3245,3245,3245,3245,1
|
|
20250227,120400,2076230800,3245,3245,3245,3245,1
|
|
20250227,120300,2076227555,3220,3220,3220,3220,374
|
|
20250227,120200,2075023275,3245,3240,3245,3240,312
|
|
20250227,120100,2074012390,3240,3240,3240,3240,1264
|
|
20250227,120000,2069917030,3240,3240,3240,3240,0
|
|
20250227,115900,2069917030,3240,3250,3250,3200,13904
|
|
20250227,115800,2025225730,3250,3250,3250,3250,312
|
|
20250227,115700,2024211730,3250,3250,3250,3250,30
|
|
20250227,115600,2024114230,3250,3245,3250,3245,150
|
|
20250227,115500,2023627040,3245,3250,3255,3245,397
|
|
20250227,115400,2022338245,3255,3255,3255,3255,1461
|
|
20250227,115300,2017582690,3255,3255,3255,3255,1078
|
|
20250227,115200,2014073800,3250,3245,3250,3245,560
|
|
20250227,115100,2012253810,3245,3250,3250,3245,545
|
|
20250227,115000,2010482835,3250,3245,3250,3240,1577
|
|
20250227,114900,2005370650,3250,3265,3265,3250,756
|
|
20250227,114800,2002909405,3265,3275,3275,3255,5204
|
|
20250227,114700,1985920640,3270,3265,3270,3265,2695
|
|
20250227,114600,1977119115,3265,3265,3265,3260,1218
|
|
20250227,114500,1973142395,3265,3255,3265,3255,1427
|
|
20250227,114400,1968490490,3260,3250,3260,3250,1014
|
|
20250227,114300,1965185470,3255,3245,3255,3245,211
|
|
20250227,114200,1964500360,3245,3235,3245,3235,738
|
|
20250227,114100,1962109335,3245,3240,3245,3240,2989
|
|
20250227,114000,1952413070,3245,3245,3245,3245,0
|
|
20250227,113900,1952413070,3245,3245,3245,3245,0
|
|
20250227,113800,1952413070,3245,3245,3245,3245,16
|
|
20250227,113700,1952361150,3235,3245,3245,3235,2
|
|
20250227,113600,1952354670,3245,3245,3245,3245,0
|
|
20250227,113500,1952354670,3245,3245,3245,3225,52
|
|
20250227,113400,1952185950,3245,3245,3245,3245,11
|
|
20250227,113300,1952150255,3245,3245,3245,3225,621
|
|
20250227,113200,1950142480,3250,3250,3250,3250,340
|
|
20250227,113100,1949037480,3250,3245,3250,3245,495
|
|
20250227,113000,1947429205,3250,3250,3250,3250,13
|
|
20250227,112900,1947386955,3250,3250,3250,3245,214
|
|
20250227,112800,1946692510,3245,3245,3245,3245,1010
|
|
20250227,112700,1943415060,3245,3245,3245,3245,4
|
|
20250227,112600,1943402080,3245,3245,3245,3245,11
|
|
20250227,112500,1943366385,3245,3245,3245,3245,155
|
|
20250227,112400,1942863410,3230,3230,3230,3230,0
|
|
20250227,112300,1942863410,3230,3230,3230,3230,0
|
|
20250227,112200,1942863410,3230,3230,3240,3225,3087
|
|
20250227,112100,1932902290,3230,3225,3240,3225,1082
|
|
20250227,112000,1929407145,3225,3245,3245,3225,1119
|
|
20250227,111900,1925798090,3250,3250,3250,3220,2703
|
|
20250227,111800,1917071540,3245,3250,3250,3245,254
|
|
20250227,111700,1916247255,3255,3245,3255,3245,320
|
|
20250227,111600,1915206125,3255,3245,3255,3235,274
|
|
20250227,111500,1914317890,3250,3255,3255,3250,232
|
|
20250227,111400,1913563735,3260,3260,3260,3260,57
|
|
20250227,111300,1913377915,3260,3265,3265,3245,5418
|
|
20250227,111200,1895717950,3265,3260,3265,3255,475
|
|
20250227,111100,1894170355,3260,3270,3270,3260,2015
|
|
20250227,111000,1887596585,3280,3280,3285,3270,5950
|
|
20250227,110900,1868106700,3285,3270,3290,3265,4371
|
|
20250227,110800,1853787770,3270,3250,3270,3250,5281
|
|
20250227,110700,1836577510,3250,3245,3255,3245,7012
|
|
20250227,110600,1813788560,3245,3240,3245,3240,1571
|
|
20250227,110500,1808696310,3240,3240,3240,3240,10
|
|
20250227,110400,1808663910,3230,3230,3230,3230,361
|
|
20250227,110300,1807497880,3230,3235,3235,3230,31
