639 lines
31 KiB
CSV
639 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250226,193600,2182566315,3730,3730,3730,3730,15564
|
|
20250226,193500,2182566315,3730,3730,3730,3730,0
|
|
20250226,193400,2182566315,3730,3730,3730,3730,0
|
|
20250226,193300,2182566315,3730,3730,3730,3730,0
|
|
20250226,193200,2182566315,3730,3730,3730,3730,0
|
|
20250226,193100,2182566315,3730,3730,3730,3730,0
|
|
20250226,193000,2182566315,3730,3730,3730,3730,0
|
|
20250226,192900,2182566315,3730,3730,3730,3730,0
|
|
20250226,192800,2182566315,3730,3730,3730,3730,0
|
|
20250226,192700,2182566315,3730,3730,3730,3730,0
|
|
20250226,192600,2182566315,3730,3730,3730,3730,0
|
|
20250226,192500,2182566315,3730,3730,3730,3730,0
|
|
20250226,192400,2182566315,3730,3730,3730,3730,0
|
|
20250226,192300,2182566315,3730,3730,3730,3730,0
|
|
20250226,192200,2182566315,3730,3730,3730,3730,0
|
|
20250226,192100,2182566315,3730,3730,3730,3730,0
|
|
20250226,192000,2182566315,3730,3730,3730,3730,0
|
|
20250226,191900,2182566315,3730,3730,3730,3730,0
|
|
20250226,191800,2182566315,3730,3730,3730,3730,0
|
|
20250226,191700,2182566315,3730,3730,3730,3730,0
|
|
20250226,191600,2182566315,3730,3730,3730,3730,0
|
|
20250226,191500,2182566315,3730,3730,3730,3730,0
|
|
20250226,191400,2182566315,3730,3730,3730,3730,0
|
|
20250226,191300,2182566315,3730,3730,3730,3730,0
|
|
20250226,191200,2182566315,3730,3730,3730,3730,0
|
|
20250226,191100,2182566315,3730,3730,3730,3730,0
|
|
20250226,191000,2182566315,3730,3730,3730,3730,0
|
|
20250226,190900,2182566315,3730,3730,3730,3730,0
|
|
20250226,190800,2182566315,3730,3730,3730,3730,0
|
|
20250226,190700,2182566315,3730,3730,3730,3730,0
|
|
20250226,190600,2182566315,3730,3730,3730,3730,15564
|
|
20250226,190500,2182566315,3730,3730,3730,3730,0
|
|
20250226,190400,2182566315,3730,3730,3730,3730,0
|
|
20250226,190300,2182566315,3730,3730,3730,3730,0
|
|
20250226,190200,2182566315,3730,3730,3730,3730,0
|
|
20250226,190100,2182566315,3730,3730,3730,3730,0
|
|
20250226,190000,2182566315,3730,3730,3730,3730,0
|
|
20250226,185900,2182566315,3730,3730,3730,3730,0
|
|
20250226,185800,2182566315,3730,3730,3730,3730,0
|
|
20250226,185700,2182566315,3730,3730,3730,3730,0
|
|
20250226,185600,2182566315,3730,3730,3730,3730,0
|
|
20250226,185500,2182566315,3730,3730,3730,3730,0
|
|
20250226,185400,2182566315,3730,3730,3730,3730,0
|
|
20250226,185300,2182566315,3730,3730,3730,3730,0
|
|
20250226,185200,2182566315,3730,3730,3730,3730,0
|
|
20250226,185100,2182566315,3730,3730,3730,3730,0
|
|
20250226,185000,2182566315,3730,3730,3730,3730,0
|
|
20250226,184900,2182566315,3730,3730,3730,3730,0
|
|
20250226,184800,2182566315,3730,3730,3730,3730,0
|
|
20250226,184700,2182566315,3730,3730,3730,3730,0
|
|
20250226,184600,2182566315,3730,3730,3730,3730,0
|
|
20250226,184500,2182566315,3730,3730,3730,3730,0
|
|
20250226,184400,2182566315,3730,3730,3730,3730,0
|
|
20250226,184300,2182566315,3730,3730,3730,3730,0
|
|
20250226,184200,2182566315,3730,3730,3730,3730,0
|
|
20250226,184100,2182566315,3730,3730,3730,3730,0
|
|
20250226,184000,2182566315,3730,3730,3730,3730,0
|
|
20250226,183900,2182566315,3730,3730,3730,3730,0
|
|
20250226,183800,2182566315,3730,3730,3730,3730,0
|
|
20250226,183700,2182566315,3730,3730,3730,3730,0
|
|
20250226,183600,2182566315,3730,3730,3730,3730,15564
|
|
20250226,183500,2182566315,3730,3730,3730,3730,0
|
|
20250226,183400,2182566315,3730,3730,3730,3730,0
|
|
20250226,183300,2182566315,3730,3730,3730,3730,0
|
|
20250226,183200,2182566315,3730,3730,3730,3730,0
|
|
20250226,183100,2182566315,3730,3730,3730,3730,0
|
|
20250226,183000,2182566315,3730,3730,3730,3730,0
|
|
20250226,182900,2182566315,3730,3730,3730,3730,0
|
|
20250226,182800,2182566315,3730,3730,3730,3730,0
|
|
20250226,182700,2182566315,3730,3730,3730,3730,0
|
|
20250226,182600,2182566315,3730,3730,3730,3730,0
|
|
20250226,182500,2182566315,3730,3730,3730,3730,0
|
|
20250226,182400,2182566315,3730,3730,3730,3730,0
|
|
20250226,182300,2182566315,3730,3730,3730,3730,0
|
|
20250226,182200,2182566315,3730,3730,3730,3730,0
|
|
20250226,182100,2182566315,3730,3730,3730,3730,0
|
|
20250226,182000,2182566315,3730,3730,3730,3730,0
|
|
20250226,181900,2182566315,3730,3730,3730,3730,0
|
|
20250226,181800,2182566315,3730,3730,3730,3730,0
|
|
20250226,181700,2182566315,3730,3730,3730,3730,0
