687 lines
33 KiB
CSV
687 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250226,202400,269093730,3600,3600,3600,3600,2112
|
|
20250226,202300,269093730,3600,3600,3600,3600,0
|
|
20250226,202200,269093730,3600,3600,3600,3600,0
|
|
20250226,202100,269093730,3600,3600,3600,3600,0
|
|
20250226,202000,269093730,3600,3600,3600,3600,0
|
|
20250226,201900,269093730,3600,3600,3600,3600,0
|
|
20250226,201800,269093730,3600,3600,3600,3600,0
|
|
20250226,201700,269093730,3600,3600,3600,3600,0
|
|
20250226,201600,269093730,3600,3600,3600,3600,0
|
|
20250226,201500,269093730,3600,3600,3600,3600,0
|
|
20250226,201400,269093730,3600,3600,3600,3600,0
|
|
20250226,201300,269093730,3600,3600,3600,3600,0
|
|
20250226,201200,269093730,3600,3600,3600,3600,0
|
|
20250226,201100,269093730,3600,3600,3600,3600,0
|
|
20250226,201000,269093730,3600,3600,3600,3600,0
|
|
20250226,200900,269093730,3600,3600,3600,3600,0
|
|
20250226,200800,269093730,3600,3600,3600,3600,0
|
|
20250226,200700,269093730,3600,3600,3600,3600,0
|
|
20250226,200600,269093730,3600,3600,3600,3600,0
|
|
20250226,200500,269093730,3600,3600,3600,3600,0
|
|
20250226,200400,269093730,3600,3600,3600,3600,0
|
|
20250226,200300,269093730,3600,3600,3600,3600,0
|
|
20250226,200200,269093730,3600,3600,3600,3600,0
|
|
20250226,200100,269093730,3600,3600,3600,3600,0
|
|
20250226,200000,269093730,3600,3600,3600,3600,0
|
|
20250226,195900,269093730,3600,3600,3600,3600,0
|
|
20250226,195800,269093730,3600,3600,3600,3600,0
|
|
20250226,195700,269093730,3600,3600,3600,3600,0
|
|
20250226,195600,269093730,3600,3600,3600,3600,0
|
|
20250226,195500,269093730,3600,3600,3600,3600,0
|
|
20250226,195400,269093730,3600,3600,3600,3600,2112
|
|
20250226,195300,269093730,3600,3600,3600,3600,0
|
|
20250226,195200,269093730,3600,3600,3600,3600,0
|
|
20250226,195100,269093730,3600,3600,3600,3600,0
|
|
20250226,195000,269093730,3600,3600,3600,3600,0
|
|
20250226,194900,269093730,3600,3600,3600,3600,0
|
|
20250226,194800,269093730,3600,3600,3600,3600,0
|
|
20250226,194700,269093730,3600,3600,3600,3600,0
|
|
20250226,194600,269093730,3600,3600,3600,3600,0
|
|
20250226,194500,269093730,3600,3600,3600,3600,0
|
|
20250226,194400,269093730,3600,3600,3600,3600,0
|
|
20250226,194300,269093730,3600,3600,3600,3600,0
|
|
20250226,194200,269093730,3600,3600,3600,3600,0
|
|
20250226,194100,269093730,3600,3600,3600,3600,0
|
|
20250226,194000,269093730,3600,3600,3600,3600,0
|
|
20250226,193900,269093730,3600,3600,3600,3600,0
|
|
20250226,193800,269093730,3600,3600,3600,3600,0
|
|
20250226,193700,269093730,3600,3600,3600,3600,0
|
|
20250226,193600,269093730,3600,3600,3600,3600,0
|
|
20250226,193500,269093730,3600,3600,3600,3600,0
|
|
20250226,193400,269093730,3600,3600,3600,3600,0
|
|
20250226,193300,269093730,3600,3600,3600,3600,0
|
|
20250226,193200,269093730,3600,3600,3600,3600,0
|
|
20250226,193100,269093730,3600,3600,3600,3600,0
|
|
20250226,193000,269093730,3600,3600,3600,3600,0
|
|
20250226,192900,269093730,3600,3600,3600,3600,0
|
|
20250226,192800,269093730,3600,3600,3600,3600,0
|
|
20250226,192700,269093730,3600,3600,3600,3600,0
|
|
20250226,192600,269093730,3600,3600,3600,3600,0
|
|
20250226,192500,269093730,3600,3600,3600,3600,0
|
|
20250226,192400,269093730,3600,3600,3600,3600,2112
|
|
20250226,192300,269093730,3600,3600,3600,3600,0
|
|
