609 lines
27 KiB
CSV
609 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250226,190600,1052226302,731,731,731,731,16041
|
|
20250226,190500,1052226302,731,731,731,731,0
|
|
20250226,190400,1052226302,731,731,731,731,0
|
|
20250226,190300,1052226302,731,731,731,731,0
|
|
20250226,190200,1052226302,731,731,731,731,0
|
|
20250226,190100,1052226302,731,731,731,731,0
|
|
20250226,190000,1052226302,731,731,731,731,0
|
|
20250226,185900,1052226302,731,731,731,731,0
|
|
20250226,185800,1052226302,731,731,731,731,0
|
|
20250226,185700,1052226302,731,731,731,731,0
|
|
20250226,185600,1052226302,731,731,731,731,0
|
|
20250226,185500,1052226302,731,731,731,731,0
|
|
20250226,185400,1052226302,731,731,731,731,0
|
|
20250226,185300,1052226302,731,731,731,731,0
|
|
20250226,185200,1052226302,731,731,731,731,0
|
|
20250226,185100,1052226302,731,731,731,731,0
|
|
20250226,185000,1052226302,731,731,731,731,0
|
|
20250226,184900,1052226302,731,731,731,731,0
|
|
20250226,184800,1052226302,731,731,731,731,0
|
|
20250226,184700,1052226302,731,731,731,731,0
|
|
20250226,184600,1052226302,731,731,731,731,0
|
|
20250226,184500,1052226302,731,731,731,731,0
|
|
20250226,184400,1052226302,731,731,731,731,0
|
|
20250226,184300,1052226302,731,731,731,731,0
|
|
20250226,184200,1052226302,731,731,731,731,0
|
|
20250226,184100,1052226302,731,731,731,731,0
|
|
20250226,184000,1052226302,731,731,731,731,0
|
|
20250226,183900,1052226302,731,731,731,731,0
|
|
20250226,183800,1052226302,731,731,731,731,0
|
|
20250226,183700,1052226302,731,731,731,731,0
|
|
20250226,183600,1052226302,731,731,731,731,16041
|
|
20250226,183500,1052226302,731,731,731,731,0
|
|
20250226,183400,1052226302,731,731,731,731,0
|
|
20250226,183300,1052226302,731,731,731,731,0
|
|
20250226,183200,1052226302,731,731,731,731,0
|
|
20250226,183100,1052226302,731,731,731,731,0
|
|
20250226,183000,1052226302,731,731,731,731,0
|
|
20250226,182900,1052226302,731,731,731,731,0
|
|
20250226,182800,1052226302,731,731,731,731,0
|
|
20250226,182700,1052226302,731,731,731,731,0
|
|
20250226,182600,1052226302,731,731,731,731,0
|
|
20250226,182500,1052226302,731,731,731,731,0
|
|
20250226,182400,1052226302,731,731,731,731,0
|
|
20250226,182300,1052226302,731,731,731,731,0
|
|
20250226,182200,1052226302,731,731,731,731,0
|
|
20250226,182100,1052226302,731,731,731,731,0
|
|
20250226,182000,1052226302,731,731,731,731,0
|
|
20250226,181900,1052226302,731,731,731,731,0
|
|
20250226,181800,1052226302,731,731,731,731,0
|
|
20250226,181700,1052226302,731,731,731,731,0
|
|
20250226,181600,1052226302,731,731,731,731,0
|
|
20250226,181500,1052226302,731,731,731,731,0
|
|
20250226,181400,1052226302,731,731,731,731,0
|
|
20250226,181300,1052226302,731,731,731,731,0
|
|
20250226,181200,1052226302,731,731,731,731,0
|
|
20250226,181100,1052226302,731,731,731,731,0
|
|
20250226,181000,1052226302,731,731,731,731,0
|
|
20250226,180900,1052226302,731,731,731,731,0
|
|
20250226,180800,1052226302,731,731,731,731,0
|
|
20250226,180700,1052226302,731,731,731,731,0
|
|
20250226,180600,1052226302,731,731,731,731,16041
|
|
20250226,180500,1052226302,731,731,731,731,0
|
|
20250226,180400,1052226302,731,731,731,731,0
|
|
20250226,180300,1052226302,731,731,731,731,0
|
|
20250226,180200,1052226302,731,731,731,731,0
|
|
20250226,180100,1052226302,731,731,731,731,0
|
|
20250226,180000,1052226302,731,731,731,731,0
|
|
20250226,175900,1052226302,731,731,731,731,0
|
|
20250226,175800,1052226302,731,731,731,731,0
|
|
20250226,175700,1052226302,731,731,731,731,0
|
|
20250226,175600,1052226302,731,731,731,731,0
|
|
20250226,175500,1052226302,731,731,731,731,0
|
|
20250226,175400,1052226302,731,731,731,731,0
|
|
20250226,175300,1052226302,731,731,731,731,0
|
|
20250226,175200,1052226302,731,731,731,731,0
|
|
20250226,175100,1052226302,731,731,731,731,0