|
|
20250226,181600,2182566315,3730,3730,3730,3730,0
|
|
20250226,181500,2182566315,3730,3730,3730,3730,0
|
|
20250226,181400,2182566315,3730,3730,3730,3730,0
|
|
20250226,181300,2182566315,3730,3730,3730,3730,0
|
|
20250226,181200,2182566315,3730,3730,3730,3730,0
|
|
20250226,181100,2182566315,3730,3730,3730,3730,0
|
|
20250226,181000,2182566315,3730,3730,3730,3730,0
|
|
20250226,180900,2182566315,3730,3730,3730,3730,0
|
|
20250226,180800,2182566315,3730,3730,3730,3730,0
|
|
20250226,180700,2182566315,3730,3730,3730,3730,0
|
|
20250226,180600,2182566315,3730,3730,3730,3730,15564
|
|
20250226,180500,2182566315,3730,3730,3730,3730,0
|
|
20250226,180400,2182566315,3730,3730,3730,3730,0
|
|
20250226,180300,2182566315,3730,3730,3730,3730,0
|
|
20250226,180200,2182566315,3730,3730,3730,3730,0
|
|
20250226,180100,2182566315,3730,3730,3730,3730,0
|
|
20250226,180000,2182566315,3730,3730,3730,3730,0
|
|
20250226,175900,2182566315,3730,3730,3730,3730,0
|
|
20250226,175800,2182566315,3730,3730,3730,3730,0
|
|
20250226,175700,2182566315,3730,3730,3730,3730,0
|
|
20250226,175600,2182566315,3730,3730,3730,3730,0
|
|
20250226,175500,2182566315,3730,3730,3730,3730,0
|
|
20250226,175400,2182566315,3730,3730,3730,3730,0
|
|
20250226,175300,2182566315,3730,3730,3730,3730,0
|
|
20250226,175200,2182566315,3730,3730,3730,3730,0
|
|
20250226,175100,2182566315,3730,3730,3730,3730,0
|
|
20250226,175000,2182566315,3730,3730,3730,3730,0
|
|
20250226,174900,2182566315,3730,3730,3730,3730,0
|
|
20250226,174800,2182566315,3730,3730,3730,3730,0
|
|
20250226,174700,2182566315,3730,3730,3730,3730,0
|
|
20250226,174600,2182566315,3730,3730,3730,3730,0
|
|
20250226,174500,2182566315,3730,3730,3730,3730,0
|
|
20250226,174400,2182566315,3730,3730,3730,3730,0
|
|
20250226,174300,2182566315,3730,3730,3730,3730,0
|
|
20250226,174200,2182566315,3730,3730,3730,3730,0
|
|
20250226,174100,2182566315,3730,3730,3730,3730,0
|
|
20250226,174000,2182566315,3730,3730,3730,3730,0
|
|
20250226,173900,2182566315,3730,3730,3730,3730,0
|
|
20250226,173800,2182566315,3730,3730,3730,3730,0
|
|
20250226,173700,2182566315,3730,3730,3730,3730,0
|
|
20250226,173600,2182566315,3730,3730,3730,3730,15564
|
|
20250226,173500,2182566315,3730,3730,3730,3730,0
|
|
20250226,173400,2182566315,3730,3730,3730,3730,0
|
|
20250226,173300,2182566315,3730,3730,3730,3730,0
|
|
20250226,173200,2182566315,3730,3730,3730,3730,0
|
|
20250226,173100,2182566315,3730,3730,3730,3730,0
|
|
20250226,173000,2182566315,3730,3730,3730,3730,0
|
|
20250226,172900,2182566315,3730,3730,3730,3730,0
|
|
20250226,172800,2182566315,3730,3730,3730,3730,0
|
|
20250226,172700,2182566315,3730,3730,3730,3730,0
|
|
20250226,172600,2182566315,3730,3730,3730,3730,0
|
|
20250226,172500,2182566315,3730,3730,3730,3730,0
|
|
20250226,172400,2182566315,3730,3730,3730,3730,0
|
|
20250226,172300,2182566315,3730,3730,3730,3730,0
|
|
20250226,172200,2182566315,3730,3730,3730,3730,0
|
|
20250226,172100,2182566315,3730,3730,3730,3730,0
|
|
20250226,172000,2182566315,3730,3730,3730,3730,0
|
|
20250226,171900,2182566315,3730,3730,3730,3730,0
|
|
20250226,171800,2182566315,3730,3730,3730,3730,0
|
|
20250226,171700,2182566315,3730,3730,3730,3730,0
|
|
20250226,171600,2182566315,3730,3730,3730,3730,0
|
|
20250226,171500,2182566315,3730,3730,3730,3730,0
|
|
20250226,171400,2182566315,3730,3730,3730,3730,0
|
|
20250226,171300,2182566315,3730,3730,3730,3730,0
|
|
20250226,171200,2182566315,3730,3730,3730,3730,0
|
|
20250226,171100,2182566315,3730,3730,3730,3730,0
|
|
20250226,171000,2182566315,3730,3730,3730,3730,0
|
|
20250226,170900,2182566315,3730,3730,3730,3730,0
|
|
20250226,170800,2182566315,3730,3730,3730,3730,0
|
|
20250226,170700,2182566315,3730,3730,3730,3730,0
|
|
20250226,170600,2182566315,3730,3730,3730,3730,15564
|
|
20250226,170500,2182566315,3730,3730,3730,3730,0
|
|
20250226,170400,2182566315,3730,3730,3730,3730,0
|
|
20250226,170300,2182566315,3730,3730,3730,3730,0
|
|
20250226,170200,2182566315,3730,3730,3730,3730,0
|
|
20250226,170100,2182566315,3730,3730,3730,3730,0
|
|
20250226,170000,2182566315,3730,3730,3730,3730,0
|
|
20250226,165900,2182566315,3730,3730,3730,3730,0
|
|
20250226,165800,2182566315,3730,3730,3730,3730,0
|
|
20250226,165700,2182566315,3730,3730,3730,3730,0
|
|
20250226,165600,2182566315,3730,3730,3730,3730,0