20250226,192200,269093730,3600,3600,3600,3600,0
|
|
20250226,192100,269093730,3600,3600,3600,3600,0
|
|
20250226,192000,269093730,3600,3600,3600,3600,0
|
|
20250226,191900,269093730,3600,3600,3600,3600,0
|
|
20250226,191800,269093730,3600,3600,3600,3600,0
|
|
20250226,191700,269093730,3600,3600,3600,3600,0
|
|
20250226,191600,269093730,3600,3600,3600,3600,0
|
|
20250226,191500,269093730,3600,3600,3600,3600,0
|
|
20250226,191400,269093730,3600,3600,3600,3600,0
|
|
20250226,191300,269093730,3600,3600,3600,3600,0
|
|
20250226,191200,269093730,3600,3600,3600,3600,0
|
|
20250226,191100,269093730,3600,3600,3600,3600,0
|
|
20250226,191000,269093730,3600,3600,3600,3600,0
|
|
20250226,190900,269093730,3600,3600,3600,3600,0
|
|
20250226,190800,269093730,3600,3600,3600,3600,0
|
|
20250226,190700,269093730,3600,3600,3600,3600,0
|
|
20250226,190600,269093730,3600,3600,3600,3600,0
|
|
20250226,190500,269093730,3600,3600,3600,3600,0
|
|
20250226,190400,269093730,3600,3600,3600,3600,0
|
|
20250226,190300,269093730,3600,3600,3600,3600,0
|
|
20250226,190200,269093730,3600,3600,3600,3600,0
|
|
20250226,190100,269093730,3600,3600,3600,3600,0
|
|
20250226,190000,269093730,3600,3600,3600,3600,0
|
|
20250226,185900,269093730,3600,3600,3600,3600,0
|
|
20250226,185800,269093730,3600,3600,3600,3600,0
|
|
20250226,185700,269093730,3600,3600,3600,3600,0
|
|
20250226,185600,269093730,3600,3600,3600,3600,0
|
|
20250226,185500,269093730,3600,3600,3600,3600,0
|
|
20250226,185400,269093730,3600,3600,3600,3600,2112
|
|
20250226,185300,269093730,3600,3600,3600,3600,0
|
|
20250226,185200,269093730,3600,3600,3600,3600,0
|
|
20250226,185100,269093730,3600,3600,3600,3600,0
|
|
20250226,185000,269093730,3600,3600,3600,3600,0
|
|
20250226,184900,269093730,3600,3600,3600,3600,0
|
|
20250226,184800,269093730,3600,3600,3600,3600,0
|
|
20250226,184700,269093730,3600,3600,3600,3600,0
|
|
20250226,184600,269093730,3600,3600,3600,3600,0
|
|
20250226,184500,269093730,3600,3600,3600,3600,0
|
|
20250226,184400,269093730,3600,3600,3600,3600,0
|
|
20250226,184300,269093730,3600,3600,3600,3600,0
|
|
20250226,184200,269093730,3600,3600,3600,3600,0
|
|
20250226,184100,269093730,3600,3600,3600,3600,0
|
|
20250226,184000,269093730,3600,3600,3600,3600,0
|
|
20250226,183900,269093730,3600,3600,3600,3600,0
|
|
20250226,183800,269093730,3600,3600,3600,3600,0
|
|
20250226,183700,269093730,3600,3600,3600,3600,0
|
|
20250226,183600,269093730,3600,3600,3600,3600,0
|
|
20250226,183500,269093730,3600,3600,3600,3600,0
|
|
20250226,183400,269093730,3600,3600,3600,3600,0
|
|
20250226,183300,269093730,3600,3600,3600,3600,0
|
|
20250226,183200,269093730,3600,3600,3600,3600,0
|
|
20250226,183100,269093730,3600,3600,3600,3600,0
|
|
20250226,183000,269093730,3600,3600,3600,3600,0
|
|
20250226,182900,269093730,3600,3600,3600,3600,0
|
|
20250226,182800,269093730,3600,3600,3600,3600,0
|
|
20250226,182700,269093730,3600,3600,3600,3600,0
|
|
20250226,182600,269093730,3600,3600,3600,3600,0
|
|
20250226,182500,269093730,3600,3600,3600,3600,0
|
|
20250226,182400,269093730,3600,3600,3600,3600,2112
|
|
20250226,182300,269093730,3600,3600,3600,3600,0
|
|
20250226,182200,269093730,3600,3600,3600,3600,0
|
|
20250226,182100,269093730,3600,3600,3600,3600,0
|
|
20250226,182000,269093730,3600,3600,3600,3600,0
|
|
20250226,181900,269093730,3600,3600,3600,3600,0
|
|
