615 lines
27 KiB
CSV
615 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250226,191200,913396457,930,930,930,930,17333
|
|
20250226,191100,913396457,930,930,930,930,0
|
|
20250226,191000,913396457,930,930,930,930,0
|
|
20250226,190900,913396457,930,930,930,930,0
|
|
20250226,190800,913396457,930,930,930,930,0
|
|
20250226,190700,913396457,930,930,930,930,0
|
|
20250226,190600,913396457,930,930,930,930,0
|
|
20250226,190500,913396457,930,930,930,930,0
|
|
20250226,190400,913396457,930,930,930,930,0
|
|
20250226,190300,913396457,930,930,930,930,0
|
|
20250226,190200,913396457,930,930,930,930,0
|
|
20250226,190100,913396457,930,930,930,930,0
|
|
20250226,190000,913396457,930,930,930,930,0
|
|
20250226,185900,913396457,930,930,930,930,0
|
|
20250226,185800,913396457,930,930,930,930,0
|
|
20250226,185700,913396457,930,930,930,930,0
|
|
20250226,185600,913396457,930,930,930,930,0
|
|
20250226,185500,913396457,930,930,930,930,0
|
|
20250226,185400,913396457,930,930,930,930,0
|
|
20250226,185300,913396457,930,930,930,930,0
|
|
20250226,185200,913396457,930,930,930,930,0
|
|
20250226,185100,913396457,930,930,930,930,0
|
|
20250226,185000,913396457,930,930,930,930,0
|
|
20250226,184900,913396457,930,930,930,930,0
|
|
20250226,184800,913396457,930,930,930,930,0
|
|
20250226,184700,913396457,930,930,930,930,0
|
|
20250226,184600,913396457,930,930,930,930,0
|
|
20250226,184500,913396457,930,930,930,930,0
|
|
20250226,184400,913396457,930,930,930,930,0
|
|
20250226,184300,913396457,930,930,930,930,0
|
|
20250226,184200,913396457,930,930,930,930,17333
|
|
20250226,184100,913396457,930,930,930,930,0
|
|
20250226,184000,913396457,930,930,930,930,0
|
|
20250226,183900,913396457,930,930,930,930,0
|
|
20250226,183800,913396457,930,930,930,930,0
|
|
20250226,183700,913396457,930,930,930,930,0
|
|
20250226,183600,913396457,930,930,930,930,0
|
|
20250226,183500,913396457,930,930,930,930,0
|
|
20250226,183400,913396457,930,930,930,930,0
|
|
20250226,183300,913396457,930,930,930,930,0
|
|
20250226,183200,913396457,930,930,930,930,0
|
|
20250226,183100,913396457,930,930,930,930,0
|
|
20250226,183000,913396457,930,930,930,930,0
|
|
20250226,182900,913396457,930,930,930,930,0
|
|
20250226,182800,913396457,930,930,930,930,0
|
|
20250226,182700,913396457,930,930,930,930,0
|
|
20250226,182600,913396457,930,930,930,930,0
|
|
20250226,182500,913396457,930,930,930,930,0
|
|
20250226,182400,913396457,930,930,930,930,0
|
|
20250226,182300,913396457,930,930,930,930,0
|
|
20250226,182200,913396457,930,930,930,930,0
|
|
20250226,182100,913396457,930,930,930,930,0
|
|
20250226,182000,913396457,930,930,930,930,0
|
|
20250226,181900,913396457,930,930,930,930,0
|
|
20250226,181800,913396457,930,930,930,930,0
|
|
20250226,181700,913396457,930,930,930,930,0
|
|
20250226,181600,913396457,930,930,930,930,0
|
|
20250226,181500,913396457,930,930,930,930,0
|
|
20250226,181400,913396457,930,930,930,930,0
|
|
20250226,181300,913396457,930,930,930,930,0
|
|
20250226,181200,913396457,930,930,930,930,17333
|
|
20250226,181100,913396457,930,930,930,930,0
|
|
20250226,181000,913396457,930,930,930,930,0
|
|
20250226,180900,913396457,930,930,930,930,0
|
|
20250226,180800,913396457,930,930,930,930,0
|
|
20250226,180700,913396457,930,930,930,930,0
|
|
20250226,180600,913396457,930,930,930,930,0
|
|
20250226,180500,913396457,930,930,930,930,0
|
|
20250226,180400,913396457,930,930,930,930,0
|
|
20250226,180300,913396457,930,930,930,930,0
|
|
20250226,180200,913396457,930,930,930,930,0
|
|
20250226,180100,913396457,930,930,930,930,0
|
|
20250226,180000,913396457,930,930,930,930,0
|
|
20250226,175900,913396457,930,930,930,930,0
|
|
20250226,175800,913396457,930,930,930,930,0
|
|
20250226,175700,913396457,930,930,930,930,0
|
|
20250226,175600,913396457,930,930,930,930,0