|
|
20250226,175000,1052226302,731,731,731,731,0
|
|
20250226,174900,1052226302,731,731,731,731,0
|
|
20250226,174800,1052226302,731,731,731,731,0
|
|
20250226,174700,1052226302,731,731,731,731,0
|
|
20250226,174600,1052226302,731,731,731,731,0
|
|
20250226,174500,1052226302,731,731,731,731,0
|
|
20250226,174400,1052226302,731,731,731,731,0
|
|
20250226,174300,1052226302,731,731,731,731,0
|
|
20250226,174200,1052226302,731,731,731,731,0
|
|
20250226,174100,1052226302,731,731,731,731,0
|
|
20250226,174000,1052226302,731,731,731,731,0
|
|
20250226,173900,1052226302,731,731,731,731,0
|
|
20250226,173800,1052226302,731,731,731,731,0
|
|
20250226,173700,1052226302,731,731,731,731,0
|
|
20250226,173600,1052226302,731,731,731,731,16041
|
|
20250226,173500,1052226302,731,731,731,731,0
|
|
20250226,173400,1052226302,731,731,731,731,0
|
|
20250226,173300,1052226302,731,731,731,731,0
|
|
20250226,173200,1052226302,731,731,731,731,0
|
|
20250226,173100,1052226302,731,731,731,731,0
|
|
20250226,173000,1052226302,731,731,731,731,0
|
|
20250226,172900,1052226302,731,731,731,731,0
|
|
20250226,172800,1052226302,731,731,731,731,0
|
|
20250226,172700,1052226302,731,731,731,731,0
|
|
20250226,172600,1052226302,731,731,731,731,0
|
|
20250226,172500,1052226302,731,731,731,731,0
|
|
20250226,172400,1052226302,731,731,731,731,0
|
|
20250226,172300,1052226302,731,731,731,731,0
|
|
20250226,172200,1052226302,731,731,731,731,0
|
|
20250226,172100,1052226302,731,731,731,731,0
|
|
20250226,172000,1052226302,731,731,731,731,0
|
|
20250226,171900,1052226302,731,731,731,731,0
|
|
20250226,171800,1052226302,731,731,731,731,0
|
|
20250226,171700,1052226302,731,731,731,731,0
|
|
20250226,171600,1052226302,731,731,731,731,0
|
|
20250226,171500,1052226302,731,731,731,731,0
|
|
20250226,171400,1052226302,731,731,731,731,0
|
|
20250226,171300,1052226302,731,731,731,731,0
|
|
20250226,171200,1052226302,731,731,731,731,0
|
|
20250226,171100,1052226302,731,731,731,731,0
|
|
20250226,171000,1052226302,731,731,731,731,0
|
|
20250226,170900,1052226302,731,731,731,731,0
|
|
20250226,170800,1052226302,731,731,731,731,0
|
|
20250226,170700,1052226302,731,731,731,731,0
|
|
20250226,170600,1052226302,731,731,731,731,16041
|
|
20250226,170500,1052226302,731,731,731,731,0
|
|
20250226,170400,1052226302,731,731,731,731,0
|
|
20250226,170300,1052226302,731,731,731,731,0
|
|
20250226,170200,1052226302,731,731,731,731,0
|
|
20250226,170100,1052226302,731,731,731,731,0
|
|
20250226,170000,1052226302,731,731,731,731,0
|
|
20250226,165900,1052226302,731,731,731,731,0
|
|
20250226,165800,1052226302,731,731,731,731,0
|
|
20250226,165700,1052226302,731,731,731,731,0
|
|
20250226,165600,1052226302,731,731,731,731,0
|
|
20250226,165500,1052226302,731,731,731,731,0
|
|
20250226,165400,1052226302,731,731,731,731,0
|
|
20250226,165300,1052226302,731,731,731,731,0
|
|
20250226,165200,1052226302,731,731,731,731,0
|
|
20250226,165100,1052226302,731,731,731,731,0
|
|
20250226,165000,1052226302,731,731,731,731,0
|
|
20250226,164900,1052226302,731,731,731,731,0
|
|
20250226,164800,1052226302,731,731,731,731,0
|
|
20250226,164700,1052226302,731,731,731,731,0
|
|
20250226,164600,1052226302,731,731,731,731,0
|
|
20250226,164500,1052226302,731,731,731,731,0
|
|
20250226,164400,1052226302,731,731,731,731,0
|
|
20250226,164300,1052226302,731,731,731,731,0
|
|
20250226,164200,1052226302,731,731,731,731,0
|
|
20250226,164100,1052226302,731,731,731,731,0
|
|
20250226,164000,1052226302,731,731,731,731,0
|
|
20250226,163900,1052226302,731,731,731,731,0
|
|
20250226,163800,1052226302,731,731,731,731,0
|
|
20250226,163700,1052226302,731,731,731,731,0
|
|
20250226,163600,1052226302,731,731,731,731,16041
|
|
20250226,163500,1052226302,731,731,731,731,0
|
|
20250226,163400,1052226302,731,731,731,731,0
|
|
