639 lines
31 KiB
CSV
639 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250227,193600,4929600685,3790,3790,3790,3790,7484
|
|
20250227,193500,4929600685,3790,3790,3790,3790,0
|
|
20250227,193400,4929600685,3790,3790,3790,3790,0
|
|
20250227,193300,4929600685,3790,3790,3790,3790,0
|
|
20250227,193200,4929600685,3790,3790,3790,3790,0
|
|
20250227,193100,4929600685,3790,3790,3790,3790,0
|
|
20250227,193000,4929600685,3790,3790,3790,3790,0
|
|
20250227,192900,4929600685,3790,3790,3790,3790,0
|
|
20250227,192800,4929600685,3790,3790,3790,3790,0
|
|
20250227,192700,4929600685,3790,3790,3790,3790,0
|
|
20250227,192600,4929600685,3790,3790,3790,3790,0
|
|
20250227,192500,4929600685,3790,3790,3790,3790,0
|
|
20250227,192400,4929600685,3790,3790,3790,3790,0
|
|
20250227,192300,4929600685,3790,3790,3790,3790,0
|
|
20250227,192200,4929600685,3790,3790,3790,3790,0
|
|
20250227,192100,4929600685,3790,3790,3790,3790,0
|
|
20250227,192000,4929600685,3790,3790,3790,3790,0
|
|
20250227,191900,4929600685,3790,3790,3790,3790,0
|
|
20250227,191800,4929600685,3790,3790,3790,3790,0
|
|
20250227,191700,4929600685,3790,3790,3790,3790,0
|
|
20250227,191600,4929600685,3790,3790,3790,3790,0
|
|
20250227,191500,4929600685,3790,3790,3790,3790,0
|
|
20250227,191400,4929600685,3790,3790,3790,3790,0
|
|
20250227,191300,4929600685,3790,3790,3790,3790,0
|
|
20250227,191200,4929600685,3790,3790,3790,3790,0
|
|
20250227,191100,4929600685,3790,3790,3790,3790,0
|
|
20250227,191000,4929600685,3790,3790,3790,3790,0
|
|
20250227,190900,4929600685,3790,3790,3790,3790,0
|
|
20250227,190800,4929600685,3790,3790,3790,3790,0
|
|
20250227,190700,4929600685,3790,3790,3790,3790,0
|
|
20250227,190600,4929600685,3790,3790,3790,3790,7484
|
|
20250227,190500,4929600685,3790,3790,3790,3790,0
|
|
20250227,190400,4929600685,3790,3790,3790,3790,0
|
|
20250227,190300,4929600685,3790,3790,3790,3790,0
|
|
20250227,190200,4929600685,3790,3790,3790,3790,0
|
|
20250227,190100,4929600685,3790,3790,3790,3790,0
|
|
20250227,190000,4929600685,3790,3790,3790,3790,0
|
|
20250227,185900,4929600685,3790,3790,3790,3790,0
|
|
20250227,185800,4929600685,3790,3790,3790,3790,0
|
|
20250227,185700,4929600685,3790,3790,3790,3790,0
|
|
20250227,185600,4929600685,3790,3790,3790,3790,0
|
|
20250227,185500,4929600685,3790,3790,3790,3790,0
|
|
20250227,185400,4929600685,3790,3790,3790,3790,0
|
|
20250227,185300,4929600685,3790,3790,3790,3790,0
|
|
20250227,185200,4929600685,3790,3790,3790,3790,0
|
|
20250227,185100,4929600685,3790,3790,3790,3790,0
|
|
20250227,185000,4929600685,3790,3790,3790,3790,0
|
|
20250227,184900,4929600685,3790,3790,3790,3790,0
|
|
20250227,184800,4929600685,3790,3790,3790,3790,0
|
|
20250227,184700,4929600685,3790,3790,3790,3790,0
|
|
20250227,184600,4929600685,3790,3790,3790,3790,0
|
|
20250227,184500,4929600685,3790,3790,3790,3790,0
|
|
20250227,184400,4929600685,3790,3790,3790,3790,0
|
|
20250227,184300,4929600685,3790,3790,3790,3790,0
|
|
20250227,184200,4929600685,3790,3790,3790,3790,0
|
|
20250227,184100,4929600685,3790,3790,3790,3790,0
|
|
20250227,184000,4929600685,3790,3790,3790,3790,0
|
|
20250227,183900,4929600685,3790,3790,3790,3790,0
|
|
20250227,183800,4929600685,3790,3790,3790,3790,0
|
|
20250227,183700,4929600685,3790,3790,3790,3790,0
|
|
20250227,183600,4929600685,3790,3790,3790,3790,7484
|
|
20250227,183500,4929600685,3790,3790,3790,3790,0
|
|
20250227,183400,4929600685,3790,3790,3790,3790,0
|
|
20250227,183300,4929600685,3790,3790,3790,3790,0
|
|
20250227,183200,4929600685,3790,3790,3790,3790,0
|
|
20250227,183100,4929600685,3790,3790,3790,3790,0
|
|
20250227,183000,4929600685,3790,3790,3790,3790,0
|
|
20250227,182900,4929600685,3790,3790,3790,3790,0
|
|
20250227,182800,4929600685,3790,3790,3790,3790,0
|
|
20250227,182700,4929600685,3790,3790,3790,3790,0
|
|
20250227,182600,4929600685,3790,3790,3790,3790,0
|
|
20250227,182500,4929600685,3790,3790,3790,3790,0
|
|
20250227,182400,4929600685,3790,3790,3790,3790,0
|
|
20250227,182300,4929600685,3790,3790,3790,3790,0
|
|
20250227,182200,4929600685,3790,3790,3790,3790,0
|
|
20250227,182100,4929600685,3790,3790,3790,3790,0
|
|
20250227,182000,4929600685,3790,3790,3790,3790,0
|
|
20250227,181900,4929600685,3790,3790,3790,3790,0
|
|
20250227,181800,4929600685,3790,3790,3790,3790,0
|
|
20250227,181700,4929600685,3790,3790,3790,3790,0
|
|