|
|
20250226,175500,913396457,930,930,930,930,0
|
|
20250226,175400,913396457,930,930,930,930,0
|
|
20250226,175300,913396457,930,930,930,930,0
|
|
20250226,175200,913396457,930,930,930,930,0
|
|
20250226,175100,913396457,930,930,930,930,0
|
|
20250226,175000,913396457,930,930,930,930,0
|
|
20250226,174900,913396457,930,930,930,930,0
|
|
20250226,174800,913396457,930,930,930,930,0
|
|
20250226,174700,913396457,930,930,930,930,0
|
|
20250226,174600,913396457,930,930,930,930,0
|
|
20250226,174500,913396457,930,930,930,930,0
|
|
20250226,174400,913396457,930,930,930,930,0
|
|
20250226,174300,913396457,930,930,930,930,0
|
|
20250226,174200,913396457,930,930,930,930,17333
|
|
20250226,174100,913396457,930,930,930,930,0
|
|
20250226,174000,913396457,930,930,930,930,0
|
|
20250226,173900,913396457,930,930,930,930,0
|
|
20250226,173800,913396457,930,930,930,930,0
|
|
20250226,173700,913396457,930,930,930,930,0
|
|
20250226,173600,913396457,930,930,930,930,0
|
|
20250226,173500,913396457,930,930,930,930,0
|
|
20250226,173400,913396457,930,930,930,930,0
|
|
20250226,173300,913396457,930,930,930,930,0
|
|
20250226,173200,913396457,930,930,930,930,0
|
|
20250226,173100,913396457,930,930,930,930,0
|
|
20250226,173000,913396457,930,930,930,930,0
|
|
20250226,172900,913396457,930,930,930,930,0
|
|
20250226,172800,913396457,930,930,930,930,0
|
|
20250226,172700,913396457,930,930,930,930,0
|
|
20250226,172600,913396457,930,930,930,930,0
|
|
20250226,172500,913396457,930,930,930,930,0
|
|
20250226,172400,913396457,930,930,930,930,0
|
|
20250226,172300,913396457,930,930,930,930,0
|
|
20250226,172200,913396457,930,930,930,930,0
|
|
20250226,172100,913396457,930,930,930,930,0
|
|
20250226,172000,913396457,930,930,930,930,0
|
|
20250226,171900,913396457,930,930,930,930,0
|
|
20250226,171800,913396457,930,930,930,930,0
|
|
20250226,171700,913396457,930,930,930,930,0
|
|
20250226,171600,913396457,930,930,930,930,0
|
|
20250226,171500,913396457,930,930,930,930,0
|
|
20250226,171400,913396457,930,930,930,930,0
|
|
20250226,171300,913396457,930,930,930,930,0
|
|
20250226,171200,913396457,930,930,930,930,17333
|
|
20250226,171100,913396457,930,930,930,930,0
|
|
20250226,171000,913396457,930,930,930,930,0
|
|
20250226,170900,913396457,930,930,930,930,0
|
|
20250226,170800,913396457,930,930,930,930,0
|
|
20250226,170700,913396457,930,930,930,930,0
|
|
20250226,170600,913396457,930,930,930,930,0
|
|
20250226,170500,913396457,930,930,930,930,0
|
|
20250226,170400,913396457,930,930,930,930,0
|
|
20250226,170300,913396457,930,930,930,930,0
|
|
20250226,170200,913396457,930,930,930,930,0
|
|
20250226,170100,913396457,930,930,930,930,0
|
|
20250226,170000,913396457,930,930,930,930,0
|
|
20250226,165900,913396457,930,930,930,930,0
|
|
20250226,165800,913396457,930,930,930,930,0
|
|
20250226,165700,913396457,930,930,930,930,0
|
|
20250226,165600,913396457,930,930,930,930,0
|
|
20250226,165500,913396457,930,930,930,930,0
|
|
20250226,165400,913396457,930,930,930,930,0
|
|
20250226,165300,913396457,930,930,930,930,0
|
|
20250226,165200,913396457,930,930,930,930,0
|
|
20250226,165100,913396457,930,930,930,930,0
|
|
20250226,165000,913396457,930,930,930,930,0
|
|
20250226,164900,913396457,930,930,930,930,0
|
|
20250226,164800,913396457,930,930,930,930,0
|
|
20250226,164700,913396457,930,930,930,930,0
|
|
20250226,164600,913396457,930,930,930,930,0
|
|
20250226,164500,913396457,930,930,930,930,0
|
|
20250226,164400,913396457,930,930,930,930,0
|
|
20250226,164300,913396457,930,930,930,930,0
|
|
20250226,164200,913396457,930,930,930,930,17333
|
|
20250226,164100,913396457,930,930,930,930,0
|
|
20250226,164000,913396457,930,930,930,930,0
|
|
20250226,163900,913396457,930,930,930,930,0
|
|
20250226,163800,913396457,930,930,930,930,0
|
|