20250226,163300,1052226302,731,731,731,731,0
|
|
20250226,163200,1052226302,731,731,731,731,0
|
|
20250226,163100,1052226302,731,731,731,731,0
|
|
20250226,163000,1052226302,731,731,731,731,0
|
|
20250226,162900,1052226302,731,731,731,731,0
|
|
20250226,162800,1052226302,731,731,731,731,0
|
|
20250226,162700,1052226302,731,731,731,731,0
|
|
20250226,162600,1052226302,731,731,731,731,0
|
|
20250226,162500,1052226302,731,731,731,731,0
|
|
20250226,162400,1052226302,731,731,731,731,0
|
|
20250226,162300,1052226302,731,731,731,731,0
|
|
20250226,162200,1052226302,731,731,731,731,0
|
|
20250226,162100,1052226302,731,731,731,731,0
|
|
20250226,162000,1052226302,731,731,731,731,0
|
|
20250226,161900,1052226302,731,731,731,731,0
|
|
20250226,161800,1052226302,731,731,731,731,0
|
|
20250226,161700,1052226302,731,731,731,731,0
|
|
20250226,161600,1052226302,731,731,731,731,0
|
|
20250226,161500,1052226302,731,731,731,731,0
|
|
20250226,161400,1052226302,731,731,731,731,0
|
|
20250226,161300,1052226302,731,731,731,731,0
|
|
20250226,161200,1052226302,731,731,731,731,0
|
|
20250226,161100,1052226302,731,731,731,731,0
|
|
20250226,161000,1052226302,731,731,731,731,0
|
|
20250226,160900,1052226302,731,731,731,731,0
|
|
20250226,160800,1052226302,731,731,731,731,0
|
|
20250226,160700,1052226302,731,731,731,731,0
|
|
20250226,160600,1052226302,731,731,731,731,16041
|
|
20250226,160500,1052226302,731,731,731,731,0
|
|
20250226,160400,1052226302,731,731,731,731,0
|
|
20250226,160300,1052226302,731,731,731,731,0
|
|
20250226,160200,1052226302,731,731,731,731,0
|
|
20250226,160100,1052226302,731,731,731,731,0
|
|
20250226,160000,1052226302,731,731,731,731,0
|
|
20250226,155900,1052226302,731,731,731,731,0
|
|
20250226,155800,1052226302,731,731,731,731,0
|
|
20250226,155700,1052226302,731,731,731,731,0
|
|
20250226,155600,1052226302,731,731,731,731,0
|
|
20250226,155500,1052226302,731,731,731,731,0
|
|
20250226,155400,1052226302,731,731,731,731,0
|
|
20250226,155300,1052226302,731,731,731,731,0
|
|
20250226,155200,1052226302,731,731,731,731,0
|
|
20250226,155100,1052226302,731,731,731,731,0
|
|
20250226,155000,1052226302,731,731,731,731,0
|
|
20250226,154900,1052226302,731,731,731,731,0
|
|
20250226,154800,1052226302,731,731,731,731,0
|
|
20250226,154700,1052226302,731,731,731,731,0
|
|
20250226,154600,1052226302,731,731,731,731,0
|
|
20250226,154500,1052226302,731,731,731,731,0
|
|
20250226,154400,1052226302,731,731,731,731,0
|
|
20250226,154300,1052226302,731,731,731,731,0
|
|
20250226,154200,1052226302,731,731,731,731,0
|
|
20250226,154100,1052226302,731,731,731,731,0
|
|
20250226,154000,1052226302,731,731,731,731,0
|
|
20250226,153900,1052226302,731,731,731,731,0
|
|
20250226,153800,1052226302,731,731,731,731,0
|
|
20250226,153700,1052226302,731,731,731,731,0
|
|
20250226,153600,1052226302,731,731,731,731,16041
|
|
20250226,153500,1052226302,731,731,731,731,0
|
|
20250226,153400,1052226302,731,731,731,731,0
|
|
20250226,153300,1052226302,731,731,731,731,0
|
|
20250226,153200,1052226302,731,731,731,731,0
|
|
20250226,153100,1052226302,731,731,731,731,0
|
|
20250226,153000,1052226302,731,731,731,731,16041
|
|
20250226,152900,1040500331,730,730,730,730,0
|
|
20250226,152800,1040500331,730,730,730,730,0
|
|
20250226,152700,1040500331,730,730,730,730,0
|
|
20250226,152600,1040500331,730,730,730,730,0
|
|
20250226,152500,1040500331,730,730,730,730,0
|
|
20250226,152400,1040500331,730,730,730,730,0
|
|
20250226,152300,1040500331,730,730,730,730,0
|
|
20250226,152200,1040500331,730,730,730,730,0
|
|
20250226,152100,1040500331,730,730,730,730,0
|
|
20250226,152000,1040500331,730,730,730,730,0
|
|
20250226,151900,1040500331,730,734,734,730,19249
|
|
20250226,151800,1026409350,734,734,734,734,2173
|
|
20250226,151700,1024814368,733,734,734,733,255
|
|