20250227,181600,4929600685,3790,3790,3790,3790,0
|
|
20250227,181500,4929600685,3790,3790,3790,3790,0
|
|
20250227,181400,4929600685,3790,3790,3790,3790,0
|
|
20250227,181300,4929600685,3790,3790,3790,3790,0
|
|
20250227,181200,4929600685,3790,3790,3790,3790,0
|
|
20250227,181100,4929600685,3790,3790,3790,3790,0
|
|
20250227,181000,4929600685,3790,3790,3790,3790,0
|
|
20250227,180900,4929600685,3790,3790,3790,3790,0
|
|
20250227,180800,4929600685,3790,3790,3790,3790,0
|
|
20250227,180700,4929600685,3790,3790,3790,3790,0
|
|
20250227,180600,4929600685,3790,3790,3790,3790,7484
|
|
20250227,180500,4929600685,3790,3790,3790,3790,0
|
|
20250227,180400,4929600685,3790,3790,3790,3790,0
|
|
20250227,180300,4929600685,3790,3790,3790,3790,0
|
|
20250227,180200,4929600685,3790,3790,3790,3790,0
|
|
20250227,180100,4929600685,3790,3790,3790,3790,0
|
|
20250227,180000,4929600685,3790,3790,3790,3790,0
|
|
20250227,175900,4929600685,3790,3790,3790,3790,0
|
|
20250227,175800,4929600685,3790,3790,3790,3790,0
|
|
20250227,175700,4929600685,3790,3790,3790,3790,0
|
|
20250227,175600,4929600685,3790,3790,3790,3790,0
|
|
20250227,175500,4929600685,3790,3790,3790,3790,0
|
|
20250227,175400,4929600685,3790,3790,3790,3790,0
|
|
20250227,175300,4929600685,3790,3790,3790,3790,0
|
|
20250227,175200,4929600685,3790,3790,3790,3790,0
|
|
20250227,175100,4929600685,3790,3790,3790,3790,0
|
|
20250227,175000,4929600685,3790,3790,3790,3790,0
|
|
20250227,174900,4929600685,3790,3790,3790,3790,0
|
|
20250227,174800,4929600685,3790,3790,3790,3790,0
|
|
20250227,174700,4929600685,3790,3790,3790,3790,0
|
|
20250227,174600,4929600685,3790,3790,3790,3790,0
|
|
20250227,174500,4929600685,3790,3790,3790,3790,0
|
|
20250227,174400,4929600685,3790,3790,3790,3790,0
|
|
20250227,174300,4929600685,3790,3790,3790,3790,0
|
|
20250227,174200,4929600685,3790,3790,3790,3790,0
|
|
20250227,174100,4929600685,3790,3790,3790,3790,0
|
|
20250227,174000,4929600685,3790,3790,3790,3790,0
|
|
20250227,173900,4929600685,3790,3790,3790,3790,0
|
|
20250227,173800,4929600685,3790,3790,3790,3790,0
|
|
20250227,173700,4929600685,3790,3790,3790,3790,0
|
|
20250227,173600,4929600685,3790,3790,3790,3790,7484
|
|
20250227,173500,4929600685,3790,3790,3790,3790,0
|
|
20250227,173400,4929600685,3790,3790,3790,3790,0
|
|
20250227,173300,4929600685,3790,3790,3790,3790,0
|
|
20250227,173200,4929600685,3790,3790,3790,3790,0
|
|
20250227,173100,4929600685,3790,3790,3790,3790,0
|
|
20250227,173000,4929600685,3790,3790,3790,3790,0
|
|
20250227,172900,4929600685,3790,3790,3790,3790,0
|
|
20250227,172800,4929600685,3790,3790,3790,3790,0
|
|
20250227,172700,4929600685,3790,3790,3790,3790,0
|
|
20250227,172600,4929600685,3790,3790,3790,3790,0
|
|
20250227,172500,4929600685,3790,3790,3790,3790,0
|
|
20250227,172400,4929600685,3790,3790,3790,3790,0
|
|
20250227,172300,4929600685,3790,3790,3790,3790,0
|
|
20250227,172200,4929600685,3790,3790,3790,3790,0
|
|
20250227,172100,4929600685,3790,3790,3790,3790,0
|
|
20250227,172000,4929600685,3790,3790,3790,3790,0
|
|
20250227,171900,4929600685,3790,3790,3790,3790,0
|
|
20250227,171800,4929600685,3790,3790,3790,3790,0
|
|
20250227,171700,4929600685,3790,3790,3790,3790,0
|
|
20250227,171600,4929600685,3790,3790,3790,3790,0
|
|
20250227,171500,4929600685,3790,3790,3790,3790,0
|
|
20250227,171400,4929600685,3790,3790,3790,3790,0
|
|
20250227,171300,4929600685,3790,3790,3790,3790,0
|
|
20250227,171200,4929600685,3790,3790,3790,3790,0
|
|
20250227,171100,4929600685,3790,3790,3790,3790,0
|
|
20250227,171000,4929600685,3790,3790,3790,3790,0
|
|
20250227,170900,4929600685,3790,3790,3790,3790,0
|
|
20250227,170800,4929600685,3790,3790,3790,3790,0
|
|
20250227,170700,4929600685,3790,3790,3790,3790,0
|
|
20250227,170600,4929600685,3790,3790,3790,3790,7484
|
|
20250227,170500,4929600685,3790,3790,3790,3790,0
|
|
20250227,170400,4929600685,3790,3790,3790,3790,0
|
|
20250227,170300,4929600685,3790,3790,3790,3790,0
|
|
20250227,170200,4929600685,3790,3790,3790,3790,0
|
|
20250227,170100,4929600685,3790,3790,3790,3790,0
|
|
20250227,170000,4929600685,3790,3790,3790,3790,0
|
|
20250227,165900,4929600685,3790,3790,3790,3790,0
|
|
20250227,165800,4929600685,3790,3790,3790,3790,0
|
|
20250227,165700,4929600685,3790,3790,3790,3790,0
|
|
20250227,165600,4929600685,3790,3790,3790,3790,0
|
|
20250227,165500,4929600685,3790,3790,3790,3790,0