|
|
20250226,165500,2182566315,3730,3730,3730,3730,0
|
|
20250226,165400,2182566315,3730,3730,3730,3730,0
|
|
20250226,165300,2182566315,3730,3730,3730,3730,0
|
|
20250226,165200,2182566315,3730,3730,3730,3730,0
|
|
20250226,165100,2182566315,3730,3730,3730,3730,0
|
|
20250226,165000,2182566315,3730,3730,3730,3730,0
|
|
20250226,164900,2182566315,3730,3730,3730,3730,0
|
|
20250226,164800,2182566315,3730,3730,3730,3730,0
|
|
20250226,164700,2182566315,3730,3730,3730,3730,0
|
|
20250226,164600,2182566315,3730,3730,3730,3730,0
|
|
20250226,164500,2182566315,3730,3730,3730,3730,0
|
|
20250226,164400,2182566315,3730,3730,3730,3730,0
|
|
20250226,164300,2182566315,3730,3730,3730,3730,0
|
|
20250226,164200,2182566315,3730,3730,3730,3730,0
|
|
20250226,164100,2182566315,3730,3730,3730,3730,0
|
|
20250226,164000,2182566315,3730,3730,3730,3730,0
|
|
20250226,163900,2182566315,3730,3730,3730,3730,0
|
|
20250226,163800,2182566315,3730,3730,3730,3730,0
|
|
20250226,163700,2182566315,3730,3730,3730,3730,0
|
|
20250226,163600,2182566315,3730,3730,3730,3730,15564
|
|
20250226,163500,2182566315,3730,3730,3730,3730,0
|
|
20250226,163400,2182566315,3730,3730,3730,3730,0
|
|
20250226,163300,2182566315,3730,3730,3730,3730,0
|
|
20250226,163200,2182566315,3730,3730,3730,3730,0
|
|
20250226,163100,2182566315,3730,3730,3730,3730,0
|
|
20250226,163000,2182566315,3730,3730,3730,3730,0
|
|
20250226,162900,2182566315,3730,3730,3730,3730,0
|
|
20250226,162800,2182566315,3730,3730,3730,3730,0
|
|
20250226,162700,2182566315,3730,3730,3730,3730,0
|
|
20250226,162600,2182566315,3730,3730,3730,3730,0
|
|
20250226,162500,2182566315,3730,3730,3730,3730,0
|
|
20250226,162400,2182566315,3730,3730,3730,3730,0
|
|
20250226,162300,2182566315,3730,3730,3730,3730,0
|
|
20250226,162200,2182566315,3730,3730,3730,3730,0
|
|
20250226,162100,2182566315,3730,3730,3730,3730,0
|
|
20250226,162000,2182566315,3730,3730,3730,3730,0
|
|
20250226,161900,2182566315,3730,3730,3730,3730,0
|
|
20250226,161800,2182566315,3730,3730,3730,3730,0
|
|
20250226,161700,2182566315,3730,3730,3730,3730,0
|
|
20250226,161600,2182566315,3730,3730,3730,3730,0
|
|
20250226,161500,2182566315,3730,3730,3730,3730,0
|
|
20250226,161400,2182566315,3730,3730,3730,3730,0
|
|
20250226,161300,2182566315,3730,3730,3730,3730,0
|
|
20250226,161200,2182566315,3730,3730,3730,3730,0
|
|
20250226,161100,2182566315,3730,3730,3730,3730,0
|
|
20250226,161000,2182566315,3730,3730,3730,3730,0
|
|
20250226,160900,2182566315,3730,3730,3730,3730,0
|
|
20250226,160800,2182566315,3730,3730,3730,3730,0
|
|
20250226,160700,2182566315,3730,3730,3730,3730,0
|
|
20250226,160600,2182566315,3730,3730,3730,3730,15564
|
|
20250226,160500,2182566315,3730,3730,3730,3730,0
|
|
20250226,160400,2182566315,3730,3730,3730,3730,0
|
|
20250226,160300,2182566315,3730,3730,3730,3730,0
|
|
20250226,160200,2182566315,3730,3730,3730,3730,0
|
|
20250226,160100,2182566315,3730,3730,3730,3730,0
|
|
20250226,160000,2182566315,3730,3730,3730,3730,0
|
|
20250226,155900,2182566315,3730,3730,3730,3730,0
|
|
20250226,155800,2182566315,3730,3730,3730,3730,0
|
|
20250226,155700,2182566315,3730,3730,3730,3730,0
|
|
20250226,155600,2182566315,3730,3730,3730,3730,0
|
|
20250226,155500,2182566315,3730,3730,3730,3730,0
|
|
20250226,155400,2182566315,3730,3730,3730,3730,0
|
|
20250226,155300,2182566315,3730,3730,3730,3730,0
|
|
20250226,155200,2182566315,3730,3730,3730,3730,0
|
|
20250226,155100,2182566315,3730,3730,3730,3730,0
|
|
20250226,155000,2182566315,3730,3730,3730,3730,0
|
|
20250226,154900,2182566315,3730,3730,3730,3730,0
|
|
20250226,154800,2182566315,3730,3730,3730,3730,0
|
|
20250226,154700,2182566315,3730,3730,3730,3730,0
|
|
20250226,154600,2182566315,3730,3730,3730,3730,0
|
|
20250226,154500,2182566315,3730,3730,3730,3730,0
|
|
20250226,154400,2182566315,3730,3730,3730,3730,0
|
|
20250226,154300,2182566315,3730,3730,3730,3730,0
|
|
20250226,154200,2182566315,3730,3730,3730,3730,0
|
|
20250226,154100,2182566315,3730,3730,3730,3730,0
|
|
20250226,154000,2182566315,3730,3730,3730,3730,0
|
|
20250226,153900,2182566315,3730,3730,3730,3730,0
|
|
20250226,153800,2182566315,3730,3730,3730,3730,0
|
|
20250226,153700,2182566315,3730,3730,3730,3730,0
|
|
20250226,153600,2182566315,3730,3730,3730,3730,15564
|
|
20250226,153500,2182566315,3730,3730,3730,3730,0
|