20250226,151600,1024627348,734,734,734,734,85
|
|
20250226,151500,1024564958,733,733,733,733,4012
|
|
20250226,151400,1021624162,731,731,731,731,96
|
|
20250226,151300,1021553986,731,732,732,731,1647
|
|
20250226,151200,1020349727,732,732,732,731,5580
|
|
20250226,151100,1016267397,732,732,732,731,965
|
|
20250226,151000,1015561526,732,731,732,731,1077
|
|
20250226,150900,1014774162,731,731,731,731,10
|
|
20250226,150800,1014766852,731,731,732,731,2728
|
|
20250226,150700,1012772655,731,732,732,731,11229
|
|
20250226,150600,1004563484,732,732,732,732,4184
|
|
20250226,150500,1001500796,732,732,732,732,954
|
|
20250226,150400,1000802468,732,732,732,732,2057
|
|
20250226,150300,999296744,732,732,732,732,2298
|
|
20250226,150200,997614608,732,733,733,732,3120
|
|
20250226,150100,995330517,733,732,733,732,194
|
|
20250226,150000,995188501,733,732,733,732,6103
|
|
20250226,145900,990721101,733,732,734,732,21
|
|
20250226,145800,990705717,732,732,733,732,6680
|
|
20250226,145700,985814447,733,733,733,733,2280
|
|
20250226,145600,984143207,733,734,734,733,602
|
|
20250226,145500,983701939,734,735,735,734,698
|
|
20250226,145400,983189407,735,734,735,734,677
|
|
20250226,145300,982691863,734,734,734,733,3086
|
|
20250226,145200,980429745,734,734,734,734,6
|
|
20250226,145100,980425341,733,733,733,733,0
|
|
20250226,145000,980425341,733,733,733,733,1493
|
|
20250226,144900,979330972,733,733,733,733,100
|
|
20250226,144800,979257672,732,732,732,732,4756
|
|
20250226,144700,975776280,732,732,733,732,1196
|
|
20250226,144600,974899738,733,733,733,733,1520
|
|
20250226,144500,973785578,732,732,733,732,1746
|
|
20250226,144400,972506806,732,732,733,732,10207
|
|
20250226,144300,965034243,733,733,733,733,343
|
|
20250226,144200,964782824,733,733,733,733,108
|
|
20250226,144100,964703660,733,732,733,732,430
|
|
20250226,144000,964388500,732,732,732,732,500
|
|
20250226,143900,964022500,732,733,733,732,229
|
|
20250226,143800,963854853,733,733,733,732,10053
|
|
20250226,143700,956496020,733,733,733,732,141
|
|
20250226,143600,956392678,733,733,733,733,200
|
|
20250226,143500,956246078,733,733,733,732,301
|
|
20250226,143400,956025446,733,732,733,732,1657
|
|
20250226,143300,954812365,733,733,733,733,2679
|
|
20250226,143200,952848658,733,733,733,733,0
|
|
20250226,143100,952848658,733,733,733,733,1803
|
|
20250226,143000,951527059,735,735,735,735,2
|
|
20250226,142900,951525589,735,735,735,733,301
|
|
20250226,142800,951304464,735,735,735,735,101
|
|
20250226,142700,951230229,735,734,735,734,12739
|
|
20250226,142600,941867164,734,734,734,734,341
|
|
20250226,142500,941616870,734,733,734,732,14770
|
|
20250226,142400,930797889,733,733,733,733,16
|
|
20250226,142300,930786161,733,733,733,733,17
|
|
20250226,142200,930773700,733,732,733,732,14010
|
|
20250226,142100,920518370,733,733,733,733,870
|
|
20250226,142000,919880660,733,733,733,732,156
|
|
20250226,141900,919766313,733,734,734,733,7475
|
|
20250226,141800,914287130,733,733,733,733,8263
|
|
20250226,141700,908230351,732,734,734,732,36310
|
|
20250226,141600,881617193,734,734,734,734,6
|
|
20250226,141500,881612789,734,734,734,734,41
|
|
20250226,141400,881582695,734,735,735,734,26
|
|
20250226,141300,881563608,735,735,735,735,0
|
|
20250226,141200,881563608,735,734,735,733,1001
|
|
20250226,141100,880829842,735,734,735,734,10521
|
|
20250226,141000,873106417,735,735,735,734,9095
|
|
20250226,140900,866430514,735,734,735,734,61
|
|
20250226,140800,866385729,735,735,735,734,31
|
|
20250226,140700,866362946,735,734,735,734,194
|
|
20250226,140600,866220549,735,735,735,735,306
|
|
20250226,140500,865995639,735,735,735,735,400
|
|
20250226,140400,865701639,735,735,735,734,13776
|
|
20250226,140300,855585279,735,735,735,735,268
|
|
20250226,140200,855388299,735,734,735,734,1207
|
|