20250226,181800,269093730,3600,3600,3600,3600,0
|
|
20250226,181700,269093730,3600,3600,3600,3600,0
|
|
20250226,181600,269093730,3600,3600,3600,3600,0
|
|
20250226,181500,269093730,3600,3600,3600,3600,0
|
|
20250226,181400,269093730,3600,3600,3600,3600,0
|
|
20250226,181300,269093730,3600,3600,3600,3600,0
|
|
20250226,181200,269093730,3600,3600,3600,3600,0
|
|
20250226,181100,269093730,3600,3600,3600,3600,0
|
|
20250226,181000,269093730,3600,3600,3600,3600,0
|
|
20250226,180900,269093730,3600,3600,3600,3600,0
|
|
20250226,180800,269093730,3600,3600,3600,3600,0
|
|
20250226,180700,269093730,3600,3600,3600,3600,0
|
|
20250226,180600,269093730,3600,3600,3600,3600,0
|
|
20250226,180500,269093730,3600,3600,3600,3600,0
|
|
20250226,180400,269093730,3600,3600,3600,3600,0
|
|
20250226,180300,269093730,3600,3600,3600,3600,0
|
|
20250226,180200,269093730,3600,3600,3600,3600,0
|
|
20250226,180100,269093730,3600,3600,3600,3600,0
|
|
20250226,180000,269093730,3600,3600,3600,3600,0
|
|
20250226,175900,269093730,3600,3600,3600,3600,0
|
|
20250226,175800,269093730,3600,3600,3600,3600,0
|
|
20250226,175700,269093730,3600,3600,3600,3600,0
|
|
20250226,175600,269093730,3600,3600,3600,3600,0
|
|
20250226,175500,269093730,3600,3600,3600,3600,0
|
|
20250226,175400,269093730,3600,3600,3600,3600,2112
|
|
20250226,175300,269093730,3600,3600,3600,3600,0
|
|
20250226,175200,269093730,3600,3600,3600,3600,0
|
|
20250226,175100,269093730,3600,3600,3600,3600,0
|
|
20250226,175000,269093730,3600,3600,3600,3600,0
|
|
20250226,174900,269093730,3600,3600,3600,3600,0
|
|
20250226,174800,269093730,3600,3600,3600,3600,0
|
|
20250226,174700,269093730,3600,3600,3600,3600,0
|
|
20250226,174600,269093730,3600,3600,3600,3600,0
|
|
20250226,174500,269093730,3600,3600,3600,3600,0
|
|
20250226,174400,269093730,3600,3600,3600,3600,0
|
|
20250226,174300,269093730,3600,3600,3600,3600,0
|
|
20250226,174200,269093730,3600,3600,3600,3600,0
|
|
20250226,174100,269093730,3600,3600,3600,3600,0
|
|
20250226,174000,269093730,3600,3600,3600,3600,0
|
|
20250226,173900,269093730,3600,3600,3600,3600,0
|
|
20250226,173800,269093730,3600,3600,3600,3600,0
|
|
20250226,173700,269093730,3600,3600,3600,3600,0
|
|
20250226,173600,269093730,3600,3600,3600,3600,0
|
|
20250226,173500,269093730,3600,3600,3600,3600,0
|
|
20250226,173400,269093730,3600,3600,3600,3600,0
|
|
20250226,173300,269093730,3600,3600,3600,3600,0
|
|
20250226,173200,269093730,3600,3600,3600,3600,0
|
|
20250226,173100,269093730,3600,3600,3600,3600,0
|
|
20250226,173000,269093730,3600,3600,3600,3600,0
|
|
20250226,172900,269093730,3600,3600,3600,3600,0
|
|
20250226,172800,269093730,3600,3600,3600,3600,0
|
|
20250226,172700,269093730,3600,3600,3600,3600,0
|
|
20250226,172600,269093730,3600,3600,3600,3600,0
|
|
20250226,172500,269093730,3600,3600,3600,3600,0
|
|
20250226,172400,269093730,3600,3600,3600,3600,2112
|
|
20250226,172300,269093730,3600,3600,3600,3600,0
|
|
20250226,172200,269093730,3600,3600,3600,3600,0
|
|
20250226,172100,269093730,3600,3600,3600,3600,0
|
|
20250226,172000,269093730,3600,3600,3600,3600,0
|
|
20250226,171900,269093730,3600,3600,3600,3600,0
|
|
20250226,171800,269093730,3600,3600,3600,3600,0
|
|
20250226,171700,269093730,3600,3600,3600,3600,0
|
|
20250226,171600,269093730,3600,3600,3600,3600,0
|
|
20250226,171500,269093730,3600,3600,3600,3600,0