|
20250226,153400,2182566315,3730,3730,3730,3730,0
|
|
20250226,153300,2182566315,3730,3730,3730,3730,0
|
|
20250226,153200,2182566315,3730,3730,3730,3730,0
|
|
20250226,153100,2182566315,3730,3730,3730,3730,0
|
|
20250226,153000,2182566315,3730,3730,3730,3730,15564
|
|
20250226,152900,2124512595,3725,3725,3725,3725,0
|
|
20250226,152800,2124512595,3725,3725,3725,3725,0
|
|
20250226,152700,2124512595,3725,3725,3725,3725,0
|
|
20250226,152600,2124512595,3725,3725,3725,3725,0
|
|
20250226,152500,2124512595,3725,3725,3725,3725,0
|
|
20250226,152400,2124512595,3725,3725,3725,3725,0
|
|
20250226,152300,2124512595,3725,3725,3725,3725,0
|
|
20250226,152200,2124512595,3725,3725,3725,3725,0
|
|
20250226,152100,2124512595,3725,3725,3725,3725,0
|
|
20250226,152000,2124512595,3725,3725,3725,3725,0
|
|
20250226,151900,2124512595,3725,3725,3725,3720,1987
|
|
20250226,151800,2117111270,3725,3710,3725,3705,394
|
|
20250226,151700,2115647820,3720,3720,3725,3720,2965
|
|
20250226,151600,2104606220,3720,3720,3720,3720,101
|
|
20250226,151500,2104230500,3725,3720,3725,3715,5216
|
|
20250226,151400,2084839530,3720,3710,3725,3710,2764
|
|
20250226,151300,2074548170,3720,3710,3720,3705,625
|
|
20250226,151200,2072226760,3705,3705,3705,3705,60
|
|
20250226,151100,2072004460,3700,3700,3700,3700,3101
|
|
20250226,151000,2060530760,3700,3705,3705,3700,534
|
|
20250226,150900,2058553585,3720,3705,3720,3705,919
|
|
20250226,150800,2055141655,3720,3720,3720,3720,726
|
|
20250226,150700,2052440935,3700,3700,3700,3700,133
|
|
20250226,150600,2051948835,3695,3695,3695,3695,2
|
|
20250226,150500,2051941445,3695,3695,3695,3695,6
|
|
20250226,150400,2051919275,3725,3725,3730,3675,10656
|
|
20250226,150300,2012478460,3715,3715,3715,3715,0
|
|
20250226,150200,2012478460,3715,3725,3730,3715,739
|
|
20250226,150100,2009726175,3730,3730,3730,3730,216
|
|
20250226,150000,2008920495,3730,3730,3730,3730,21
|
|
20250226,145900,2008842165,3725,3725,3725,3725,0
|
|
20250226,145800,2008842165,3725,3715,3740,3715,12836
|
|
20250226,145700,1960888475,3720,3720,3720,3720,0
|
|
20250226,145600,1960888475,3720,3720,3720,3720,30
|
|
20250226,145500,1960776875,3720,3715,3720,3715,4424
|
|
20250226,145400,1944340340,3715,3715,3715,3715,188
|
|
20250226,145300,1943641920,3715,3715,3715,3715,0
|
|
20250226,145200,1943641920,3715,3710,3715,3710,1050
|
|
20250226,145100,1939741460,3710,3710,3710,3710,277
|
|
20250226,145000,1938713790,3710,3710,3710,3710,101
|
|
20250226,144900,1938339080,3705,3710,3710,3705,627
|
|
20250226,144800,1936013045,3710,3710,3710,3710,372
|
|
20250226,144700,1934632925,3705,3705,3705,3705,461
|
|
20250226,144600,1932924920,3705,3705,3705,3705,1100
|
|
20250226,144500,1928849420,3700,3700,3700,3700,0
|
|
20250226,144400,1928849420,3700,3700,3700,3700,145
|
|
20250226,144300,1928312920,3705,3705,3705,3705,400
|
|
20250226,144200,1926830920,3700,3700,3700,3700,1378
|
|
20250226,144100,1921732320,3700,3700,3700,3700,435
|
|
20250226,144000,1920122820,3700,3700,3700,3700,310
|
|
20250226,143900,1918975820,3700,3695,3700,3695,68
|
|
20250226,143800,1918724365,3695,3695,3695,3695,0
|
|
20250226,143700,1918724365,3695,3695,3695,3695,15
|
|
20250226,143600,1918668940,3695,3700,3700,3695,102
|
|
20250226,143500,1918291545,3700,3695,3700,3695,715
|
|
20250226,143400,1915649585,3700,3695,3700,3695,34
|
|
20250226,143300,1915523855,3695,3695,3695,3695,359
|
|
20250226,143200,1914197350,3695,3685,3695,3685,4545
|
|
20250226,143100,1897423070,3680,3685,3685,3680,273
|
|
20250226,143000,1896417780,3685,3685,3685,3685,100
|
|
20250226,142900,1896049280,3685,3685,3685,3685,49
|
|
20250226,142800,1895868715,3685,3685,3685,3685,371
|
|
20250226,142700,1894501580,3685,3680,3685,3675,153
|
|
20250226,142600,1893939195,3680,3680,3680,3680,1000
|
|
20250226,142500,1890259195,3690,3690,3690,3690,10
|
|
20250226,142400,1890222295,3690,3690,3690,3690,2768
|
|
20250226,142300,1880008375,3695,3685,3695,3670,10893
|
|
20250226,142200,1839936735,3680,3680,3680,3680,0
|
|
20250226,142100,1839936735,3680,3690,3690,3680,1635
|
|
20250226,142000,1833909580,3690,3690,3690,3690,0
|
|
20250226,141900,1833909580,3690,3690,3690,3690,24
|
|
20250226,141800,1833821020,3690,3695,3695,3690,34
|
|
20250226,141700,1833695510,3695,3695,3695,3695,0
|
|
20250226,141600,1833695510,3695,3695,3695,3695,0
|
|