20250226,163700,913396457,930,930,930,930,0
|
|
20250226,163600,913396457,930,930,930,930,0
|
|
20250226,163500,913396457,930,930,930,930,0
|
|
20250226,163400,913396457,930,930,930,930,0
|
|
20250226,163300,913396457,930,930,930,930,0
|
|
20250226,163200,913396457,930,930,930,930,0
|
|
20250226,163100,913396457,930,930,930,930,0
|
|
20250226,163000,913396457,930,930,930,930,0
|
|
20250226,162900,913396457,930,930,930,930,0
|
|
20250226,162800,913396457,930,930,930,930,0
|
|
20250226,162700,913396457,930,930,930,930,0
|
|
20250226,162600,913396457,930,930,930,930,0
|
|
20250226,162500,913396457,930,930,930,930,0
|
|
20250226,162400,913396457,930,930,930,930,0
|
|
20250226,162300,913396457,930,930,930,930,0
|
|
20250226,162200,913396457,930,930,930,930,0
|
|
20250226,162100,913396457,930,930,930,930,0
|
|
20250226,162000,913396457,930,930,930,930,0
|
|
20250226,161900,913396457,930,930,930,930,0
|
|
20250226,161800,913396457,930,930,930,930,0
|
|
20250226,161700,913396457,930,930,930,930,0
|
|
20250226,161600,913396457,930,930,930,930,0
|
|
20250226,161500,913396457,930,930,930,930,0
|
|
20250226,161400,913396457,930,930,930,930,0
|
|
20250226,161300,913396457,930,930,930,930,0
|
|
20250226,161200,913396457,930,930,930,930,17333
|
|
20250226,161100,913396457,930,930,930,930,0
|
|
20250226,161000,913396457,930,930,930,930,0
|
|
20250226,160900,913396457,930,930,930,930,0
|
|
20250226,160800,913396457,930,930,930,930,0
|
|
20250226,160700,913396457,930,930,930,930,0
|
|
20250226,160600,913396457,930,930,930,930,0
|
|
20250226,160500,913396457,930,930,930,930,0
|
|
20250226,160400,913396457,930,930,930,930,0
|
|
20250226,160300,913396457,930,930,930,930,0
|
|
20250226,160200,913396457,930,930,930,930,0
|
|
20250226,160100,913396457,930,930,930,930,0
|
|
20250226,160000,913396457,930,930,930,930,0
|
|
20250226,155900,913396457,930,930,930,930,0
|
|
20250226,155800,913396457,930,930,930,930,0
|
|
20250226,155700,913396457,930,930,930,930,0
|
|
20250226,155600,913396457,930,930,930,930,0
|
|
20250226,155500,913396457,930,930,930,930,0
|
|
20250226,155400,913396457,930,930,930,930,0
|
|
20250226,155300,913396457,930,930,930,930,0
|
|
20250226,155200,913396457,930,930,930,930,0
|
|
20250226,155100,913396457,930,930,930,930,0
|
|
20250226,155000,913396457,930,930,930,930,0
|
|
20250226,154900,913396457,930,930,930,930,0
|
|
20250226,154800,913396457,930,930,930,930,0
|
|
20250226,154700,913396457,930,930,930,930,0
|
|
20250226,154600,913396457,930,930,930,930,0
|
|
20250226,154500,913396457,930,930,930,930,0
|
|
20250226,154400,913396457,930,930,930,930,0
|
|
20250226,154300,913396457,930,930,930,930,0
|
|
20250226,154200,913396457,930,930,930,930,17333
|
|
20250226,154100,913396457,930,930,930,930,0
|
|
20250226,154000,913396457,930,930,930,930,0
|
|
20250226,153900,913396457,930,930,930,930,0
|
|
20250226,153800,913396457,930,930,930,930,0
|
|
20250226,153700,913396457,930,930,930,930,0
|
|
20250226,153600,913396457,930,930,930,930,0
|
|
20250226,153500,913396457,930,930,930,930,0
|
|
20250226,153400,913396457,930,930,930,930,0
|
|
20250226,153300,913396457,930,930,930,930,0
|
|
20250226,153200,913396457,930,930,930,930,0
|
|
20250226,153100,913396457,930,930,930,930,0
|
|
20250226,153000,913396457,930,930,930,930,17333
|
|
20250226,152900,897276767,928,928,928,928,0
|
|
20250226,152800,897276767,928,928,928,928,0
|
|
20250226,152700,897276767,928,928,928,928,0
|
|
20250226,152600,897276767,928,928,928,928,0
|
|
20250226,152500,897276767,928,928,928,928,0
|
|
20250226,152400,897276767,928,928,928,928,0
|
|
20250226,152300,897276767,928,928,928,928,0
|
|
20250226,152200,897276767,928,928,928,928,0
|
|
20250226,152100,897276767,928,928,928,928,0
|
|
20250226,152000,897276767,928,928,928,928,0
|
|
20250226,151900,897276767,928,932,932,927,15665