|
|
20250226,171400,269093730,3600,3600,3600,3600,0
|
|
20250226,171300,269093730,3600,3600,3600,3600,0
|
|
20250226,171200,269093730,3600,3600,3600,3600,0
|
|
20250226,171100,269093730,3600,3600,3600,3600,0
|
|
20250226,171000,269093730,3600,3600,3600,3600,0
|
|
20250226,170900,269093730,3600,3600,3600,3600,0
|
|
20250226,170800,269093730,3600,3600,3600,3600,0
|
|
20250226,170700,269093730,3600,3600,3600,3600,0
|
|
20250226,170600,269093730,3600,3600,3600,3600,0
|
|
20250226,170500,269093730,3600,3600,3600,3600,0
|
|
20250226,170400,269093730,3600,3600,3600,3600,0
|
|
20250226,170300,269093730,3600,3600,3600,3600,0
|
|
20250226,170200,269093730,3600,3600,3600,3600,0
|
|
20250226,170100,269093730,3600,3600,3600,3600,0
|
|
20250226,170000,269093730,3600,3600,3600,3600,0
|
|
20250226,165900,269093730,3600,3600,3600,3600,0
|
|
20250226,165800,269093730,3600,3600,3600,3600,0
|
|
20250226,165700,269093730,3600,3600,3600,3600,0
|
|
20250226,165600,269093730,3600,3600,3600,3600,0
|
|
20250226,165500,269093730,3600,3600,3600,3600,0
|
|
20250226,165400,269093730,3600,3600,3600,3600,2112
|
|
20250226,165300,269093730,3600,3600,3600,3600,0
|
|
20250226,165200,269093730,3600,3600,3600,3600,0
|
|
20250226,165100,269093730,3600,3600,3600,3600,0
|
|
20250226,165000,269093730,3600,3600,3600,3600,0
|
|
20250226,164900,269093730,3600,3600,3600,3600,0
|
|
20250226,164800,269093730,3600,3600,3600,3600,0
|
|
20250226,164700,269093730,3600,3600,3600,3600,0
|
|
20250226,164600,269093730,3600,3600,3600,3600,0
|
|
20250226,164500,269093730,3600,3600,3600,3600,0
|
|
20250226,164400,269093730,3600,3600,3600,3600,0
|
|
20250226,164300,269093730,3600,3600,3600,3600,0
|
|
20250226,164200,269093730,3600,3600,3600,3600,0
|
|
20250226,164100,269093730,3600,3600,3600,3600,0
|
|
20250226,164000,269093730,3600,3600,3600,3600,0
|
|
20250226,163900,269093730,3600,3600,3600,3600,0
|
|
20250226,163800,269093730,3600,3600,3600,3600,0
|
|
20250226,163700,269093730,3600,3600,3600,3600,0
|
|
20250226,163600,269093730,3600,3600,3600,3600,0
|
|
20250226,163500,269093730,3600,3600,3600,3600,0
|
|
20250226,163400,269093730,3600,3600,3600,3600,0
|
|
20250226,163300,269093730,3600,3600,3600,3600,0
|
|
20250226,163200,269093730,3600,3600,3600,3600,0
|
|
20250226,163100,269093730,3600,3600,3600,3600,0
|
|
20250226,163000,269093730,3600,3600,3600,3600,0
|
|
20250226,162900,269093730,3600,3600,3600,3600,0
|
|
20250226,162800,269093730,3600,3600,3600,3600,0
|
|
20250226,162700,269093730,3600,3600,3600,3600,0
|
|
20250226,162600,269093730,3600,3600,3600,3600,0
|
|
20250226,162500,269093730,3600,3600,3600,3600,0
|
|
20250226,162400,269093730,3600,3600,3600,3600,2112
|
|
20250226,162300,269093730,3600,3600,3600,3600,0
|
|
20250226,162200,269093730,3600,3600,3600,3600,0
|
|
20250226,162100,269093730,3600,3600,3600,3600,0
|
|
20250226,162000,269093730,3600,3600,3600,3600,0
|
|
20250226,161900,269093730,3600,3600,3600,3600,0
|
|
20250226,161800,269093730,3600,3600,3600,3600,0
|
|
20250226,161700,269093730,3600,3600,3600,3600,0
|
|
20250226,161600,269093730,3600,3600,3600,3600,0
|
|
20250226,161500,269093730,3600,3600,3600,3600,0
|
|
20250226,161400,269093730,3600,3600,3600,3600,0
|
|
20250226,161300,269093730,3600,3600,3600,3600,0
|
|
20250226,161200,269093730,3600,3600,3600,3600,0
|
|
20250226,161100,269093730,3600,3600,3600,3600,0