20250226,141500,1833695510,3695,3695,3700,3695,11923
|
|
20250226,141400,1789639025,3700,3695,3700,3695,201
|
|
20250226,141300,1788896325,3695,3690,3695,3690,1688
|
|
20250226,141200,1782660335,3690,3690,3690,3690,15
|
|
20250226,141100,1782604985,3690,3690,3690,3690,318
|
|
20250226,141000,1781431565,3695,3695,3695,3695,0
|
|
20250226,140900,1781431565,3695,3690,3695,3685,2703
|
|
20250226,140800,1771460835,3695,3695,3695,3695,455
|
|
20250226,140700,1769779610,3695,3700,3700,3695,702
|
|
20250226,140600,1767185225,3695,3695,3695,3695,0
|
|
20250226,140500,1767185225,3695,3700,3700,3695,306
|
|
20250226,140400,1766054055,3700,3700,3700,3700,0
|
|
20250226,140300,1766054055,3700,3700,3700,3700,70
|
|
20250226,140200,1765795055,3700,3700,3700,3700,41
|
|
20250226,140100,1765643355,3700,3700,3700,3700,0
|
|
20250226,140000,1765643355,3700,3700,3700,3700,101
|
|
20250226,135900,1765269655,3705,3705,3705,3705,299
|
|
20250226,135800,1764161860,3710,3710,3710,3710,0
|
|
20250226,135700,1764161860,3710,3710,3710,3710,2
|
|
20250226,135600,1764154440,3715,3715,3715,3715,0
|
|
20250226,135500,1764154440,3715,3715,3715,3715,0
|
|
20250226,135400,1764154440,3715,3710,3715,3695,345
|
|
20250226,135300,1762876720,3700,3700,3700,3700,315
|
|
20250226,135200,1761711220,3700,3710,3710,3700,359
|
|
20250226,135100,1760381350,3710,3710,3710,3710,0
|
|
20250226,135000,1760381350,3710,3715,3715,3710,23
|
|
20250226,134900,1760295915,3705,3710,3710,3705,782
|
|
20250226,134800,1757397370,3710,3710,3710,3710,0
|
|
20250226,134700,1757397370,3710,3710,3710,3710,500
|
|
20250226,134600,1755542370,3705,3705,3705,3705,1
|
|
20250226,134500,1755538665,3715,3710,3715,3710,422
|
|
20250226,134400,1753972510,3710,3715,3715,3710,256
|
|
20250226,134300,1753021825,3715,3715,3715,3715,5
|
|
20250226,134200,1753003250,3715,3710,3715,3710,97
|
|
20250226,134100,1752643370,3715,3715,3715,3715,1345
|
|
20250226,134000,1747646695,3715,3710,3715,3710,625
|
|
20250226,133900,1745327820,3710,3710,3710,3710,223
|
|
20250226,133800,1744500490,3710,3710,3710,3710,208
|
|
20250226,133700,1743728810,3710,3710,3710,3710,56
|
|
20250226,133600,1743521050,3705,3705,3705,3705,95
|
|
20250226,133500,1743169075,3705,3705,3705,3705,800
|
|
20250226,133400,1740205075,3700,3700,3700,3700,253
|
|
20250226,133300,1739268975,3705,3705,3705,3705,0
|
|
20250226,133200,1739268975,3705,3705,3705,3705,10
|
|
20250226,133100,1739231925,3700,3700,3700,3700,0
|
|
20250226,133000,1739231925,3700,3685,3700,3685,769
|
|
20250226,132900,1736394230,3680,3705,3705,3680,668
|
|
20250226,132800,1733932985,3685,3705,3705,3680,10132
|
|
20250226,132700,1696563495,3705,3700,3705,3700,70
|
|
20250226,132600,1696304230,3705,3700,3705,3700,818
|
|
20250226,132500,1693277605,3700,3700,3700,3700,2597
|
|
20250226,132400,1683668705,3700,3700,3700,3700,0
|
|
20250226,132300,1683668705,3700,3700,3700,3700,437
|
|
20250226,132200,1682051805,3705,3705,3705,3705,17
|
|
20250226,132100,1681988820,3705,3705,3705,3705,135
|
|
20250226,132000,1681488645,3700,3705,3705,3700,46
|
|
20250226,131900,1681318440,3700,3700,3700,3700,0
|
|
20250226,131800,1681318440,3700,3700,3700,3700,0
|
|
20250226,131700,1681318440,3700,3695,3700,3695,788
|
|
20250226,131600,1678405300,3695,3700,3700,3695,742
|
|
20250226,131500,1675662605,3700,3705,3705,3700,877
|
|
20250226,131400,1672416665,3705,3705,3705,3705,200
|
|
20250226,131300,1671675665,3705,3705,3705,3705,2392
|
|
20250226,131200,1662813305,3700,3700,3700,3700,540
|
|
20250226,131100,1660815305,3700,3700,3700,3700,925
|
|
20250226,131000,1657392805,3700,3700,3700,3700,101
|
|
20250226,130900,1657019105,3700,3700,3700,3700,4066
|
|
20250226,130800,1641974905,3700,3700,3700,3700,0
|
|
20250226,130700,1641974905,3700,3700,3700,3700,0
|
|
20250226,130600,1641974905,3700,3700,3700,3700,0
|
|
20250226,130500,1641974905,3700,3700,3700,3700,7
|
|
20250226,130400,1641949005,3700,3700,3700,3700,31
|
|
20250226,130300,1641834305,3700,3700,3700,3700,10
|
|
20250226,130200,1641797305,3695,3700,3700,3695,207
|
|
20250226,130100,1641031940,3705,3705,3705,3705,24
|
|
20250226,130000,1640943020,3705,3710,3710,3705,115
|
|
20250226,125900,1640516870,3710,3705,3710,3705,10
|
|
20250226,125800,1640479795,3710,3710,3710,3710,60
|
|
20250226,125700,1640257195,3710,3700,3710,3695,125
|
|