|
|
20250226,151800,882716314,931,930,931,930,4923
|
|
20250226,151700,878136914,931,932,932,931,12601
|
|
20250226,151600,866401883,933,934,934,933,6842
|
|
20250226,151500,860013598,935,935,935,935,0
|
|
20250226,151400,860013598,935,933,935,933,5389
|
|
20250226,151300,854980321,933,934,934,933,3654
|
|
20250226,151200,851570894,934,935,935,934,2025
|
|
20250226,151100,849678442,936,936,936,936,11
|
|
20250226,151000,849668146,937,936,937,934,301
|
|
20250226,150900,849386941,937,937,937,937,5
|
|
20250226,150800,849382256,937,937,937,937,10
|
|
20250226,150700,849372886,937,938,940,936,6
|
|
20250226,150600,849367259,935,935,940,933,3241
|
|
20250226,150500,846342972,935,935,935,935,1
|
|
20250226,150400,846342037,933,935,935,933,330
|
|
20250226,150300,846033730,942,935,942,935,10734
|
|
20250226,150200,835960553,935,934,935,934,203
|
|
20250226,150100,835770749,935,935,935,935,1002
|
|
20250226,150000,834833879,935,935,935,934,5
|
|
20250226,145900,834829205,933,934,935,932,105
|
|
20250226,145800,834731333,936,933,936,932,2348
|
|
20250226,145700,832542936,936,936,936,936,355
|
|
20250226,145600,832210656,933,933,933,933,344
|
|
20250226,145500,831889704,932,935,935,932,15206
|
|
20250226,145400,817688432,935,935,935,935,1205
|
|
20250226,145300,816561757,936,936,936,936,26
|
|
20250226,145200,816537421,936,936,936,936,1
|
|
20250226,145100,816536485,935,935,935,935,2563
|
|
20250226,145000,814140080,935,934,935,934,2209
|
|
20250226,144900,812076072,935,935,935,935,1
|
|
20250226,144800,812075137,935,935,935,935,202
|
|
20250226,144700,811886267,935,935,935,935,56
|
|
20250226,144600,811833907,935,935,935,935,1
|
|
20250226,144500,811832972,934,934,934,934,1
|
|
20250226,144400,811832038,932,932,932,932,4
|
|
20250226,144300,811828310,932,932,934,932,15884
|
|
20250226,144200,797002402,932,934,934,932,5001
|
|
20250226,144100,792341447,935,935,935,935,0
|
|
20250226,144000,792341447,935,934,935,932,5001
|
|
20250226,143900,787680019,935,935,935,935,0
|
|
20250226,143800,787680019,935,935,935,935,2269
|
|
20250226,143700,785558504,935,934,935,934,21
|
|
20250226,143600,785538889,935,933,935,933,11206
|
|
20250226,143500,775072749,934,933,934,933,818
|
|
20250226,143400,774309434,934,934,934,934,1858
|
|
20250226,143300,772574062,934,934,934,934,100
|
|
20250226,143200,772480662,933,933,933,933,3
|
|
20250226,143100,772477863,934,934,934,934,16
|
|
20250226,143000,772462919,934,934,934,934,4
|
|
20250226,142900,772459183,934,934,934,934,1963
|
|
20250226,142800,770625741,934,933,934,933,905
|
|
20250226,142700,769781371,934,934,934,934,2
|
|
20250226,142600,769779503,933,933,934,933,808
|
|
20250226,142500,769025632,934,933,934,933,4722
|
|
20250226,142400,764620005,933,935,935,929,20231
|
|
20250226,142300,745749935,936,937,937,936,103
|
|
20250226,142200,745653526,936,937,937,936,2512
|
|
20250226,142100,743302194,937,937,937,937,0
|
|
20250226,142000,743302194,937,937,937,937,5
|
|
20250226,141900,743297509,937,938,938,936,2403
|
|
20250226,141800,741048192,938,937,938,937,246
|
|
20250226,141700,740817689,938,938,938,938,0
|
|
20250226,141600,740817689,938,939,939,938,265
|
|
20250226,141500,740568962,940,939,940,939,83
|
|
20250226,141400,740491005,939,939,939,939,20
|
|
20250226,141300,740472225,938,938,938,938,3241
|
|
20250226,141200,737432167,937,933,937,933,7385
|
|
20250226,141100,730534351,933,932,933,931,2548
|
|
20250226,141000,728159541,932,932,932,931,6415
|
|
20250226,140900,722184030,931,932,932,931,1135
|
|
20250226,140800,721127313,932,935,935,932,10867
|
|
20250226,140700,710990561,935,937,938,935,11457
|
|
20250226,140600,700269324,937,937,938,937,1327
|
|
20250226,140500,699025513,937,939,940,937,20072
|
|
20250226,140400,680189605,939,940,940,939,10201
|
|