|
|
20250227,165400,4929600685,3790,3790,3790,3790,0
|
|
20250227,165300,4929600685,3790,3790,3790,3790,0
|
|
20250227,165200,4929600685,3790,3790,3790,3790,0
|
|
20250227,165100,4929600685,3790,3790,3790,3790,0
|
|
20250227,165000,4929600685,3790,3790,3790,3790,0
|
|
20250227,164900,4929600685,3790,3790,3790,3790,0
|
|
20250227,164800,4929600685,3790,3790,3790,3790,0
|
|
20250227,164700,4929600685,3790,3790,3790,3790,0
|
|
20250227,164600,4929600685,3790,3790,3790,3790,0
|
|
20250227,164500,4929600685,3790,3790,3790,3790,0
|
|
20250227,164400,4929600685,3790,3790,3790,3790,0
|
|
20250227,164300,4929600685,3790,3790,3790,3790,0
|
|
20250227,164200,4929600685,3790,3790,3790,3790,0
|
|
20250227,164100,4929600685,3790,3790,3790,3790,0
|
|
20250227,164000,4929600685,3790,3790,3790,3790,0
|
|
20250227,163900,4929600685,3790,3790,3790,3790,0
|
|
20250227,163800,4929600685,3790,3790,3790,3790,0
|
|
20250227,163700,4929600685,3790,3790,3790,3790,0
|
|
20250227,163600,4929600685,3790,3790,3790,3790,7484
|
|
20250227,163500,4929600685,3790,3790,3790,3790,0
|
|
20250227,163400,4929600685,3790,3790,3790,3790,0
|
|
20250227,163300,4929600685,3790,3790,3790,3790,0
|
|
20250227,163200,4929600685,3790,3790,3790,3790,0
|
|
20250227,163100,4929600685,3790,3790,3790,3790,0
|
|
20250227,163000,4929600685,3790,3790,3790,3790,0
|
|
20250227,162900,4929600685,3790,3790,3790,3790,0
|
|
20250227,162800,4929600685,3790,3790,3790,3790,0
|
|
20250227,162700,4929600685,3790,3790,3790,3790,0
|
|
20250227,162600,4929600685,3790,3790,3790,3790,0
|
|
20250227,162500,4929600685,3790,3790,3790,3790,0
|
|
20250227,162400,4929600685,3790,3790,3790,3790,0
|
|
20250227,162300,4929600685,3790,3790,3790,3790,0
|
|
20250227,162200,4929600685,3790,3790,3790,3790,0
|
|
20250227,162100,4929600685,3790,3790,3790,3790,0
|
|
20250227,162000,4929600685,3790,3790,3790,3790,0
|
|
20250227,161900,4929600685,3790,3790,3790,3790,0
|
|
20250227,161800,4929600685,3790,3790,3790,3790,0
|
|
20250227,161700,4929600685,3790,3790,3790,3790,0
|
|
20250227,161600,4929600685,3790,3790,3790,3790,0
|
|
20250227,161500,4929600685,3790,3790,3790,3790,0
|
|
20250227,161400,4929600685,3790,3790,3790,3790,0
|
|
20250227,161300,4929600685,3790,3790,3790,3790,0
|
|
20250227,161200,4929600685,3790,3790,3790,3790,0
|
|
20250227,161100,4929600685,3790,3790,3790,3790,0
|
|
20250227,161000,4929600685,3790,3790,3790,3790,0
|
|
20250227,160900,4929600685,3790,3790,3790,3790,0
|
|
20250227,160800,4929600685,3790,3790,3790,3790,0
|
|
20250227,160700,4929600685,3790,3790,3790,3790,0
|
|
20250227,160600,4929600685,3790,3790,3790,3790,7484
|
|
20250227,160500,4929600685,3790,3790,3790,3790,0
|
|
20250227,160400,4929600685,3790,3790,3790,3790,0
|
|
20250227,160300,4929600685,3790,3790,3790,3790,0
|
|
20250227,160200,4929600685,3790,3790,3790,3790,0
|
|
20250227,160100,4929600685,3790,3790,3790,3790,0
|
|
20250227,160000,4929600685,3790,3790,3790,3790,0
|
|
20250227,155900,4929600685,3790,3790,3790,3790,0
|
|
20250227,155800,4929600685,3790,3790,3790,3790,0
|
|
20250227,155700,4929600685,3790,3790,3790,3790,0
|
|
20250227,155600,4929600685,3790,3790,3790,3790,0
|
|
20250227,155500,4929600685,3790,3790,3790,3790,0
|
|
20250227,155400,4929600685,3790,3790,3790,3790,0
|
|
20250227,155300,4929600685,3790,3790,3790,3790,0
|
|
20250227,155200,4929600685,3790,3790,3790,3790,0
|
|
20250227,155100,4929600685,3790,3790,3790,3790,0
|
|
20250227,155000,4929600685,3790,3790,3790,3790,0
|
|
20250227,154900,4929600685,3790,3790,3790,3790,0
|
|
20250227,154800,4929600685,3790,3790,3790,3790,0
|
|
20250227,154700,4929600685,3790,3790,3790,3790,0
|
|
20250227,154600,4929600685,3790,3790,3790,3790,0
|
|
20250227,154500,4929600685,3790,3790,3790,3790,0
|
|
20250227,154400,4929600685,3790,3790,3790,3790,0
|
|
20250227,154300,4929600685,3790,3790,3790,3790,0
|
|
20250227,154200,4929600685,3790,3790,3790,3790,0
|
|
20250227,154100,4929600685,3790,3790,3790,3790,0
|
|
20250227,154000,4929600685,3790,3790,3790,3790,0
|
|
20250227,153900,4929600685,3790,3790,3790,3790,0
|
|
20250227,153800,4929600685,3790,3790,3790,3790,0
|
|
20250227,153700,4929600685,3790,3790,3790,3790,0
|
|
20250227,153600,4929600685,3790,3790,3790,3790,7484
|
|
20250227,153500,4929600685,3790,3790,3790,3790,0
|
|
20250227,153400,4929600685,3790,3790,3790,3790,0
|
|