20250226,140100,854502360,735,735,735,735,168
|
|
20250226,140000,854378880,735,735,735,735,13
|
|
20250226,135900,854369325,735,736,736,735,1207
|
|
20250226,135800,853482175,736,736,736,736,0
|
|
20250226,135700,853482175,736,735,736,734,7192
|
|
20250226,135600,848202911,735,736,736,735,7159
|
|
20250226,135500,842940427,736,736,736,736,101
|
|
20250226,135400,842866091,735,736,736,735,130
|
|
20250226,135300,842770441,736,735,736,735,301
|
|
20250226,135200,842549205,736,736,737,735,7829
|
|
20250226,135100,836786653,735,735,735,735,10003
|
|
20250226,135000,829434448,735,735,735,735,21
|
|
20250226,134900,829419013,734,735,735,734,1282
|
|
20250226,134800,828477977,735,736,736,735,154
|
|
20250226,134700,828364687,736,736,736,736,507
|
|
20250226,134600,827991535,736,736,736,736,97
|
|
20250226,134500,827920143,736,736,736,736,30
|
|
20250226,134400,827898063,733,734,734,733,5907
|
|
20250226,134300,823567922,733,733,736,733,952
|
|
20250226,134200,822870093,733,734,734,733,2000
|
|
20250226,134100,821404080,733,735,735,733,8330
|
|
20250226,134000,815293140,735,734,735,734,1312
|
|
20250226,133900,814329572,735,734,735,734,1030
|
|
20250226,133800,813572537,735,735,735,734,10987
|
|
20250226,133700,805507928,735,735,735,734,12
|
|
20250226,133600,805499113,735,736,736,735,129
|
|
20250226,133500,805404295,736,736,736,736,205
|
|
20250226,133400,805253415,736,736,736,736,12
|
|
20250226,133300,805244583,735,735,735,735,0
|
|
20250226,133200,805244583,735,735,735,735,1271
|
|
20250226,133100,804310398,734,735,735,734,29
|
|
20250226,133000,804289084,735,735,735,734,347
|
|
20250226,132900,804034040,735,735,735,735,4204
|
|
20250226,132800,800944100,734,735,735,734,18
|
|
20250226,132700,800930880,734,735,735,734,1506
|
|
20250226,132600,799823976,735,735,735,735,20
|
|
20250226,132500,799809276,735,735,736,735,5193
|
|
20250226,132400,795992351,735,734,735,734,7076
|
|
20250226,132300,790796869,734,733,734,732,9112
|
|
20250226,132200,784116164,734,734,734,734,316
|
|
20250226,132100,783884220,734,734,734,734,15
|
|
20250226,132000,783873210,733,733,733,733,8620
|
|
20250226,131900,777554750,734,734,734,734,24
|
|
20250226,131800,777537134,734,734,734,734,1606
|
|
20250226,131700,776358330,734,734,734,734,1000
|
|
20250226,131600,775624330,734,734,734,734,0
|
|
20250226,131500,775624330,734,734,734,734,10
|
|
20250226,131400,775616990,734,734,734,734,2
|
|
20250226,131300,775615522,734,734,734,734,2741
|
|
20250226,131200,773603628,734,734,734,733,296
|
|
20250226,131100,773386627,734,733,734,733,796
|
|
20250226,131000,772802659,734,734,734,734,2171
|
|
20250226,130900,771209145,734,734,734,734,1704
|
|
20250226,130800,769958409,734,734,734,734,0
|
|
20250226,130700,769958409,734,734,734,734,3
|
|
20250226,130600,769956207,733,733,734,733,3435
|
|
20250226,130500,767437822,734,733,734,733,1343
|
|
20250226,130400,766453103,733,733,733,733,332
|
|
20250226,130300,766209747,734,734,734,734,10
|
|
20250226,130200,766202407,734,734,734,734,1
|
|
20250226,130100,766201673,733,733,734,733,801
|
|
20250226,130000,765614539,734,734,734,733,1521
|
|
20250226,125900,764499625,734,734,734,734,1001
|
|
20250226,125800,763764891,734,734,734,734,11
|
|
20250226,125700,763756817,734,734,734,734,101
|
|
20250226,125600,763682683,732,733,734,732,7614
|
|
20250226,125500,758106146,733,734,734,733,175
|
|
20250226,125400,757977726,734,734,734,734,5
|
|
20250226,125300,757974056,734,735,735,733,6860
|
|
20250226,125200,752941507,734,734,734,734,7754
|
|
20250226,125100,747250071,734,734,734,734,2217
|
|
20250226,125000,745622793,734,734,734,734,2
|
|
20250226,124900,745621325,734,734,734,734,556
|
|
20250226,124800,745213221,733,735,735,733,676
|
|
20250226,124700,744717586,735,734,735,734,474
|
|
20250226,124600,744369661,734,733,734,733,4983
|
|