|
|
20250227,110200,1807397600,3240,3240,3245,3235,700
|
|
20250227,110100,1805132395,3250,3250,3250,3240,1005
|
|
20250227,110000,1801875015,3250,3245,3250,3245,851
|
|
20250227,105900,1799113265,3245,3235,3245,3235,1168
|
|
20250227,105800,1795332540,3235,3235,3235,3235,1
|
|
20250227,105700,1795329305,3235,3235,3235,3235,100
|
|
20250227,105600,1795005805,3235,3235,3235,3215,2187
|
|
20250227,105500,1787957740,3235,3225,3235,3225,214
|
|
20250227,105400,1787267450,3215,3235,3235,3215,202
|
|
20250227,105300,1786617790,3230,3245,3245,3225,779
|
|
20250227,105200,1784101820,3230,3225,3245,3225,1249
|
|
20250227,105100,1780068925,3225,3215,3225,3215,8553
|
|
20250227,105000,1752571010,3215,3215,3215,3215,582
|
|
20250227,104900,1750699880,3205,3215,3220,3205,7154
|
|
20250227,104800,1727758190,3215,3220,3220,3210,11990
|
|
20250227,104700,1689260545,3220,3225,3225,3220,1403
|
|
20250227,104600,1684741800,3225,3225,3225,3225,2077
|
|
20250227,104500,1678043475,3220,3245,3245,3220,1552
|
|
20250227,104400,1673032195,3245,3240,3245,3235,619
|
|
20250227,104300,1671028940,3255,3250,3255,3250,195
|
|
20250227,104200,1670395025,3250,3255,3255,3240,1403
|
|
20250227,104100,1665848110,3255,3235,3255,3235,3647
|
|
20250227,104000,1653998325,3240,3240,3250,3240,10386
|
|
20250227,103900,1620321815,3240,3230,3240,3230,45
|
|
20250227,103800,1620176315,3230,3235,3235,3230,1312
|
|
20250227,103700,1615932445,3235,3235,3235,3235,15
|
|
20250227,103600,1615883920,3230,3245,3245,3230,931
|
|
20250227,103500,1612873335,3240,3245,3245,3240,358
|
|
20250227,103400,1611713345,3235,3230,3235,3230,447
|
|
20250227,103300,1610267580,3230,3225,3230,3225,686
|
|
20250227,103200,1608054000,3225,3240,3240,3225,3237
|
|
20250227,103100,1597595655,3250,3235,3250,3235,433
|
|
20250227,103000,1596191220,3235,3235,3240,3235,1746
|
|
20250227,102900,1590542845,3240,3245,3245,3240,239
|
|
20250227,102800,1589768305,3245,3235,3245,3235,533
|
|
20250227,102700,1588044030,3235,3245,3245,3230,382
|
|
20250227,102600,1586808940,3250,3245,3250,3230,1637
|
|
20250227,102500,1581492790,3235,3245,3245,3235,502
|
|
20250227,102400,1579865580,3245,3245,3245,3245,134
|
|
20250227,102300,1579430750,3250,3250,3250,3250,22
|
|
20250227,102200,1579359250,3255,3255,3255,3255,0
|
|
20250227,102100,1579359250,3255,3235,3255,3230,1050
|
|
20250227,102000,1575961000,3230,3250,3250,3230,773
|
|
20250227,101900,1573457135,3250,3260,3260,3250,451
|
|
20250227,101800,1571991275,3250,3260,3265,3250,785
|
|
20250227,101700,1569435210,3260,3265,3265,3260,61
|
|
20250227,101600,1569236320,3265,3270,3275,3260,6338
|
|
20250227,101500,1548516325,3275,3275,3280,3275,2533
|
|
20250227,101400,1540217980,3275,3265,3275,3265,4116
|
|
20250227,101300,1526744085,3265,3260,3275,3260,3014
|
|
20250227,101200,1516895625,3260,3250,3260,3245,1770
|
|
20250227,101100,1511140635,3250,3240,3250,3240,1517
|
|
20250227,101000,1506225435,3250,3250,3250,3245,1974
|
|
20250227,100900,1499819700,3260,3255,3260,3255,1619
|
|
20250227,100800,1494549805,3255,3245,3255,3230,987
|
|
20250227,100700,1491350245,3245,3225,3245,3225,1292
|
|
20250227,100600,1487175085,3220,3215,3220,3200,25628
|
|
20250227,100500,1405057180,3220,3235,3235,3220,1023
|
|
20250227,100400,1401763000,3235,3220,3235,3220,934
|
|
20250227,100300,1398755490,3235,3220,3235,3220,714
|
|
20250227,100200,1396456245,3215,3245,3245,3215,803
|
|
20250227,100100,1393874515,3235,3210,3235,3210,3713