|
|
20250226,161000,269093730,3600,3600,3600,3600,0
|
|
20250226,160900,269093730,3600,3600,3600,3600,0
|
|
20250226,160800,269093730,3600,3600,3600,3600,0
|
|
20250226,160700,269093730,3600,3600,3600,3600,0
|
|
20250226,160600,269093730,3600,3600,3600,3600,0
|
|
20250226,160500,269093730,3600,3600,3600,3600,0
|
|
20250226,160400,269093730,3600,3600,3600,3600,0
|
|
20250226,160300,269093730,3600,3600,3600,3600,0
|
|
20250226,160200,269093730,3600,3600,3600,3600,0
|
|
20250226,160100,269093730,3600,3600,3600,3600,0
|
|
20250226,160000,269093730,3600,3600,3600,3600,0
|
|
20250226,155900,269093730,3600,3600,3600,3600,0
|
|
20250226,155800,269093730,3600,3600,3600,3600,0
|
|
20250226,155700,269093730,3600,3600,3600,3600,0
|
|
20250226,155600,269093730,3600,3600,3600,3600,0
|
|
20250226,155500,269093730,3600,3600,3600,3600,0
|
|
20250226,155400,269093730,3600,3600,3600,3600,2112
|
|
20250226,155300,269093730,3600,3600,3600,3600,0
|
|
20250226,155200,269093730,3600,3600,3600,3600,0
|
|
20250226,155100,269093730,3600,3600,3600,3600,0
|
|
20250226,155000,269093730,3600,3600,3600,3600,0
|
|
20250226,154900,269093730,3600,3600,3600,3600,0
|
|
20250226,154800,269093730,3600,3600,3600,3600,0
|
|
20250226,154700,269093730,3600,3600,3600,3600,0
|
|
20250226,154600,269093730,3600,3600,3600,3600,0
|
|
20250226,154500,269093730,3600,3600,3600,3600,0
|
|
20250226,154400,269093730,3600,3600,3600,3600,0
|
|
20250226,154300,269093730,3600,3600,3600,3600,0
|
|
20250226,154200,269093730,3600,3600,3600,3600,0
|
|
20250226,154100,269093730,3600,3600,3600,3600,0
|
|
20250226,154000,269093730,3600,3600,3600,3600,0
|
|
20250226,153900,269093730,3600,3600,3600,3600,0
|
|
20250226,153800,269093730,3600,3600,3600,3600,0
|
|
20250226,153700,269093730,3600,3600,3600,3600,0
|
|
20250226,153600,269093730,3600,3600,3600,3600,0
|
|
20250226,153500,269093730,3600,3600,3600,3600,0
|
|
20250226,153400,269093730,3600,3600,3600,3600,0
|
|
20250226,153300,269093730,3600,3600,3600,3600,0
|
|
20250226,153200,269093730,3600,3600,3600,3600,0
|
|
20250226,153100,269093730,3600,3600,3600,3600,0
|
|
20250226,153000,269093730,3600,3600,3600,3600,2112
|
|
20250226,152900,261490530,3600,3600,3600,3600,0
|
|
20250226,152800,261490530,3600,3600,3600,3600,0
|
|
20250226,152700,261490530,3600,3600,3600,3600,0
|
|
20250226,152600,261490530,3600,3600,3600,3600,0
|
|
20250226,152500,261490530,3600,3600,3600,3600,0
|
|
20250226,152400,261490530,3600,3600,3600,3600,0
|
|
20250226,152300,261490530,3600,3600,3600,3600,0
|
|
20250226,152200,261490530,3600,3600,3600,3600,0
|
|
20250226,152100,261490530,3600,3600,3600,3600,0
|
|
20250226,152000,261490530,3600,3600,3600,3600,0
|
|
20250226,151900,261490530,3600,3600,3600,3600,0
|
|
20250226,151800,261490530,3600,3600,3600,3600,0
|
|
20250226,151700,261490530,3600,3600,3600,3600,0
|
|
20250226,151600,261490530,3600,3600,3600,3600,13
|
|
20250226,151500,261443730,3600,3600,3600,3600,13
|
|
20250226,151400,261396930,3600,3600,3600,3600,289
|
|
20250226,151300,260356530,3600,3600,3600,3600,0
|
|
20250226,151200,260356530,3600,3595,3600,3595,215
|
|
20250226,151100,259583545,3600,3600,3600,3600,38
|
|
20250226,151000,259446745,3600,3600,3600,3600,13
|
|
20250226,150900,259399945,3600,3600,3600,3600,0
|
|
20250226,150800,259399945,3600,3600,3600,3600,67
|
|