20250226,124500,740716362,732,732,732,732,18900
|
|
20250226,124400,726881562,731,731,731,731,5547
|
|
20250226,124300,722826705,732,732,732,732,103
|
|
20250226,124200,722751309,731,732,732,731,5021
|
|
20250226,124100,719079844,731,731,731,731,3706
|
|
20250226,124000,716370758,731,731,731,731,270
|
|
20250226,123900,716173388,731,731,731,731,8943
|
|
20250226,123800,709636055,731,731,731,731,1961
|
|
20250226,123700,708202564,731,731,731,731,1020
|
|
20250226,123600,707456944,731,731,731,731,2581
|
|
20250226,123500,705570233,731,731,731,731,241
|
|
20250226,123400,705394062,731,731,731,731,5476
|
|
20250226,123300,701391106,731,732,732,731,2618
|
|
20250226,123200,699477216,731,733,733,731,32995
|
|
20250226,123100,675335713,733,732,733,732,5410
|
|
20250226,123000,671375583,733,733,733,733,159
|
|
20250226,122900,671259036,733,733,733,733,2258
|
|
20250226,122800,669603922,734,733,734,733,89
|
|
20250226,122700,669538675,733,733,733,733,0
|
|
20250226,122600,669538675,733,733,733,733,400
|
|
20250226,122500,669245475,733,734,734,733,2200
|
|
20250226,122400,667631875,734,733,734,733,414
|
|
20250226,122300,667328249,734,733,734,733,401
|
|
20250226,122200,667034315,733,733,733,733,1049
|
|
20250226,122100,666265398,733,733,733,733,5155
|
|
20250226,122000,662486783,732,732,732,732,3874
|
|
20250226,121900,659651015,732,733,733,732,1291
|
|
20250226,121800,658704906,733,733,733,733,0
|
|
20250226,121700,658704906,733,732,733,732,31
|
|
20250226,121600,658682213,733,734,734,733,2204
|
|
20250226,121500,657066676,733,733,733,733,1
|
|
20250226,121400,657065943,734,734,734,734,31
|
|
20250226,121300,657043189,734,732,734,732,961
|
|
20250226,121200,656339735,732,734,734,732,13529
|
|
20250226,121100,646430549,734,734,734,734,2080
|
|
20250226,121000,644903829,734,733,734,733,3059
|
|
20250226,120900,642659526,733,733,733,733,10
|
|
20250226,120800,642652196,733,734,734,733,14230
|
|
20250226,120700,632221396,734,734,734,734,1854
|
|
20250226,120600,630860560,734,733,734,733,6240
|
|
20250226,120500,626286635,732,732,732,732,536
|
|
20250226,120400,625894283,732,732,733,732,150
|
|
20250226,120300,625784463,732,733,733,732,2407
|
|
20250226,120200,624022152,733,733,733,733,174
|
|
20250226,120100,623894610,732,732,732,732,0
|
|
20250226,120000,623894610,732,732,732,732,700
|
|
20250226,115900,623382210,732,732,732,731,2296
|
|
20250226,115800,621702281,732,732,732,732,762
|
|
20250226,115700,621144497,731,731,732,731,11314
|
|
20250226,115600,612865522,731,732,732,731,2086
|
|
20250226,115500,611339670,732,733,733,732,8404
|
|
20250226,115400,605187004,733,733,733,733,122
|
|
20250226,115300,605097578,733,733,733,732,2643
|
|
20250226,115200,603161959,732,732,732,732,0
|
|
20250226,115100,603161959,732,733,733,732,542
|
|
20250226,115000,602765119,733,734,734,733,1226
|
|
20250226,114900,601866235,732,732,732,732,5941
|
|
20250226,114800,597517423,731,731,731,731,800
|
|
20250226,114700,596932623,731,732,732,731,57
|
|
20250226,114600,596890908,731,732,732,731,2248
|
|
20250226,114500,595246076,732,733,733,732,9577
|
|
20250226,114400,588235697,733,733,733,733,3947
|
|
20250226,114300,585342546,733,734,734,733,631
|
|
20250226,114200,584879892,734,734,734,734,100
|
|
20250226,114100,584806492,733,734,734,733,2795
|
|
20250226,114000,582757552,734,734,734,734,2516
|
|
20250226,113900,580910808,733,734,734,733,1136
|
|
20250226,113800,580077619,732,736,736,732,2837
|
|
20250226,113700,577999959,736,735,736,735,1524
|
|
20250226,113600,576879818,735,735,735,735,485
|
|
20250226,113500,576523343,735,733,735,732,3508
|
|
20250226,113400,573954902,735,735,735,735,101
|
|
20250226,113300,573880667,733,733,733,732,1900
|
|
20250226,113200,572488011,733,733,733,733,3783
|
|
20250226,113100,569715072,733,732,733,732,5321
|
|
20250226,113000,565816683,734,733,734,733,5821