20250227,153300,4929600685,3790,3790,3790,3790,0
|
|
20250227,153200,4929600685,3790,3790,3790,3790,0
|
|
20250227,153100,4929600685,3790,3790,3790,3790,0
|
|
20250227,153000,4929600685,3790,3790,3790,3790,7484
|
|
20250227,152900,4901236325,3785,3785,3785,3785,0
|
|
20250227,152800,4901236325,3785,3785,3785,3785,0
|
|
20250227,152700,4901236325,3785,3785,3785,3785,0
|
|
20250227,152600,4901236325,3785,3785,3785,3785,0
|
|
20250227,152500,4901236325,3785,3785,3785,3785,0
|
|
20250227,152400,4901236325,3785,3785,3785,3785,0
|
|
20250227,152300,4901236325,3785,3785,3785,3785,0
|
|
20250227,152200,4901236325,3785,3785,3785,3785,0
|
|
20250227,152100,4901236325,3785,3785,3785,3785,0
|
|
20250227,152000,4901236325,3785,3785,3785,3785,0
|
|
20250227,151900,4901236325,3785,3795,3795,3785,2884
|
|
20250227,151800,4890297860,3795,3800,3800,3795,832
|
|
20250227,151700,4887140410,3795,3795,3795,3795,300
|
|
20250227,151600,4886001910,3780,3800,3800,3780,2960
|
|
20250227,151500,4874772995,3800,3800,3800,3800,1569
|
|
20250227,151400,4868810795,3800,3795,3805,3795,6460
|
|
20250227,151300,4844259280,3795,3785,3795,3785,1764
|
|
20250227,151200,4837570685,3785,3785,3785,3785,242
|
|
20250227,151100,4836654715,3785,3790,3790,3785,1516
|
|
20250227,151000,4830916640,3785,3785,3785,3785,41
|
|
20250227,150900,4830761455,3790,3790,3790,3790,367
|
|
20250227,150800,4829370525,3790,3795,3795,3790,963
|
|
20250227,150700,4825720660,3795,3790,3795,3790,721
|
|
20250227,150600,4822987910,3785,3780,3790,3780,481
|
|
20250227,150500,4821165670,3795,3780,3795,3775,597
|
|
20250227,150400,4818911835,3780,3790,3790,3780,6292
|
|
20250227,150300,4795100820,3790,3795,3795,3790,1618
|
|
20250227,150200,4788968010,3795,3800,3800,3795,511
|
|
20250227,150100,4787028760,3795,3800,3805,3795,586
|
|
20250227,150000,4784804600,3805,3805,3805,3805,0
|
|
20250227,145900,4784804600,3805,3805,3805,3805,30
|
|
20250227,145800,4784690450,3805,3805,3805,3805,13
|
|
20250227,145700,4784640985,3805,3805,3805,3805,275
|
|
20250227,145600,4783594610,3805,3800,3805,3800,3
|
|
20250227,145500,4783583205,3805,3800,3805,3800,786
|
|
20250227,145400,4780595775,3800,3790,3800,3785,2439
|
|
20250227,145300,4771360385,3790,3790,3795,3790,2027
|
|
20250227,145200,4763676415,3790,3790,3790,3790,26
|
|
20250227,145100,4763577875,3785,3785,3785,3785,26
|
|
20250227,145000,4763479465,3795,3795,3795,3785,8
|
|
20250227,144900,4763449115,3795,3795,3795,3795,327
|
|
20250227,144800,4762208150,3795,3795,3795,3795,469
|
|
20250227,144700,4760428295,3795,3795,3795,3795,102
|
|
20250227,144600,4760041205,3785,3785,3785,3785,21
|
|
20250227,144500,4759961720,3790,3775,3790,3775,5507
|
|
20250227,144400,4739151290,3775,3775,3775,3775,200
|
|
20250227,144300,4738396290,3790,3775,3790,3775,2112
|
|
20250227,144200,4730419095,3785,3780,3785,3775,2284
|
|
20250227,144100,4721790080,3780,3780,3785,3780,4715
|
|
20250227,144000,4703956015,3765,3770,3770,3765,1364
|
|
20250227,143900,4698815900,3770,3775,3785,3770,3459
|
|
20250227,143800,4685762480,3775,3775,3785,3775,185
|
|
20250227,143700,4685064085,3775,3790,3790,3775,3974
|
|
20250227,143600,4670062220,3780,3780,3780,3780,1636
|
|
20250227,143500,4663878140,3780,3780,3780,3780,0
|
|
20250227,143400,4663878140,3780,3780,3780,3780,1227
|
|
20250227,143300,4659240080,3780,3790,3790,3780,390
|
|
20250227,143200,4657764560,3790,3785,3790,3785,5
|
|
20250227,143100,4657745630,3785,3785,3785,3780,1557
|
|
20250227,143000,4651857835,3785,3790,3790,3780,2800
|
|
20250227,142900,4641273625,3795,3795,3795,3785,9473
|
|
20250227,142800,4605384000,3795,3795,3795,3795,1
|
|
20250227,142700,4605380205,3795,3800,3800,3795,461
|
|
20250227,142600,4603630335,3795,3795,3795,3795,119
|
|
20250227,142500,4603178730,3795,3795,3795,3795,171
|
|
20250227,142400,4602529785,3795,3795,3795,3795,921
|
|
20250227,142300,4599034590,3790,3790,3790,3790,245
|
|
20250227,142200,4598106040,3790,3795,3795,3790,901
|
|
20250227,142100,4594691245,3795,3795,3795,3795,4
|
|
20250227,142000,4594676065,3795,3790,3795,3790,56
|
|
20250227,141900,4594463675,3790,3790,3790,3790,150
|
|
20250227,141800,4593895175,3785,3790,3790,3785,1481
|
|
20250227,141700,4588286775,3790,3790,3790,3790,101
|
|
20250227,141600,4587903985,3790,3790,3790,3790,26
|
|
20250227,141500,4587805445,3790,3780,3790,3780,1095
|
|