20250226,125600,1639795115,3695,3695,3695,3695,196
|
|
20250226,125500,1639070895,3695,3695,3695,3695,0
|
|
20250226,125400,1639070895,3695,3695,3695,3695,2227
|
|
20250226,125300,1630842130,3700,3705,3705,3700,1450
|
|
20250226,125200,1625476320,3705,3705,3705,3705,234
|
|
20250226,125100,1624609350,3705,3720,3720,3705,56
|
|
20250226,125000,1624401855,3700,3705,3705,3700,977
|
|
20250226,124900,1620786485,3705,3720,3720,3705,571
|
|
20250226,124800,1618669135,3725,3725,3725,3725,4
|
|
20250226,124700,1618654235,3725,3725,3725,3725,1
|
|
20250226,124600,1618650510,3720,3720,3720,3720,113
|
|
20250226,124500,1618230150,3725,3725,3725,3725,193
|
|
20250226,124400,1617511225,3730,3730,3730,3730,517
|
|
20250226,124300,1615582815,3730,3730,3730,3730,6
|
|
20250226,124200,1615560435,3730,3730,3730,3730,300
|
|
20250226,124100,1614441435,3730,3725,3730,3725,294
|
|
20250226,124000,1613344840,3730,3725,3730,3725,10
|
|
20250226,123900,1613307565,3730,3730,3730,3730,0
|
|
20250226,123800,1613307565,3730,3725,3730,3725,102
|
|
20250226,123700,1612927610,3730,3725,3730,3725,1447
|
|
20250226,123600,1607537485,3725,3725,3725,3725,1
|
|
20250226,123500,1607533760,3725,3705,3725,3705,2
|
|
20250226,123400,1607526330,3725,3715,3725,3705,61
|
|
20250226,123300,1607300105,3720,3720,3720,3720,1
|
|
20250226,123200,1607296385,3725,3725,3725,3725,646
|
|
20250226,123100,1604890035,3725,3730,3730,3725,85
|
|
20250226,123000,1604573335,3730,3730,3730,3730,0
|
|
20250226,122900,1604573335,3730,3720,3730,3720,1377
|
|
20250226,122800,1599444765,3715,3710,3715,3710,14604
|
|
20250226,122700,1545193355,3710,3715,3715,3710,24
|
|
20250226,122600,1545104245,3705,3705,3705,3705,700
|
|
20250226,122500,1542510745,3715,3715,3715,3715,0
|
|
20250226,122400,1542510745,3715,3700,3715,3700,1305
|
|
20250226,122300,1537674130,3715,3705,3715,3700,153
|
|
20250226,122200,1537107335,3705,3705,3705,3705,57
|
|
20250226,122100,1536896150,3715,3715,3715,3715,1
|
|
20250226,122000,1536892435,3705,3700,3705,3700,274
|
|
20250226,121900,1535878560,3700,3715,3715,3700,672
|
|
20250226,121800,1533392145,3700,3700,3715,3700,1578
|
|
20250226,121700,1527553530,3705,3705,3705,3705,6260
|
|
20250226,121600,1504360230,3705,3710,3710,3705,295
|
|
20250226,121500,1503265845,3710,3710,3710,3710,0
|
|
20250226,121400,1503265845,3710,3715,3715,3710,460
|
|
20250226,121300,1501559145,3715,3715,3715,3715,213
|
|
20250226,121200,1500767850,3720,3720,3720,3720,0
|
|
20250226,121100,1500767850,3720,3720,3720,3720,0
|
|
20250226,121000,1500767850,3720,3720,3720,3720,0
|
|
20250226,120900,1500767850,3720,3715,3720,3715,1016
|
|
20250226,120800,1496993400,3705,3705,3705,3705,0
|
|
20250226,120700,1496993400,3705,3705,3705,3705,115
|
|
20250226,120600,1496567325,3705,3710,3710,3705,430
|
|
20250226,120500,1494973070,3710,3705,3710,3705,422
|
|
20250226,120400,1493408810,3705,3705,3705,3705,411
|
|
20250226,120300,1491886055,3705,3710,3715,3705,40
|
|
20250226,120200,1491737780,3715,3710,3715,3705,596
|
|
20250226,120100,1489526230,3705,3705,3705,3705,0
|
|
20250226,120000,1489526230,3705,3705,3705,3705,307
|
|
20250226,115900,1488388795,3705,3705,3705,3705,1000
|
|
20250226,115800,1484683795,3705,3710,3710,3705,48
|
|
20250226,115700,1484505930,3710,3715,3715,3710,54
|
|
20250226,115600,1484305585,3710,3705,3710,3705,79
|
|
20250226,115500,1484012535,3710,3710,3710,3710,16
|
|
20250226,115400,1483953175,3700,3700,3710,3700,5
|
|
20250226,115300,1483934665,3700,3700,3710,3700,23
|
|
20250226,115200,1483849555,3700,3705,3705,3700,60
|
|
20250226,115100,1483627505,3705,3705,3705,3705,0
|
|
20250226,115000,1483627505,3705,3705,3705,3700,244
|
|
20250226,114900,1482724245,3705,3705,3705,3705,600
|
|
20250226,114800,1480501245,3705,3705,3705,3705,2
|
|
20250226,114700,1480493835,3690,3715,3715,3685,9804
|
|
20250226,114600,1444276505,3715,3715,3715,3715,0
|
|
20250226,114500,1444276505,3715,3715,3715,3715,0
|
|
20250226,114400,1444276505,3715,3720,3720,3710,584
|
|
20250226,114300,1442107180,3720,3720,3720,3720,11
|
|
20250226,114200,1442066260,3720,3720,3725,3720,907
|
|
20250226,114100,1438692215,3720,3720,3720,3720,1100
|
|
20250226,114000,1434600215,3715,3715,3715,3715,45
|
|
20250226,113900,1434433040,3725,3720,3725,3720,17761
|
|
20250226,113800,1368340730,3720,3715,3720,3715,2071
|
|
20250226,113700,1360644230,3705,3705,3705,3705,1