20250226,150700,259158745,3600,3600,3600,3600,13
|
|
20250226,150600,259111945,3600,3600,3600,3600,13
|
|
20250226,150500,259065145,3600,3600,3600,3600,55
|
|
20250226,150400,258867145,3600,3595,3600,3595,610
|
|
20250226,150300,256674135,3600,3600,3600,3600,13
|
|
20250226,150200,256627335,3600,3600,3600,3600,14
|
|
20250226,150100,256576935,3600,3600,3600,3600,0
|
|
20250226,150000,256576935,3600,3600,3600,3600,112
|
|
20250226,145900,256173735,3600,3600,3600,3600,113
|
|
20250226,145800,255766935,3600,3600,3600,3600,113
|
|
20250226,145700,255360135,3600,3600,3600,3600,126
|
|
20250226,145600,254906535,3600,3605,3605,3600,112
|
|
20250226,145500,254502835,3605,3600,3605,3600,233
|
|
20250226,145400,253663535,3600,3600,3600,3600,964
|
|
20250226,145300,250193135,3610,3610,3610,3610,114
|
|
20250226,145200,249781595,3605,3605,3605,3605,212
|
|
20250226,145100,249017335,3605,3605,3605,3605,113
|
|
20250226,145000,248609970,3605,3605,3605,3605,100
|
|
20250226,144900,248249470,3605,3605,3605,3605,213
|
|
20250226,144800,247481605,3605,3605,3605,3605,112
|
|
20250226,144700,247077845,3605,3605,3605,3605,113
|
|
20250226,144600,246670480,3605,3605,3605,3605,230
|
|
20250226,144500,245841330,3605,3605,3605,3605,113
|
|
20250226,144400,245433965,3605,3605,3605,3605,112
|
|
20250226,144300,245030205,3605,3605,3605,3605,113
|
|
20250226,144200,244622840,3605,3605,3605,3605,117
|
|
20250226,144100,244201055,3605,3600,3605,3600,279
|
|
20250226,144000,243196590,3605,3605,3605,3605,112
|
|
20250226,143900,242792830,3605,3605,3605,3605,363
|
|
20250226,143800,241484215,3605,3605,3605,3605,202
|
|
20250226,143700,240756005,3605,3600,3605,3600,113
|
|
20250226,143600,240349140,3600,3600,3600,3600,167
|
|
20250226,143500,239747940,3600,3600,3600,3600,100
|
|
20250226,143400,239387940,3600,3600,3600,3600,115
|
|
20250226,143300,238973940,3600,3600,3600,3600,144
|
|
20250226,143200,238455540,3600,3600,3600,3600,112
|
|
20250226,143100,238052340,3600,3600,3600,3600,100
|
|
20250226,143000,237692340,3600,3600,3600,3600,279
|
|
20250226,142900,236687940,3605,3605,3605,3605,113
|
|
20250226,142800,236280575,3605,3605,3605,3605,212
|
|
20250226,142700,235516315,3605,3605,3605,3605,100
|
|
20250226,142600,235155815,3605,3605,3605,3605,129
|
|
20250226,142500,234690770,3605,3605,3605,3605,113
|
|
20250226,142400,234283405,3605,3600,3605,3600,78
|
|
20250226,142300,234002600,3600,3605,3605,3600,229
|
|
20250226,142200,233177675,3605,3605,3605,3605,113
|
|
20250226,142100,232770310,3605,3605,3605,3605,113
|
|
20250226,142000,232362945,3605,3605,3605,3605,163
|
|
20250226,141900,231775330,3605,3605,3605,3605,100
|
|
20250226,141800,231414830,3605,3600,3605,3600,102
|
|
20250226,141700,231047130,3605,3605,3605,3605,213
|
|
20250226,141600,230279265,3595,3615,3615,3595,5492
|
|
20250226,141500,210511290,3615,3615,3615,3615,100
|
|
20250226,141400,210149790,3615,3615,3615,3615,112
|
|
20250226,141300,209744910,3615,3615,3615,3615,116
|
|
20250226,141200,209325570,3615,3615,3615,3615,100
|
|
20250226,141100,208964070,3615,3615,3615,3615,113
|
|
20250226,141000,208555575,3615,3615,3615,3615,112
|
|
20250226,140900,208150695,3615,3615,3615,3615,113
|
|
20250226,140800,207742200,3615,3615,3615,3615,100
|
|
20250226,140700,207380700,3615,3615,3615,3615,113
|
|
20250226,140600,206972205,3615,3615,3615,3615,247