20250227,141400,4583666245,3780,3780,3780,3780,4483
|
|
20250227,141300,4566720505,3785,3785,3785,3785,494
|
|
20250227,141200,4564850715,3785,3790,3790,3785,91
|
|
20250227,141100,4564506275,3790,3790,3790,3790,2
|
|
20250227,141000,4564498695,3790,3785,3790,3785,203
|
|
20250227,140900,4563729340,3785,3785,3785,3785,89
|
|
20250227,140800,4563392475,3785,3785,3785,3785,0
|
|
20250227,140700,4563392475,3785,3795,3795,3785,89
|
|
20250227,140600,4563055530,3785,3785,3785,3785,54
|
|
20250227,140500,4562851140,3785,3790,3790,3785,338
|
|
20250227,140400,4561571805,3790,3790,3790,3790,101
|
|
20250227,140300,4561189015,3795,3790,3795,3790,10
|
|
20250227,140200,4561151110,3790,3795,3795,3790,502
|
|
20250227,140100,4559248525,3795,3795,3795,3795,2
|
|
20250227,140000,4559240935,3795,3795,3795,3795,6
|
|
20250227,135900,4559218165,3785,3790,3795,3785,420
|
|
20250227,135800,4557627830,3785,3785,3785,3785,396
|
|
20250227,135700,4556128970,3785,3775,3785,3775,523
|
|
20250227,135600,4554151995,3775,3780,3780,3775,1550
|
|
20250227,135500,4548293670,3775,3775,3775,3775,0
|
|
20250227,135400,4548293670,3775,3775,3775,3770,399
|
|
20250227,135300,4546788890,3775,3775,3775,3770,2688
|
|
20250227,135200,4536654155,3775,3775,3775,3775,0
|
|
20250227,135100,4536654155,3775,3775,3775,3775,505
|
|
20250227,135000,4534747780,3770,3780,3780,3770,4978
|
|
20250227,134900,4515964615,3780,3775,3780,3775,51
|
|
20250227,134800,4515771890,3775,3780,3780,3775,2085
|
|
20250227,134700,4507893030,3775,3775,3775,3775,637
|
|
20250227,134600,4505488355,3775,3775,3775,3775,24
|
|
20250227,134500,4505397755,3775,3780,3780,3775,2277
|
|
20250227,134400,4496791395,3785,3785,3785,3785,506
|
|
20250227,134300,4494876185,3785,3785,3785,3785,1228
|
|
20250227,134200,4490228205,3785,3785,3785,3785,174
|
|
20250227,134100,4489569615,3785,3790,3790,3785,37
|
|
20250227,134000,4489429535,3780,3790,3790,3780,4297
|
|
20250227,133900,4473152610,3790,3790,3790,3790,2185
|
|
20250227,133800,4464871460,3795,3795,3795,3795,81
|
|
20250227,133700,4464564065,3795,3795,3795,3795,0
|
|
20250227,133600,4464564065,3795,3795,3795,3795,55
|
|
20250227,133500,4464355340,3795,3795,3800,3790,3054
|
|
20250227,133400,4452769050,3795,3795,3795,3795,3
|
|
20250227,133300,4452757665,3810,3810,3810,3810,0
|
|
20250227,133200,4452757665,3810,3810,3810,3810,10
|
|
20250227,133100,4452719565,3810,3810,3810,3810,0
|
|
20250227,133000,4452719565,3810,3800,3810,3800,412
|
|
20250227,132900,4451153765,3800,3800,3800,3800,0
|
|
20250227,132800,4451153765,3800,3805,3805,3800,720
|
|
20250227,132700,4448417760,3810,3810,3810,3810,0
|
|
20250227,132600,4448417760,3810,3810,3810,3810,0
|
|
20250227,132500,4448417760,3810,3805,3810,3795,1902
|
|
20250227,132400,4441197955,3795,3795,3795,3795,0
|
|
20250227,132300,4441197955,3795,3795,3795,3795,272
|
|
20250227,132200,4440165715,3800,3800,3800,3800,97
|
|
20250227,132100,4439797115,3800,3800,3800,3800,203
|
|
20250227,132000,4439025715,3800,3800,3800,3800,359
|
|
20250227,131900,4437661515,3795,3795,3800,3795,346
|
|
20250227,131800,4436348245,3795,3795,3795,3795,2927
|
|
20250227,131700,4425240280,3795,3795,3795,3795,80
|
|
20250227,131600,4424936680,3795,3800,3800,3795,620
|
|
20250227,131500,4422583775,3795,3800,3800,3795,249
|
|
20250227,131400,4421638005,3800,3800,3810,3800,41
|
|
20250227,131300,4421482030,3800,3805,3805,3800,642
|
|
20250227,131200,4419041985,3805,3805,3805,3805,0
|
|
20250227,131100,4419041985,3805,3805,3805,3805,526
|
|
20250227,131000,4417040555,3800,3800,3800,3800,0
|
|
20250227,130900,4417040555,3800,3800,3800,3800,0
|
|
20250227,130800,4417040555,3800,3800,3800,3800,947
|
|
20250227,130700,4413441955,3800,3800,3800,3800,212
|
|
20250227,130600,4412636355,3800,3795,3800,3795,258
|
|
20250227,130500,4411657145,3795,3795,3800,3795,1058
|
|
20250227,130400,4407636910,3795,3800,3800,3795,25
|
|
20250227,130300,4407541935,3800,3805,3805,3800,3581
|
|
20250227,130200,4393934085,3805,3805,3805,3800,948
|
|
20250227,130100,4390327445,3800,3800,3800,3800,5
|
|
20250227,130000,4390308445,3805,3805,3805,3805,854
|
|
20250227,125900,4387058975,3805,3800,3805,3800,840
|
|
20250227,125800,4383865150,3805,3800,3805,3800,53
|
|
20250227,125700,4383663510,3800,3815,3815,3800,14483
|
|
20250227,125600,4328483905,3815,3825,3825,3815,89
|
|
20250227,125500,4328143830,3825,3815,3825,3815,1002