|
|
20250226,113600,1360640525,3715,3715,3715,3715,30
|
|
20250226,113500,1360529075,3715,3715,3715,3715,1
|
|
20250226,113400,1360525360,3695,3695,3695,3695,58
|
|
20250226,113300,1360311050,3700,3700,3700,3700,250
|
|
20250226,113200,1359386050,3700,3700,3700,3700,150
|
|
20250226,113100,1358831050,3700,3700,3700,3700,10
|
|
20250226,113000,1358794050,3700,3700,3700,3700,46
|
|
20250226,112900,1358623850,3700,3700,3700,3695,5423
|
|
20250226,112800,1338561840,3700,3700,3700,3700,453
|
|
20250226,112700,1336885740,3700,3710,3710,3700,8543
|
|
20250226,112600,1305242930,3710,3715,3715,3710,254
|
|
20250226,112500,1304300580,3705,3725,3725,3705,3822
|
|
20250226,112400,1290125085,3725,3725,3725,3725,30
|
|
20250226,112300,1290013335,3710,3710,3710,3710,1
|
|
20250226,112200,1290009625,3710,3710,3710,3710,301
|
|
20250226,112100,1288892915,3710,3715,3715,3710,94
|
|
20250226,112000,1288544170,3710,3720,3720,3710,260
|
|
20250226,111900,1287578570,3710,3710,3710,3710,0
|
|
20250226,111800,1287578570,3710,3710,3710,3710,286
|
|
20250226,111700,1286517510,3705,3715,3730,3705,2109
|
|
20250226,111600,1278691150,3715,3725,3725,3715,975
|
|
20250226,111500,1275066425,3725,3715,3725,3715,100
|
|
20250226,111400,1274694915,3715,3725,3725,3715,345
|
|
20250226,111300,1273411520,3715,3725,3725,3715,101
|
|
20250226,111200,1273036295,3715,3720,3720,3715,788
|
|
20250226,111100,1270105875,3725,3725,3735,3710,8337
|
|
20250226,111000,1239133165,3735,3730,3735,3730,201
|
|
20250226,110900,1238382435,3735,3730,3735,3730,268
|
|
20250226,110800,1237381645,3730,3730,3730,3730,1279
|
|
20250226,110700,1232610975,3735,3735,3735,3730,326
|
|
20250226,110600,1231393430,3730,3730,3730,3730,266
|
|
20250226,110500,1230401250,3730,3730,3730,3730,1
|
|
20250226,110400,1230397520,3730,3730,3730,3730,380
|
|
20250226,110300,1228980120,3730,3730,3730,3730,40
|
|
20250226,110200,1228830920,3735,3735,3735,3735,50
|
|
20250226,110100,1228644170,3735,3730,3735,3720,1801
|
|
20250226,110000,1221938035,3725,3730,3730,3725,2340
|
|
20250226,105900,1213217695,3730,3735,3735,3730,15
|
|
20250226,105800,1213161720,3735,3735,3735,3735,292
|
|
20250226,105700,1212071100,3735,3735,3735,3735,1
|
|
20250226,105600,1212067365,3735,3740,3740,3735,683
|
|
20250226,105500,1209516310,3740,3740,3740,3740,100
|
|
20250226,105400,1209142310,3740,3735,3740,3735,396
|
|
20250226,105300,1207662925,3735,3735,3735,3735,286
|
|
20250226,105200,1206594715,3735,3740,3740,3735,283
|
|
20250226,105100,1205537460,3740,3740,3740,3740,1347
|
|
20250226,105000,1200499680,3740,3745,3745,3740,53
|
|
20250226,104900,1200301235,3745,3745,3745,3745,650
|
|
20250226,104800,1197866985,3740,3740,3740,3740,524
|
|
20250226,104700,1195907225,3740,3745,3745,3740,34
|
|
20250226,104600,1195780010,3735,3745,3745,3735,36
|
|
20250226,104500,1195645395,3745,3740,3745,3740,312
|
|
20250226,104400,1194478450,3740,3740,3740,3740,21
|
|
20250226,104300,1194399910,3740,3740,3740,3740,381
|
|
20250226,104200,1192974970,3740,3725,3740,3725,345
|
|
20250226,104100,1191689170,3725,3725,3725,3725,500
|
|
20250226,104000,1189826670,3725,3740,3740,3725,520
|
|
20250226,103900,1187889370,3725,3725,3740,3725,1157
|
|
20250226,103800,1183575690,3740,3725,3740,3725,400
|
|
20250226,103700,1182084190,3725,3735,3740,3725,957
|
|
20250226,103600,1178514685,3730,3725,3730,3725,2
|
|
20250226,103500,1178507230,3725,3725,3725,3725,570
|
|
20250226,103400,1176383980,3725,3725,3725,3725,950
|
|
20250226,103300,1172845230,3725,3720,3735,3720,998
|
|
20250226,103200,1169125810,3720,3740,3740,3720,10345
|
|
20250226,103100,1130572275,3745,3740,3745,3740,2513
|
|
20250226,103000,1121166005,3735,3735,3735,3735,55
|
|
20250226,102900,1120960580,3740,3740,3740,3730,1600
|
|
20250226,102800,1114977580,3735,3735,3735,3735,406
|
|
20250226,102700,1113461170,3730,3735,3740,3730,2114
|
|
20250226,102600,1105572620,3730,3725,3730,3725,691
|
|
20250226,102500,1102995200,3730,3725,3730,3725,221
|
|
20250226,102400,1102171870,3725,3730,3730,3720,1748
|
|
20250226,102300,1095659495,3730,3740,3740,3730,216
|
|
20250226,102200,1094853785,3740,3730,3745,3730,2912
|
|
20250226,102100,1083992000,3730,3735,3745,3730,7402
|
|
20250226,102000,1056329240,3740,3735,3740,3735,679
|
|
20250226,101900,1053793165,3720,3740,3740,3720,393
|
|