20250226,140300,670605834,940,940,940,940,0
|
|
20250226,140200,670605834,940,941,941,940,7080
|
|
20250226,140100,663947923,941,941,941,941,2330
|
|
20250226,140000,661755393,941,941,941,941,1
|
|
20250226,135900,661754452,941,941,941,941,1233
|
|
20250226,135800,660594199,941,941,941,941,0
|
|
20250226,135700,660594199,941,941,941,941,738
|
|
20250226,135600,659899741,941,942,943,941,9120
|
|
20250226,135500,651316176,942,942,942,942,1500
|
|
20250226,135400,649903176,942,943,943,942,3916
|
|
20250226,135300,646214294,943,944,944,943,7792
|
|
20250226,135200,638866238,943,944,944,943,1097
|
|
20250226,135100,637831292,945,944,945,944,7
|
|
20250226,135000,637824678,943,948,949,943,19985
|
|
20250226,134900,618937454,946,946,946,946,415
|
|
20250226,134800,618544864,946,948,948,946,121
|
|
20250226,134700,618430195,949,949,949,949,0
|
|
20250226,134600,618430195,949,949,949,949,0
|
|
20250226,134500,618430195,949,947,949,947,226
|
|
20250226,134400,618216170,947,947,947,947,26
|
|
20250226,134300,618191548,948,948,948,948,1855
|
|
20250226,134200,616433008,949,949,949,949,200
|
|
20250226,134100,616243208,949,947,949,947,336
|
|
20250226,134000,615925013,946,948,948,946,337
|
|
20250226,133900,615606003,948,949,949,948,190
|
|
20250226,133800,615425783,949,949,949,949,0
|
|
20250226,133700,615425783,949,948,949,948,2
|
|
20250226,133600,615423886,947,947,947,947,3536
|
|
20250226,133500,612075294,949,949,949,949,6
|
|
20250226,133400,612069600,948,949,949,948,753
|
|
20250226,133300,611355555,949,950,950,949,1716
|
|
20250226,133200,609726925,952,951,952,951,2
|
|
20250226,133100,609725022,952,952,952,952,0
|
|
20250226,133000,609725022,952,952,952,950,3390
|
|
20250226,132900,606501369,953,952,953,952,307
|
|
20250226,132800,606209103,952,952,952,952,16
|
|
20250226,132700,606193871,952,952,952,952,0
|
|
20250226,132600,606193871,952,952,952,952,1
|
|
20250226,132500,606192919,951,951,951,951,239
|
|
20250226,132400,605965630,951,951,951,951,20
|
|
20250226,132300,605946610,951,951,951,951,0
|
|
20250226,132200,605946610,951,951,951,951,0
|
|
20250226,132100,605946610,951,951,951,950,529
|
|
20250226,132000,605444008,951,951,951,951,11
|
|
20250226,131900,605433547,950,950,950,950,1147
|
|
20250226,131800,604343897,950,950,950,950,7
|
|
20250226,131700,604337247,950,951,951,950,15077
|
|
20250226,131600,590014042,951,952,952,951,996
|
|
20250226,131500,589066845,951,951,951,951,2581
|
|
20250226,131400,586612314,951,951,951,951,5403
|
|
20250226,131300,581474061,954,954,954,954,0
|
|
20250226,131200,581474061,954,955,955,951,92
|
|
20250226,131100,581386306,951,954,954,951,5879
|
|
20250226,131000,575793006,954,954,954,954,700
|
|
20250226,130900,575125206,954,954,954,954,1368
|
|
20250226,130800,573820134,955,955,955,955,1050
|
|
20250226,130700,572817384,956,956,956,956,390
|
|
20250226,130600,572444544,956,956,956,956,1
|
|
20250226,130500,572443588,956,956,956,955,1820
|
|
20250226,130400,570704768,956,953,956,953,360
|
|
20250226,130300,570361183,953,953,954,953,18
|
|
20250226,130200,570344023,954,954,954,950,2145
|
|
20250226,130100,568304854,954,953,954,952,662
|
|
20250226,130000,567673445,954,954,954,954,4056
|
|
20250226,125900,563804021,956,956,956,956,0
|
|
20250226,125800,563804021,956,958,958,955,1104
|
|
20250226,125700,562749031,958,957,958,956,19
|
|
20250226,125600,562730835,957,955,957,955,4
|
|
20250226,125500,562727011,958,958,958,958,0
|
|
20250226,125400,562727011,958,958,958,958,0
|
|
20250226,125300,562727011,958,956,958,955,2373
|
|
20250226,125200,560459787,958,959,959,957,742
|
|
20250226,125100,559749680,957,958,958,955,1608
|
|
20250226,125000,558212234,960,960,960,960,3493
|
|
20250226,124900,554858954,960,960,960,960,686
|
|
20250226,124800,554200394,960,960,960,960,52
|
|