|
|
20250227,125400,4324321185,3815,3815,3815,3815,34
|
|
20250227,125300,4324191475,3815,3825,3825,3815,25
|
|
20250227,125200,4324096090,3815,3815,3815,3815,2323
|
|
20250227,125100,4315233845,3815,3820,3825,3815,849
|
|
20250227,125000,4311987350,3815,3820,3820,3815,571
|
|
20250227,124900,4309808975,3825,3825,3825,3825,94
|
|
20250227,124800,4309449425,3825,3820,3825,3820,1694
|
|
20250227,124700,4302977595,3830,3830,3830,3830,0
|
|
20250227,124600,4302977595,3830,3830,3830,3830,0
|
|
20250227,124500,4302977595,3830,3830,3830,3830,22
|
|
20250227,124400,4302893335,3830,3820,3830,3815,3372
|
|
20250227,124300,4289989450,3835,3835,3835,3830,617
|
|
20250227,124200,4287625010,3835,3815,3835,3815,2161
|
|
20250227,124100,4279353045,3815,3815,3815,3815,564
|
|
20250227,124000,4277201385,3810,3815,3815,3810,2006
|
|
20250227,123900,4269558405,3815,3815,3815,3815,210
|
|
20250227,123800,4268757255,3815,3815,3815,3815,0
|
|
20250227,123700,4268757255,3815,3815,3815,3815,229
|
|
20250227,123600,4267883620,3815,3820,3830,3815,952
|
|
20250227,123500,4264248575,3820,3815,3820,3815,81
|
|
20250227,123400,4263939165,3815,3815,3815,3815,0
|
|
20250227,123300,4263939165,3815,3825,3825,3815,1009
|
|
20250227,123200,4260089820,3820,3820,3820,3815,466
|
|
20250227,123100,4258309710,3820,3820,3825,3820,172
|
|
20250227,123000,4257652410,3815,3810,3815,3810,176
|
|
20250227,122900,4256981840,3810,3815,3820,3810,1188
|
|
20250227,122800,4252449510,3810,3830,3830,3810,1761
|
|
20250227,122700,4245734520,3835,3810,3835,3810,737
|
|
20250227,122600,4242913895,3810,3810,3810,3810,49
|
|
20250227,122500,4242727205,3810,3805,3815,3805,683
|
|
20250227,122400,4240125025,3810,3810,3810,3800,622
|
|
20250227,122300,4237760825,3810,3800,3810,3790,782
|
|
20250227,122200,4234790025,3790,3795,3805,3790,1689
|
|
20250227,122100,4228380860,3795,3800,3800,3795,467
|
|
20250227,122000,4226608590,3795,3800,3800,3795,314
|
|
20250227,121900,4225416750,3800,3800,3800,3800,4029
|
|
20250227,121800,4210106550,3800,3800,3800,3800,2698
|
|
20250227,121700,4199854150,3800,3805,3805,3800,1701
|
|
20250227,121600,4193390055,3805,3805,3805,3805,386
|
|
20250227,121500,4191921325,3800,3800,3800,3800,0
|
|
20250227,121400,4191921325,3800,3800,3810,3800,50
|
|
20250227,121300,4191731195,3805,3805,3805,3805,357
|
|
20250227,121200,4190372810,3805,3805,3805,3805,347
|
|
20250227,121100,4189052475,3800,3795,3800,3795,2156
|
|
20250227,121000,4180867565,3795,3800,3800,3795,742
|
|
20250227,120900,4178051475,3800,3800,3800,3800,10
|
|
20250227,120800,4178013475,3795,3810,3815,3795,2483
|
|
20250227,120700,4168570330,3810,3810,3810,3810,704
|
|
20250227,120600,4165888090,3800,3805,3810,3800,796
|
|
20250227,120500,4162860670,3800,3800,3805,3800,385
|
|
20250227,120400,4161397565,3795,3795,3805,3795,1645
|
|
20250227,120300,4155153690,3805,3805,3805,3795,3095
|
|
20250227,120200,4143395690,3805,3800,3805,3800,2946
|
|
20250227,120100,4132199705,3800,3805,3805,3800,5107
|
|
20250227,120000,4112786800,3815,3805,3820,3805,68
|
|
20250227,115900,4112527630,3805,3805,3805,3805,1290
|
|
20250227,115800,4107619180,3805,3810,3810,3805,2643
|
|
20250227,115700,4097550805,3810,3810,3820,3810,128
|
|
20250227,115600,4097063025,3820,3820,3820,3820,1
|
|
20250227,115500,4097059205,3825,3810,3825,3810,1144
|
|
20250227,115400,4092700425,3810,3815,3820,3810,51
|
|
20250227,115300,4092506070,3815,3805,3820,3800,5941
|
|
20250227,115200,4069893135,3810,3815,3815,3805,1306
|
|
20250227,115100,4064915310,3810,3815,3820,3800,15484
|
|
20250227,115000,4005975495,3820,3815,3820,3810,20051
|
|
20250227,114900,3929561140,3815,3815,3815,3810,2669
|
|
20250227,114800,3919385330,3825,3815,3825,3810,6566
|
|
20250227,114700,3894348440,3815,3825,3830,3815,8136
|
|
20250227,114600,3863266610,3825,3815,3835,3815,5304
|
|
20250227,114500,3842960585,3815,3805,3835,3800,9823
|
|
20250227,114400,3805511475,3810,3820,3835,3800,20490
|
|
20250227,114300,3727387770,3815,3835,3835,3800,37656
|
|
20250227,114200,3583808075,3820,3890,3900,3795,119797
|
|
20250227,114100,3123704085,3890,3820,3940,3820,284479
|
|
20250227,114000,2016616465,3825,3830,3830,3825,2183
|
|
20250227,113900,2008265990,3830,3835,3835,3830,1588
|
|
20250227,113800,2002183945,3835,3840,3840,3835,1651
|
|
20250227,113700,1995852345,3835,3835,3835,3835,40
|
|