20250226,101800,1052325860,3730,3730,3730,3730,101
|
|
20250226,101700,1051949130,3725,3725,3725,3725,250
|
|
20250226,101600,1051017880,3740,3725,3740,3725,151
|
|
20250226,101500,1050454885,3720,3720,3720,3720,0
|
|
20250226,101400,1050454885,3720,3720,3720,3720,70
|
|
20250226,101300,1050194485,3720,3720,3720,3720,0
|
|
20250226,101200,1050194485,3720,3730,3730,3715,1320
|
|
20250226,101100,1045287765,3730,3730,3730,3730,1
|
|
20250226,101000,1045284035,3720,3720,3720,3720,443
|
|
20250226,100900,1043636075,3720,3720,3720,3720,45
|
|
20250226,100800,1043468675,3720,3720,3720,3715,2197
|
|
20250226,100700,1035295845,3725,3740,3740,3725,658
|
|
20250226,100600,1032844780,3730,3740,3740,3730,105
|
|
20250226,100500,1032453080,3740,3740,3740,3740,148
|
|
20250226,100400,1031899560,3730,3730,3730,3730,0
|
|
20250226,100300,1031899560,3730,3725,3730,3725,312
|
|
20250226,100200,1030736910,3725,3725,3725,3725,91
|
|
20250226,100100,1030397935,3730,3745,3745,3725,631
|
|
20250226,100000,1028046415,3745,3725,3745,3725,184
|
|
20250226,095900,1027359055,3745,3745,3745,3745,18
|
|
20250226,095800,1027291645,3745,3720,3750,3720,380
|
|
20250226,095700,1025868460,3715,3745,3755,3715,10107
|
|
20250226,095600,988184560,3750,3750,3760,3745,2545
|
|
20250226,095500,978643100,3760,3760,3760,3750,3258
|
|
20250226,095400,966403320,3760,3755,3760,3750,5706
|
|
20250226,095300,944980580,3755,3750,3760,3750,2969
|
|
20250226,095200,933827735,3750,3755,3755,3750,1430
|
|
20250226,095100,928458235,3755,3745,3755,3735,1217
|
|
20250226,095000,923904030,3755,3750,3755,3750,1558
|
|
20250226,094900,918061475,3750,3750,3750,3750,636
|
|
20250226,094800,915676475,3750,3760,3760,3750,5163
|
|
20250226,094700,896285590,3760,3745,3760,3745,2091
|
|
20250226,094600,888439125,3745,3740,3745,3740,35
|
|
20250226,094500,888308065,3740,3740,3750,3740,1063
|
|
20250226,094400,884332415,3740,3750,3750,3740,953
|
|
20250226,094300,880763470,3750,3765,3765,3745,954
|
|
20250226,094200,877187215,3750,3765,3765,3750,196
|
|
20250226,094100,876451105,3750,3765,3770,3750,1668
|
|
20250226,094000,870185585,3760,3740,3760,3735,5868
|
|
20250226,093900,848183635,3735,3735,3740,3735,1004
|
|
20250226,093800,844433690,3735,3735,3735,3730,382
|
|
20250226,093700,843007225,3730,3735,3735,3730,101
|
|
20250226,093600,842630365,3730,3745,3745,3730,30
|
|
20250226,093500,842518255,3730,3735,3735,3730,286
|
|
20250226,093400,841450950,3730,3730,3730,3730,1
|
|
20250226,093300,841447220,3745,3735,3745,3735,626
|
|
20250226,093200,839108100,3745,3730,3745,3730,815
|
|
20250226,093100,836062485,3735,3730,3740,3730,4294
|
|
20250226,093000,820045315,3735,3740,3745,3730,2536
|
|
20250226,092900,810566435,3745,3740,3745,3740,865
|
|
20250226,092800,807330010,3730,3730,3730,3730,630
|
|
20250226,092700,804980110,3730,3725,3730,3725,2818
|
|
20250226,092600,794482845,3730,3730,3730,3725,535
|
|
20250226,092500,792487315,3735,3735,3735,3720,2123
|
|
20250226,092400,784573810,3745,3745,3745,3730,451
|
|
20250226,092300,782886925,3745,3730,3745,3730,2435
|
|
20250226,092200,773803485,3730,3750,3750,3730,4038
|
|
20250226,092100,758714490,3750,3765,3765,3735,1797
|
|
20250226,092000,751973440,3765,3770,3775,3760,12107
|
|
20250226,091900,706395215,3765,3730,3770,3730,7069
|
|
20250226,091800,679919595,3730,3725,3755,3725,9443
|
|
20250226,091700,644616960,3725,3705,3725,3705,1510
|
|
20250226,091600,638997695,3705,3710,3710,3705,1116
|
|
20250226,091500,634859925,3700,3700,3710,3700,1040
|
|
20250226,091400,631008110,3705,3725,3725,3705,7545
|
|
20250226,091300,603003445,3725,3715,3725,3715,482
|
|
20250226,091200,601212150,3720,3725,3725,3720,637
|
|
20250226,091100,598842485,3735,3735,3735,3715,4070
|
|
20250226,091000,583645835,3715,3705,3715,3705,1561
|
|
20250226,090900,577857060,3710,3735,3735,3690,18548
|
|
20250226,090800,509100225,3740,3740,3750,3740,3305
|
|
20250226,090700,496735060,3740,3745,3760,3740,3809
|
|
20250226,090600,482466965,3745,3760,3780,3725,27059
|
|
20250226,090500,380919145,3765,3735,3775,3735,20414
|
|
20250226,090400,304234340,3735,3725,3735,3725,4596
|
|
20250226,090300,287098900,3725,3720,3735,3690,12332
|
|
20250226,090200,241277080,3725,3690,3750,3690,32295
|
|
20250226,090100,121124455,3685,3650,3685,3650,14765
|
|
20250226,090000,67116105,3650,3665,3670,3645,18225
|