|
|
20250226,112900,561544979,733,733,733,732,2356
|
|
20250226,112800,559819031,732,733,733,732,480
|
|
20250226,112700,559467330,732,732,735,732,1695
|
|
20250226,112600,558226375,732,734,734,731,36122
|
|
20250226,112500,531808035,734,736,736,734,31358
|
|
20250226,112400,508763929,736,736,737,736,3324
|
|
20250226,112300,506317175,736,736,736,736,7044
|
|
20250226,112200,501132791,738,738,738,736,16208
|
|
20250226,112100,489201256,737,737,737,737,0
|
|
20250226,112000,489201256,737,738,738,737,769
|
|
20250226,111900,488634123,738,738,738,738,156
|
|
20250226,111800,488518995,738,739,739,738,2630
|
|
20250226,111700,486576221,739,739,739,739,16
|
|
20250226,111600,486564397,739,738,739,737,1679
|
|
20250226,111500,485326709,738,737,738,737,2393
|
|
20250226,111400,483562068,737,737,737,737,158
|
|
20250226,111300,483445622,737,737,737,737,4883
|
|
20250226,111200,479846851,737,737,737,737,4320
|
|
20250226,111100,476663011,737,737,737,736,1234
|
|
20250226,111000,475754556,737,738,738,737,7300
|
|
20250226,110900,470374421,737,737,737,737,207
|
|
20250226,110800,470221862,739,738,739,737,1641
|
|
20250226,110700,469010884,739,738,739,738,1390
|
|
20250226,110600,467984863,738,738,738,738,365
|
|
20250226,110500,467715493,738,738,738,736,2196
|
|
20250226,110400,466098074,738,737,738,737,6791
|
|
20250226,110300,461093106,738,738,738,738,3186
|
|
20250226,110200,458741838,738,739,739,738,2525
|
|
20250226,110100,456878378,739,739,739,738,1702
|
|
20250226,110000,455622300,738,738,738,738,5
|
|
20250226,105900,455618610,738,738,738,738,5
|
|
20250226,105800,455614920,738,738,738,738,5
|
|
20250226,105700,455611230,738,738,738,738,2005
|
|
20250226,105600,454131540,739,739,739,739,894
|
|
20250226,105500,453470874,739,740,740,739,4405
|
|
20250226,105400,450215569,740,739,740,739,709
|
|
20250226,105300,449691109,740,740,740,740,5
|
|
20250226,105200,449687409,740,739,740,739,2260
|
|
20250226,105100,448016009,739,740,740,739,106
|
|
20250226,105000,447937602,740,740,740,739,762
|
|
20250226,104900,447374222,740,740,740,740,577
|
|
20250226,104800,446947242,740,740,740,740,4644
|
|
20250226,104700,443510682,740,741,741,740,939
|
|
20250226,104600,442815812,741,740,741,740,2069
|
|
20250226,104500,441284651,739,740,740,739,640
|
|
20250226,104400,440811690,739,740,740,739,422
|
|
20250226,104300,440499737,740,740,740,740,431
|
|
20250226,104200,440180797,739,740,740,739,1699
|
|
20250226,104100,438925202,740,739,740,739,5320
|
|
20250226,104000,434993721,740,740,740,740,633
|
|
20250226,103900,434525301,740,740,740,739,2530
|
|
20250226,103800,432655111,740,738,740,738,4
|
|
20250226,103700,432652155,740,740,740,740,17
|
|
20250226,103600,432639575,739,741,741,739,2007
|
|
20250226,103500,431154194,741,740,742,740,712
|
|
20250226,103400,430627302,740,738,740,736,54178
|
|
20250226,103300,390570250,738,737,738,737,1341
|
|
20250226,103200,389580641,738,739,739,736,11654
|
|
20250226,103100,380999201,739,738,739,738,512
|
|
20250226,103000,380621344,738,739,739,738,3258
|
|
20250226,102900,378214153,739,739,740,738,2951
|
|
20250226,102800,376033364,739,740,740,739,435
|
|
20250226,102700,375711894,740,740,740,739,28
|
|
20250226,102600,375691184,739,740,740,739,362
|
|
20250226,102500,375423644,740,740,740,740,1162
|
|
20250226,102400,374563764,740,738,740,738,4846
|
|
20250226,102300,370982308,738,738,738,738,842
|
|
20250226,102200,370360912,738,738,738,738,232
|
|
20250226,102100,370189696,738,738,738,738,1291
|
|
20250226,102000,369236938,738,738,738,738,192
|
|
20250226,101900,369095242,738,738,738,738,47
|
|
20250226,101800,369060556,738,737,738,736,12890
|
|
20250226,101700,359559875,737,737,737,737,3900
|
|
20250226,101600,356685575,737,737,737,737,1551
|
|
20250226,101500,355542488,737,737,737,736,9791