|
|
20250226,140500,206079300,3615,3615,3615,3615,113
|
|
20250226,140400,205670805,3615,3615,3615,3615,101
|
|
20250226,140300,205305690,3615,3615,3615,3610,122
|
|
20250226,140200,204864690,3615,3615,3615,3610,5212
|
|
20250226,140100,186048310,3615,3615,3615,3615,265
|
|
20250226,140000,185090335,3615,3615,3615,3615,100
|
|
20250226,135900,184728835,3615,3615,3615,3615,113
|
|
20250226,135800,184320340,3615,3615,3615,3615,191
|
|
20250226,135700,183629875,3615,3615,3615,3615,114
|
|
20250226,135600,183217765,3615,3615,3615,3615,200
|
|
20250226,135500,182494765,3615,3615,3615,3615,113
|
|
20250226,135400,182086270,3615,3615,3615,3615,112
|
|
20250226,135300,181681390,3615,3610,3615,3610,308
|
|
20250226,135200,180569010,3610,3605,3610,3605,463
|
|
20250226,135100,178899820,3600,3600,3600,3600,3076
|
|
20250226,135000,167826220,3600,3600,3600,3600,112
|
|
20250226,134900,167423020,3600,3600,3600,3600,100
|
|
20250226,134800,167063020,3600,3600,3600,3600,113
|
|
20250226,134700,166656220,3600,3595,3600,3595,582
|
|
20250226,134600,164563365,3600,3600,3600,3600,624
|
|
20250226,134500,162316965,3600,3600,3600,3600,700
|
|
20250226,134400,159796965,3600,3595,3600,3595,22
|
|
20250226,134300,159717810,3595,3600,3600,3595,161
|
|
20250226,134200,159138365,3600,3600,3600,3600,112
|
|
20250226,134100,158735165,3600,3600,3600,3600,100
|
|
20250226,134000,158375165,3600,3600,3600,3595,424
|
|
20250226,133900,156850305,3600,3595,3600,3595,101
|
|
20250226,133800,156486710,3595,3595,3595,3590,617
|
|
20250226,133700,154268615,3595,3595,3595,3585,1501
|
|
20250226,133600,148884735,3595,3590,3595,3590,903
|
|
20250226,133500,145641450,3595,3595,3595,3595,278
|
|
20250226,133400,144642040,3595,3595,3595,3595,112
|
|
20250226,133300,144239400,3595,3595,3595,3595,101
|
|
20250226,133200,143876305,3595,3590,3595,3590,146
|
|
20250226,133100,143351810,3590,3590,3590,3590,113
|
|
20250226,133000,142946140,3590,3590,3590,3590,155
|
|
20250226,132900,142389690,3590,3595,3595,3590,458
|
|
20250226,132800,140744970,3595,3590,3595,3590,33
|
|
20250226,132700,140626435,3595,3595,3595,3595,413
|
|
20250226,132600,139141700,3595,3595,3595,3595,400
|
|
20250226,132500,137703700,3595,3595,3595,3595,113
|
|
20250226,132400,137297465,3595,3595,3595,3595,45
|
|
20250226,132300,137135690,3595,3600,3600,3595,90
|
|
20250226,132200,136812075,3595,3595,3595,3595,0
|
|
20250226,132100,136812075,3595,3595,3595,3595,166
|
|
20250226,132000,136215305,3595,3600,3600,3595,423
|
|
20250226,131900,134694570,3600,3600,3600,3600,13
|
|
20250226,131800,134647770,3600,3600,3600,3600,700
|
|
20250226,131700,132127770,3595,3600,3600,3595,786
|
|
20250226,131600,129300365,3595,3595,3595,3595,5
|
|
20250226,131500,129282390,3600,3595,3600,3595,69
|
|
20250226,131400,129034330,3595,3590,3595,3590,101
|
|
20250226,131300,128671665,3590,3590,3590,3590,13
|
|
20250226,131200,128624995,3590,3590,3590,3590,160
|
|
20250226,131100,128050595,3590,3590,3590,3590,0
|
|
20250226,131000,128050595,3590,3590,3590,3590,13
|
|
20250226,130900,128003925,3590,3590,3590,3590,113
|
|
20250226,130800,127598255,3590,3590,3590,3590,45
|
|
20250226,130700,127436705,3590,3590,3590,3590,0
|
|
20250226,130600,127436705,3590,3590,3590,3590,13
|
|
20250226,130500,127390035,3590,3590,3590,3590,13
|
|
20250226,130400,127343365,3590,3590,3590,3590,1750