20250227,113600,1995698945,3845,3845,3845,3845,0
|
|
20250227,113500,1995698945,3845,3840,3845,3840,2111
|
|
20250227,113400,1987587865,3840,3840,3840,3840,24
|
|
20250227,113300,1987495705,3840,3840,3840,3840,20
|
|
20250227,113200,1987418905,3840,3830,3840,3830,986
|
|
20250227,113100,1983639925,3825,3825,3825,3825,2
|
|
20250227,113000,1983632275,3835,3835,3835,3830,918
|
|
20250227,112900,1980114940,3835,3835,3835,3835,151
|
|
20250227,112800,1979535855,3840,3840,3840,3840,0
|
|
20250227,112700,1979535855,3840,3830,3840,3830,1073
|
|
20250227,112600,1975426065,3825,3835,3835,3825,158
|
|
20250227,112500,1974820155,3835,3830,3835,3830,421
|
|
20250227,112400,1973207625,3830,3830,3830,3830,1
|
|
20250227,112300,1973203795,3830,3830,3835,3830,37
|
|
20250227,112200,1973062010,3830,3830,3830,3830,788
|
|
20250227,112100,1970043970,3830,3820,3830,3820,1797
|
|
20250227,112000,1963172810,3820,3825,3825,3820,662
|
|
20250227,111900,1960643720,3820,3840,3845,3820,4423
|
|
20250227,111800,1943677410,3845,3850,3850,3845,1487
|
|
20250227,111700,1937959870,3850,3850,3850,3850,0
|
|
20250227,111600,1937959870,3850,3850,3850,3850,256
|
|
20250227,111500,1936974270,3845,3840,3845,3840,1185
|
|
20250227,111400,1932419695,3845,3840,3845,3840,1236
|
|
20250227,111300,1927667310,3840,3845,3845,3840,1051
|
|
20250227,111200,1923628310,3850,3850,3855,3850,2281
|
|
20250227,111100,1914844920,3850,3850,3855,3850,3721
|
|
20250227,111000,1900504445,3850,3830,3850,3830,1808
|
|
20250227,110900,1893552065,3830,3835,3835,3830,820
|
|
20250227,110800,1890408085,3835,3835,3835,3835,2618
|
|
20250227,110700,1880368055,3830,3820,3830,3820,3170
|
|
20250227,110600,1868230305,3820,3820,3820,3820,20
|
|
20250227,110500,1868153905,3820,3820,3820,3820,27
|
|
20250227,110400,1868050765,3820,3820,3820,3815,1971
|
|
20250227,110300,1860528725,3820,3820,3820,3820,15
|
|
20250227,110200,1860471425,3820,3820,3820,3820,65
|
|
20250227,110100,1860223125,3820,3820,3820,3820,303
|
|
20250227,110000,1859065665,3825,3825,3825,3825,115
|
|
20250227,105900,1858625790,3830,3815,3830,3815,735
|
|
20250227,105800,1855821750,3815,3815,3815,3815,168
|
|
20250227,105700,1855180830,3815,3815,3815,3815,10
|
|
20250227,105600,1855142680,3815,3820,3820,3815,185
|
|
20250227,105500,1854436090,3830,3820,3830,3820,211
|
|
20250227,105400,1853630020,3815,3810,3815,3810,49
|
|
20250227,105300,1853443230,3815,3815,3815,3815,2023
|
|
20250227,105200,1845725485,3815,3815,3815,3815,7
|
|
20250227,105100,1845698780,3815,3820,3820,3815,3224
|
|
20250227,105000,1833399190,3820,3820,3820,3820,237
|
|
20250227,104900,1832493850,3820,3820,3820,3820,493
|
|
20250227,104800,1830610590,3820,3820,3820,3820,1280
|
|
20250227,104700,1825720990,3825,3820,3825,3820,275
|
|
20250227,104600,1824669785,3820,3820,3820,3820,1998
|
|
20250227,104500,1817037425,3820,3825,3825,3820,98
|
|
20250227,104400,1816662625,3820,3820,3820,3820,2347
|
|
20250227,104300,1807697085,3820,3820,3820,3820,500
|
|
20250227,104200,1805787085,3820,3820,3820,3815,3358
|
|
20250227,104100,1792968700,3820,3825,3830,3820,2703
|
|
20250227,104000,1782634565,3825,3830,3830,3825,725
|
|
20250227,103900,1779860865,3830,3825,3830,3825,1132
|
|
20250227,103800,1775530960,3825,3830,3830,3825,564
|
|
20250227,103700,1773373655,3830,3830,3830,3830,3809
|
|
20250227,103600,1758785185,3825,3835,3835,3825,501
|
|
20250227,103500,1756863860,3825,3825,3830,3825,2485
|
|
20250227,103400,1747348730,3825,3830,3830,3825,3768
|
|
20250227,103300,1732929025,3830,3840,3840,3830,3130
|
|
20250227,103200,1720915865,3840,3840,3840,3840,812
|
|
20250227,103100,1717797785,3845,3845,3845,3845,100
|
|
20250227,103000,1717413285,3845,3850,3850,3845,1799
|
|
20250227,102900,1710495630,3845,3850,3850,3845,6579
|
|
20250227,102800,1685198965,3850,3860,3860,3850,5086
|
|
20250227,102700,1665610320,3860,3860,3865,3860,900
|
|
20250227,102600,1662134815,3860,3870,3870,3860,2494
|
|
20250227,102500,1652506905,3875,3860,3875,3855,9717
|
|
20250227,102400,1614971475,3860,3855,3860,3855,641
|
|
20250227,102300,1612500390,3860,3860,3865,3850,791
|
|
20250227,102200,1609449550,3860,3845,3860,3845,5380
|
|
20250227,102100,1588691720,3845,3850,3855,3845,588
|
|
20250227,102000,1586425745,3855,3855,3855,3845,1576
|
|
20250227,101900,1580359535,3855,3855,3855,3845,2623
|
|
20250227,101800,1570255830,3855,3845,3855,3845,1266