20250226,124700,554150474,960,959,961,959,21
|
|
20250226,124600,554130308,958,964,964,958,898
|
|
20250226,124500,553266785,971,956,973,955,10612
|
|
20250226,124400,543009119,957,957,957,957,0
|
|
20250226,124300,543009119,957,956,957,956,760
|
|
20250226,124200,542282558,955,954,955,952,328
|
|
20250226,124100,541970106,954,958,958,954,498
|
|
20250226,124000,541494330,959,959,961,959,2015
|
|
20250226,123900,539560010,960,958,961,958,35
|
|
20250226,123800,539526446,955,955,967,955,11740
|
|
20250226,123700,528233419,958,958,958,958,49
|
|
20250226,123600,528186477,958,958,958,958,120
|
|
20250226,123500,528071517,951,957,959,950,18727
|
|
20250226,123400,510267768,959,960,960,957,3864
|
|
20250226,123300,506567254,963,962,963,962,1051
|
|
20250226,123200,505556191,958,959,961,958,2501
|
|
20250226,123100,503156023,958,958,958,956,2465
|
|
20250226,123000,500794859,958,957,958,957,40
|
|
20250226,122900,500756577,956,956,956,956,2013
|
|
20250226,122800,498832149,955,955,955,955,839
|
|
20250226,122700,498030904,955,955,955,955,502
|
|
20250226,122600,497551494,955,955,955,955,0
|
|
20250226,122500,497551494,955,954,956,954,2570
|
|
20250226,122400,495099700,951,957,957,950,22422
|
|
20250226,122300,473739142,957,956,957,956,12
|
|
20250226,122200,473727668,957,957,957,957,2003
|
|
20250226,122100,471810797,957,956,961,955,15000
|
|
20250226,122000,457460091,955,957,957,955,5914
|
|
20250226,121900,451807273,955,958,958,955,6741
|
|
20250226,121800,445356959,959,959,959,959,26
|
|
20250226,121700,445332025,959,964,964,959,5716
|
|
20250226,121600,439846641,960,960,960,960,0
|
|
20250226,121500,439846641,960,965,965,960,7679
|
|
20250226,121400,432451684,965,966,966,965,3769
|
|
20250226,121300,428811830,966,967,967,966,2178
|
|
20250226,121200,426706730,967,970,970,967,10150
|
|
20250226,121100,416886706,970,973,974,970,7298
|
|
20250226,121000,409805259,973,970,973,970,7957
|
|
20250226,120900,402075930,973,970,973,969,10748
|
|
20250226,120800,391650568,970,966,970,965,4566
|
|
20250226,120700,387225707,966,966,968,966,7117
|
|
20250226,120600,380340154,966,966,967,966,5520
|
|
20250226,120500,375005056,966,963,966,963,4912
|
|
20250226,120400,370268539,963,960,963,960,3249
|
|
20250226,120300,367142341,960,960,961,959,6725
|
|
20250226,120200,360686692,960,961,961,960,2001
|
|
20250226,120100,358765731,960,960,963,959,9370
|
|
20250226,120000,349770529,963,962,963,960,151
|
|
20250226,115900,349625563,963,963,964,963,2119
|
|
20250226,115800,347583964,963,962,963,962,5617
|
|
20250226,115700,342177073,962,962,963,959,4512
|
|
20250226,115600,337842671,963,962,963,962,11
|
|
20250226,115500,337832088,963,963,963,963,10385
|
|
20250226,115400,327831333,963,963,963,959,1509
|
|
20250226,115300,326384162,962,960,962,957,5557
|
|
20250226,115200,321046457,960,959,960,959,2236
|
|
20250226,115100,318902033,960,960,960,960,0
|
|
20250226,115000,318902033,960,960,961,960,72
|
|
20250226,114900,318832912,960,963,963,960,2848
|
|
20250226,114800,316096118,964,961,964,961,2752
|
|
20250226,114700,313449354,961,961,961,961,113
|
|
20250226,114600,313340761,961,960,961,960,90
|
|
20250226,114500,313254341,956,959,959,956,1206
|
|
20250226,114400,312100185,959,959,959,959,550
|
|
20250226,114300,311572735,959,963,963,959,8355
|
|
20250226,114200,303543890,963,963,963,963,315
|
|
20250226,114100,303240545,964,965,965,963,2589
|
|
20250226,114000,300745210,962,964,967,962,1554
|
|
20250226,113900,299243931,966,963,966,963,1137
|
|
20250226,113800,298148321,963,962,965,961,2844
|
|
20250226,113700,295413705,962,962,962,959,446
|
|
20250226,113600,294985549,960,959,961,959,8911
|
|
20250226,113500,286431147,959,959,959,959,3002
|
|
20250226,113400,283552229,960,960,960,960,30
|
|
20250226,113300,283523429,961,960,961,960,1854