|
|
20250226,101400,348327962,737,737,737,736,9636
|
|
20250226,101300,341231536,739,738,739,738,2005
|
|
20250226,101200,339750645,738,738,738,737,4083
|
|
20250226,101100,336740580,738,738,738,738,3064
|
|
20250226,101000,334479348,738,738,738,737,2200
|
|
20250226,100900,332857748,738,738,738,736,30396
|
|
20250226,100800,310465807,739,739,739,738,3329
|
|
20250226,100700,308008411,739,740,740,739,1236
|
|
20250226,100600,307095006,739,738,739,738,870
|
|
20250226,100500,306452876,740,740,740,738,8428
|
|
20250226,100400,300228613,740,739,740,738,2132
|
|
20250226,100300,298653896,739,739,739,739,4373
|
|
20250226,100200,295422249,739,738,739,738,2854
|
|
20250226,100100,293315897,739,738,739,738,5194
|
|
20250226,100000,289481961,738,738,738,738,0
|
|
20250226,095900,289481961,738,740,740,738,14357
|
|
20250226,095800,278884445,740,739,740,738,1416
|
|
20250226,095700,277838340,739,740,740,739,2072
|
|
20250226,095600,276307121,740,741,741,740,4144
|
|
20250226,095500,273237816,741,741,741,741,220
|
|
20250226,095400,273074796,741,740,741,740,1856
|
|
20250226,095300,271701346,739,739,739,738,1242
|
|
20250226,095200,270783520,739,738,739,738,3537
|
|
20250226,095100,268170823,738,739,740,738,8365
|
|
20250226,095000,261992441,737,740,740,737,35531
|
|
20250226,094900,235778529,741,741,743,740,3815
|
|
20250226,094800,232954997,740,740,744,739,5781
|
|
20250226,094700,228682536,739,744,744,739,34140
|
|
20250226,094600,203402666,744,746,746,744,23592
|
|
20250226,094500,185833561,747,747,747,747,0
|
|
20250226,094400,185833561,747,747,747,747,1056
|
|
20250226,094300,185044729,747,747,747,747,3
|
|
20250226,094200,185042488,746,746,746,746,0
|
|
20250226,094100,185042488,746,747,747,746,1505
|
|
20250226,094000,183919253,747,746,747,746,647
|
|
20250226,093900,183436055,746,746,747,745,2638
|
|
20250226,093800,181468595,745,745,745,745,1028
|
|
20250226,093700,180702735,746,745,746,745,717
|
|
20250226,093600,180168359,745,745,745,744,5890
|
|
20250226,093500,175781861,745,745,745,745,543
|
|
20250226,093400,175377326,745,744,745,744,6267
|
|
20250226,093300,170708441,745,745,745,743,1512
|
|
20250226,093200,169582139,745,743,745,743,7364
|
|
20250226,093100,164110685,743,743,743,743,3000
|
|
20250226,093000,161881685,742,742,742,742,435
|
|
20250226,092900,161558915,741,742,742,741,18528
|
|
20250226,092800,147829567,742,742,742,741,3866
|
|
20250226,092700,144962858,742,743,743,741,10919
|
|
20250226,092600,136863184,743,744,744,742,5563
|
|
20250226,092500,132729319,743,746,746,743,5131
|
|
20250226,092400,128909532,744,746,746,744,1326
|
|
20250226,092300,127921800,746,748,748,745,2940
|
|
20250226,092200,125725373,748,748,748,748,4
|
|
20250226,092100,125722381,746,749,749,745,781
|
|
20250226,092000,125140362,746,748,748,746,6282
|
|
20250226,091900,120450067,748,750,750,748,4
|
|
20250226,091800,120447071,748,747,748,747,11300
|
|
20250226,091700,111995971,746,744,746,744,33206
|
|
20250226,091600,87253747,743,744,744,743,2404
|
|
20250226,091500,85466554,744,745,745,744,6827
|
|
20250226,091400,80387025,745,747,747,745,6518
|
|
20250226,091300,75526603,747,749,749,745,22146
|
|
20250226,091200,59004178,750,749,750,748,8366
|
|
20250226,091100,52740347,749,750,751,749,11941
|
|
20250226,091000,43786580,751,752,752,751,6064
|
|
20250226,090900,39230166,753,754,754,753,1051
|
|
20250226,090800,38437747,754,754,754,751,2360
|
|
20250226,090700,36664534,754,753,754,752,4239
|
|
20250226,090600,33474082,752,752,752,752,1024
|
|
20250226,090500,32704034,755,752,755,752,4059
|
|
20250226,090400,29651492,752,751,752,751,2669
|
|
20250226,090300,27645737,755,755,755,755,9009
|
|
20250226,090200,20843942,755,751,755,751,8471
|
|
20250226,090100,14466023,751,754,754,750,5749
|
|
20250226,090000,10153718,751,754,754,751,13485
|