|
|
20250227,100000,1381880235,3210,3255,3255,3210,3424
|
|
20250227,095900,1370831310,3260,3245,3260,3245,2794
|
|
20250227,095800,1361743045,3245,3225,3245,3225,2310
|
|
20250227,095700,1354290095,3220,3220,3220,3215,860
|
|
20250227,095600,1351521695,3220,3225,3225,3220,1638
|
|
20250227,095500,1346243470,3225,3215,3225,3215,266
|
|
20250227,095400,1345386830,3215,3210,3220,3210,1424
|
|
20250227,095300,1340813190,3210,3220,3225,3210,2386
|
|
20250227,095200,1333140720,3225,3220,3225,3220,907
|
|
20250227,095100,1330218600,3215,3230,3230,3215,3178
|
|
20250227,095000,1319972350,3230,3260,3260,3225,10795
|
|
20250227,094900,1285075135,3260,3245,3260,3245,280
|
|
20250227,094800,1284164780,3245,3260,3260,3245,2009
|
|
20250227,094700,1277639110,3270,3260,3270,3255,1759
|
|
20250227,094600,1271909425,3260,3255,3260,3230,4276
|
|
20250227,094500,1258071385,3255,3265,3275,3255,1137
|
|
20250227,094400,1254361185,3255,3250,3260,3250,1600
|
|
20250227,094300,1249153275,3250,3255,3260,3230,4920
|
|
20250227,094200,1233198765,3265,3260,3270,3250,6018
|
|
20250227,094100,1213620830,3275,3260,3275,3250,1417
|
|
20250227,094000,1209006870,3265,3295,3295,3265,8511
|
|
20250227,093900,1181162485,3285,3285,3285,3280,6771
|
|
20250227,093800,1158945260,3285,3290,3305,3280,6525
|
|
20250227,093700,1137458720,3295,3290,3295,3290,1927
|
|
20250227,093600,1131118840,3290,3275,3290,3275,401
|
|
20250227,093500,1129803705,3275,3285,3285,3275,2301
|
|
20250227,093400,1122267910,3275,3265,3285,3265,15101
|
|
20250227,093300,1072815550,3275,3260,3275,3260,459
|
|
20250227,093200,1071317210,3260,3250,3265,3245,1141
|
|
20250227,093100,1067604390,3245,3245,3245,3240,533
|
|
20250227,093000,1065874830,3250,3230,3270,3225,13904
|
|
20250227,092900,1020737425,3225,3230,3230,3215,18876
|
|
20250227,092800,959967670,3230,3250,3250,3230,3915
|
|
20250227,092700,947283130,3250,3265,3270,3230,5715
|
|
20250227,092600,928724915,3265,3270,3270,3250,398
|
|
20250227,092500,927427740,3270,3260,3270,3250,5821
|
|
20250227,092400,908494475,3260,3260,3260,3260,668
|
|
20250227,092300,906316795,3260,3260,3270,3260,3463
|
|
20250227,092200,895027385,3260,3270,3270,3255,1991
|
|
20250227,092100,888521295,3270,3275,3275,3255,455
|
|
20250227,092000,887036075,3255,3255,3255,3250,2786
|
|
20250227,091900,877970260,3275,3255,3275,3255,4813
|
|
20250227,091800,862298250,3265,3255,3265,3200,21474
|
|
20250227,091700,792900835,3255,3275,3275,3250,1271
|
|
20250227,091600,788750995,3265,3275,3275,3265,5026
|
|
20250227,091500,772337200,3275,3275,3275,3240,3650
|
|
20250227,091400,760413600,3265,3275,3285,3235,12881
|
|
20250227,091300,718398145,3275,3310,3310,3275,12951
|
|
20250227,091200,675734040,3305,3310,3310,3305,2775
|
|
20250227,091100,666557115,3310,3315,3330,3310,2594
|
|
20250227,091000,657942275,3315,3320,3330,3315,5913
|
|
20250227,090900,638326285,3330,3335,3345,3325,8013
|
|
20250227,090800,611610115,3345,3350,3360,3335,14498
|
|
20250227,090700,563043485,3345,3360,3370,3345,24169
|
|
20250227,090600,481887630,3355,3355,3375,3340,11275
|
|
20250227,090500,444037785,3360,3310,3360,3275,25876
|
|
20250227,090400,357822930,3310,3320,3325,3245,15891
|
|
20250227,090300,305431990,3320,3290,3335,3285,13900
|
|
20250227,090200,259350305,3290,3245,3290,3235,25872
|
|
20250227,090100,175008980,3250,3215,3250,3215,10791
|
|
20250227,090000,140187500,3215,3205,3235,3200,42894
|