|
|
20250226,113200,281743439,960,960,960,960,1
|
|
20250226,113100,281742479,960,959,960,957,1607
|
|
20250226,113000,280202794,959,959,959,959,1
|
|
20250226,112900,280201835,960,960,960,960,30
|
|
20250226,112800,280173035,960,961,961,960,582
|
|
20250226,112700,279614314,961,961,961,961,120
|
|
20250226,112600,279498994,961,961,961,961,10
|
|
20250226,112500,279489384,961,960,961,960,420
|
|
20250226,112400,279086183,960,958,960,958,51
|
|
20250226,112300,279037323,959,960,960,959,6594
|
|
20250226,112200,272713676,959,959,959,959,530
|
|
20250226,112100,272205406,960,961,961,960,999
|
|
20250226,112000,271245372,958,959,960,958,2737
|
|
20250226,111900,268619952,960,959,960,959,54
|
|
20250226,111800,268568165,959,959,959,959,300
|
|
20250226,111700,268280465,959,959,959,959,648
|
|
20250226,111600,267659033,960,960,960,960,1000
|
|
20250226,111500,266699033,960,960,960,960,0
|
|
20250226,111400,266699033,960,960,960,960,1629
|
|
20250226,111300,265135193,960,960,960,959,7
|
|
20250226,111200,265128477,959,959,962,959,5001
|
|
20250226,111100,260320710,962,958,962,958,3
|
|
20250226,111000,260317831,958,960,960,958,500
|
|
20250226,110900,259838704,962,955,967,955,37589
|
|
20250226,110800,223780475,955,955,955,955,1652
|
|
20250226,110700,222202815,955,954,955,954,2005
|
|
20250226,110600,220290042,954,953,954,953,1547
|
|
20250226,110500,218814724,951,953,953,951,64
|
|
20250226,110400,218753832,951,953,953,951,5402
|
|
20250226,110300,213616366,953,954,954,953,367
|
|
20250226,110200,213266542,954,953,954,953,31
|
|
20250226,110100,213236998,954,954,954,954,0
|
|
20250226,110000,213236998,954,955,955,954,24
|
|
20250226,105900,213214099,955,955,955,954,655
|
|
20250226,105800,212588844,955,955,955,955,3
|
|
20250226,105700,212585979,955,955,955,954,1171
|
|
20250226,105600,211468674,955,955,955,955,1457
|
|
20250226,105500,210077239,955,955,955,955,1
|
|
20250226,105400,210076284,955,954,955,953,13948
|
|
20250226,105300,196769891,955,954,955,954,2
|
|
20250226,105200,196767982,955,955,955,955,1
|
|
20250226,105100,196767027,955,955,955,955,1
|
|
20250226,105000,196766072,955,955,956,954,964
|
|
20250226,104900,195845452,955,955,955,955,505
|
|
20250226,104800,195363177,955,955,955,955,0
|
|
20250226,104700,195363177,955,955,955,955,1
|
|
20250226,104600,195362222,955,955,955,955,13
|
|
20250226,104500,195349807,955,955,955,955,0
|
|
20250226,104400,195349807,955,955,955,954,972
|
|
20250226,104300,194422517,954,953,955,953,5183
|
|
20250226,104200,189477937,956,956,956,956,0
|
|
20250226,104100,189477937,956,952,956,952,162
|
|
20250226,104000,189323082,950,956,956,950,18288
|
|
20250226,103900,171856263,957,956,957,956,901
|
|
20250226,103800,170994906,957,957,957,957,6
|
|
20250226,103700,170989164,957,957,957,957,53
|
|
20250226,103600,170938443,957,956,957,956,251
|
|
20250226,103500,170698486,957,956,957,956,991
|
|
20250226,103400,169751089,956,956,957,956,2279
|
|
20250226,103300,167571863,958,957,958,956,1043
|
|
20250226,103200,166574065,956,956,957,955,6181
|
|
20250226,103100,160666680,956,956,956,955,403
|
|
20250226,103000,160281812,955,953,955,953,2908
|
|
20250226,102900,157506651,954,953,954,953,594
|
|
20250226,102800,156940567,953,952,953,952,8963
|
|
20250226,102700,148407776,952,951,952,951,2
|
|
20250226,102600,148405873,952,951,952,951,72
|
|
20250226,102500,148337350,952,952,952,952,0
|
|
20250226,102400,148337350,952,951,952,951,2
|
|
20250226,102300,148335447,950,952,952,950,5
|
|
20250226,102200,148330692,948,951,951,948,200
|
|
20250226,102100,148140971,952,951,952,951,17
|
|
20250226,102000,148124803,952,952,952,952,0
|
|
20250226,101900,148124803,952,952,952,952,0
|
|
20250226,101800,148124803,952,952,952,952,0
|
|
20250226,101700,148124803,952,952,952,952,0
|
|