|
|
20250227,101700,1565383940,3845,3845,3850,3845,429
|
|
20250227,101600,1563734235,3845,3845,3850,3845,1063
|
|
20250227,101500,1559643195,3850,3865,3865,3850,2774
|
|
20250227,101400,1548958765,3865,3855,3875,3850,15724
|
|
20250227,101300,1488194325,3840,3840,3855,3840,786
|
|
20250227,101200,1485167625,3850,3835,3850,3835,377
|
|
20250227,101100,1483717240,3835,3840,3860,3835,2234
|
|
20250227,101000,1475126365,3855,3850,3855,3830,6960
|
|
20250227,100900,1448394145,3840,3850,3855,3840,1994
|
|
20250227,100800,1440723965,3855,3860,3860,3850,6423
|
|
20250227,100700,1415950650,3860,3845,3860,3845,8225
|
|
20250227,100600,1384225500,3845,3845,3855,3840,4935
|
|
20250227,100500,1365249920,3850,3830,3850,3825,6553
|
|
20250227,100400,1340112085,3830,3840,3845,3830,2881
|
|
20250227,100300,1329061265,3835,3830,3840,3830,212
|
|
20250227,100200,1328247415,3830,3840,3850,3830,15189
|
|
20250227,100100,1269863995,3835,3825,3840,3825,4894
|
|
20250227,100000,1251134340,3825,3835,3835,3825,536
|
|
20250227,095900,1249082655,3835,3830,3840,3830,7229
|
|
20250227,095800,1221360265,3830,3830,3830,3830,1223
|
|
20250227,095700,1216676175,3830,3825,3830,3825,2631
|
|
20250227,095600,1206599945,3815,3825,3825,3815,3200
|
|
20250227,095500,1194384585,3825,3835,3835,3815,4797
|
|
20250227,095400,1176047980,3840,3840,3840,3840,879
|
|
20250227,095300,1172672620,3825,3825,3840,3825,3903
|
|
20250227,095200,1157709055,3825,3815,3825,3815,8151
|
|
20250227,095100,1126590780,3815,3820,3825,3815,5148
|
|
20250227,095000,1106928175,3820,3820,3830,3815,6582
|
|
20250227,094900,1081745340,3820,3830,3830,3820,3762
|
|
20250227,094800,1067356170,3830,3830,3835,3820,3918
|
|
20250227,094700,1052349940,3825,3835,3835,3815,8042
|
|
20250227,094600,1021612245,3835,3815,3835,3815,11357
|
|
20250227,094500,978133650,3815,3810,3830,3810,4530
|
|
20250227,094400,960819420,3830,3810,3830,3800,5542
|
|
20250227,094300,939678940,3815,3830,3830,3795,9675
|
|
20250227,094200,902805755,3825,3850,3865,3790,38972
|
|
20250227,094100,753253595,3850,3790,3875,3790,51895
|
|
20250227,094000,554729405,3790,3790,3795,3790,2238
|
|
20250227,093900,546247370,3790,3775,3795,3775,12577
|
|
20250227,093800,498672985,3770,3780,3780,3770,1624
|
|
20250227,093700,492542370,3775,3780,3780,3775,654
|
|
20250227,093600,490072160,3780,3785,3795,3780,6872
|
|
20250227,093500,464044035,3780,3780,3785,3775,1342
|
|
20250227,093400,458971310,3785,3785,3790,3785,3501
|
|
20250227,093300,445720020,3785,3775,3785,3775,734
|
|
20250227,093200,442943640,3785,3775,3785,3770,5353
|
|
20250227,093100,422727610,3770,3760,3775,3760,992
|
|
20250227,093000,418985365,3765,3760,3765,3760,1551
|
|
20250227,092900,413148985,3750,3750,3750,3750,0
|
|
20250227,092800,413148985,3750,3765,3765,3750,3038
|
|
20250227,092700,401715185,3765,3765,3765,3765,605
|
|
20250227,092600,399437360,3775,3775,3775,3775,1943
|
|
20250227,092500,392102535,3775,3750,3775,3750,1021
|
|
20250227,092400,388248285,3750,3780,3780,3750,3824
|
|
20250227,092300,373813380,3780,3780,3790,3780,13841
|
|
20250227,092200,321383130,3780,3775,3785,3765,3747
|
|
20250227,092100,307221990,3770,3770,3775,3770,917
|
|
20250227,092000,303764415,3770,3760,3780,3760,6728
|
|
20250227,091900,278417520,3750,3755,3755,3750,4062
|
|
20250227,091800,263184370,3755,3760,3760,3755,790
|
|
20250227,091700,260214530,3755,3755,3755,3755,1410
|
|
20250227,091600,254919980,3755,3755,3760,3755,901
|
|
20250227,091500,251536215,3765,3755,3765,3755,1657
|
|
20250227,091400,245312395,3760,3760,3760,3755,1626
|
|
20250227,091300,239206085,3760,3765,3765,3760,3677
|
|
20250227,091200,225367555,3765,3765,3770,3760,2182
|
|
20250227,091100,217151295,3775,3760,3775,3760,2733
|
|
20250227,091000,206859895,3765,3770,3775,3765,6245
|
|
20250227,090900,183341915,3770,3765,3775,3765,1075
|
|
20250227,090800,179289455,3765,3765,3770,3760,1147
|
|
20250227,090700,174972745,3760,3770,3770,3755,6893
|
|
20250227,090600,149052540,3790,3775,3790,3765,10549
|
|
20250227,090500,109158155,3760,3780,3780,3755,7360
|
|
20250227,090400,81386240,3780,3750,3780,3750,5287
|
|
20250227,090300,61459960,3750,3740,3750,3715,1695
|
|
20250227,090200,55114620,3735,3710,3735,3705,3727
|
|
20250227,090100,41256900,3710,3720,3720,3690,4388
|
|
20250227,090000,25014665,3720,3730,3730,3720,6708
|