20250226,101600,148124803,952,952,952,952,1
|
|
20250226,101500,148123851,951,951,951,951,883
|
|
20250226,101400,147284118,951,953,953,951,762
|
|
20250226,101300,146559454,952,952,952,952,1
|
|
20250226,101200,146558502,953,953,953,953,0
|
|
20250226,101100,146558502,953,953,953,953,2
|
|
20250226,101000,146556596,953,952,953,952,4
|
|
20250226,100900,146552787,952,953,953,952,21
|
|
20250226,100800,146532775,952,948,953,948,13589
|
|
20250226,100700,133587745,948,948,948,947,1128
|
|
20250226,100600,132518526,947,947,947,947,10
|
|
20250226,100500,132509056,947,947,947,947,606
|
|
20250226,100400,131935174,947,946,947,946,367
|
|
20250226,100300,131587838,946,946,946,946,525
|
|
20250226,100200,131091188,946,948,948,946,1432
|
|
20250226,100100,129736514,947,947,947,947,0
|
|
20250226,100000,129736514,947,947,947,947,1421
|
|
20250226,095900,128390827,948,948,948,948,1
|
|
20250226,095800,128389879,945,946,946,945,109
|
|
20250226,095700,128286838,948,948,948,948,0
|
|
20250226,095600,128286838,948,948,948,948,600
|
|
20250226,095500,127718038,949,949,949,949,1
|
|
20250226,095400,127717089,946,950,950,944,1283
|
|
20250226,095300,126505147,949,949,949,948,4912
|
|
20250226,095200,121845529,949,944,949,943,5980
|
|
20250226,095100,116191138,944,944,944,944,90
|
|
20250226,095000,116106178,940,947,947,940,27060
|
|
20250226,094900,90657185,947,947,947,947,161
|
|
20250226,094800,90504718,947,945,947,945,742
|
|
20250226,094700,89803306,943,943,943,942,7029
|
|
20250226,094600,83175064,943,943,943,943,542
|
|
20250226,094500,82663958,943,943,943,943,0
|
|
20250226,094400,82663958,943,942,943,942,145
|
|
20250226,094300,82527264,943,943,943,943,468
|
|
20250226,094200,82085940,943,943,943,943,1
|
|
20250226,094100,82084997,943,944,945,943,66
|
|
20250226,094000,82022742,945,945,945,945,10
|
|
20250226,093900,82013292,945,945,945,945,0
|
|
20250226,093800,82013292,945,945,945,945,0
|
|
20250226,093700,82013292,945,944,945,944,742
|
|
20250226,093600,81312843,944,943,944,943,1406
|
|
20250226,093500,79985931,943,943,943,943,8
|
|
20250226,093400,79978387,943,941,943,941,21
|
|
20250226,093300,79958590,941,942,944,941,696
|
|
20250226,093200,79302400,941,941,941,941,2317
|
|
20250226,093100,77122103,942,940,942,940,7073
|
|
20250226,093000,70473077,941,944,944,941,11665
|
|
20250226,092900,59487748,944,944,944,944,11
|
|
20250226,092800,59477364,944,946,946,943,4792
|
|
20250226,092700,54950337,948,946,948,946,16
|
|
20250226,092600,54935189,946,948,948,946,3958
|
|
20250226,092500,51185886,948,948,948,947,634
|
|
20250226,092400,50585482,948,952,952,947,5291
|
|
20250226,092300,45568177,953,953,953,953,2
|
|
20250226,092200,45566271,953,950,954,950,2208
|
|
20250226,092100,43468537,949,953,953,949,1067
|
|
20250226,092000,42454773,950,955,955,950,1360
|
|
20250226,091900,41161187,956,955,956,955,1582
|
|
20250226,091800,39650376,954,954,954,954,889
|
|
20250226,091700,38802270,955,953,955,951,777
|
|
20250226,091600,38063270,955,955,955,955,0
|
|
20250226,091500,38063270,955,953,955,952,3613
|
|
20250226,091400,34618218,953,953,953,953,32
|
|
20250226,091300,34587722,953,953,953,953,288
|
|
20250226,091200,34313258,955,953,955,953,502
|
|
20250226,091100,33834848,955,953,955,953,2418
|
|
20250226,091000,31530488,955,954,955,954,1301
|
|
20250226,090900,30288233,955,954,955,952,3897
|
|
20250226,090800,26571220,954,954,954,951,901
|
|
20250226,090700,25713880,955,956,956,955,2
|
|
20250226,090600,25711969,955,955,955,954,3286
|
|
20250226,090500,22573954,952,954,956,952,5676
|
|
20250226,090400,17159202,954,954,954,953,986
|
|
20250226,090300,16219538,954,954,954,953,2035
|
|
20250226,090200,14280179,955,952,955,952,25
|
|
20250226,090100,14256364,955,955,955,953,1126
|
|
20250226,090000,13182538,955,955,955,940,13813
|