|
|
20250226,130300,121060865,3585,3585,3585,3585,268
|
|
20250226,130200,120100085,3585,3585,3585,3585,13
|
|
20250226,130100,120053480,3585,3585,3585,3585,13
|
|
20250226,130000,120006875,3585,3585,3585,3585,59
|
|
20250226,125900,119795360,3580,3580,3580,3580,422
|
|
20250226,125800,118284600,3585,3585,3585,3585,920
|
|
20250226,125700,114986400,3590,3590,3590,3590,60
|
|
20250226,125600,114771000,3590,3590,3590,3590,1012
|
|
20250226,125500,111137920,3590,3590,3590,3590,47
|
|
20250226,125400,110969190,3590,3590,3590,3590,13
|
|
20250226,125300,110922520,3590,3590,3590,3590,13
|
|
20250226,125200,110875850,3590,3590,3590,3590,59
|
|
20250226,125100,110664040,3590,3590,3590,3590,0
|
|
20250226,125000,110664040,3590,3590,3590,3590,59
|
|
20250226,124900,110452230,3585,3585,3585,3585,136
|
|
20250226,124800,109964670,3585,3585,3585,3585,0
|
|
20250226,124700,109964670,3585,3590,3590,3585,59
|
|
20250226,124600,109752920,3585,3585,3585,3585,13
|
|
20250226,124500,109706315,3585,3585,3585,3585,60
|
|
20250226,124400,109491215,3585,3585,3585,3585,0
|
|
20250226,124300,109491215,3585,3585,3585,3585,379
|
|
20250226,124200,108132500,3590,3590,3590,3590,60
|
|
20250226,124100,107917100,3590,3590,3590,3590,13
|
|
20250226,124000,107870430,3590,3590,3590,3590,47
|
|
20250226,123900,107701700,3590,3590,3590,3590,12
|
|
20250226,123800,107658620,3590,3590,3590,3590,61
|
|
20250226,123700,107439630,3585,3590,3590,3585,103
|
|
20250226,123600,107070310,3590,3590,3590,3590,0
|
|
20250226,123500,107070310,3590,3590,3590,3590,59
|
|
20250226,123400,106858500,3590,3590,3590,3590,13
|
|
20250226,123300,106811830,3585,3585,3585,3585,91
|
|
20250226,123200,106485595,3585,3585,3585,3585,200
|
|
20250226,123100,105768595,3585,3585,3585,3585,13
|
|
20250226,123000,105721990,3585,3585,3585,3585,59
|
|
20250226,122900,105510475,3585,3585,3585,3585,0
|
|
20250226,122800,105510475,3585,3585,3585,3585,59
|
|
20250226,122700,105298960,3585,3585,3585,3585,13
|
|
20250226,122600,105252355,3590,3590,3590,3590,12
|
|
20250226,122500,105209275,3585,3590,3590,3585,518
|
|
20250226,122400,103352010,3590,3590,3590,3590,13
|
|
20250226,122300,103305340,3590,3585,3590,3580,960
|
|
20250226,122200,99867835,3590,3585,3590,3585,47
|
|
20250226,122100,99699330,3585,3585,3585,3585,48
|
|
20250226,122000,99527250,3585,3585,3585,3585,15
|
|
20250226,121900,99473475,3580,3575,3580,3575,872
|
|
20250226,121800,96356010,3575,3575,3575,3575,59
|
|
20250226,121700,96145085,3575,3575,3575,3575,1
|
|
20250226,121600,96141510,3575,3575,3575,3575,65
|
|
20250226,121500,95909135,3575,3575,3575,3575,13
|
|
20250226,121400,95862660,3575,3575,3575,3575,16
|
|
20250226,121300,95805460,3575,3575,3575,3575,47
|
|
20250226,121200,95637435,3575,3575,3575,3575,13
|
|
20250226,121100,95590960,3575,3575,3575,3575,66
|
|
20250226,121000,95355010,3575,3575,3575,3575,22
|
|
20250226,120900,95276360,3575,3570,3575,3570,112
|
|
20250226,120800,94876245,3570,3570,3570,3570,13
|
|
20250226,120700,94829835,3570,3570,3570,3570,13
|
|
20250226,120600,94783425,3570,3570,3570,3570,46
|
|
20250226,120500,94619205,3570,3570,3570,3570,12
|
|
20250226,120400,94576365,3570,3570,3570,3565,62
|
|
20250226,120300,94355030,3570,3570,3570,3570,13
|
|
20250226,120200,94308620,3570,3570,3570,3570,0
|
|
20250226,120100,94308620,3570,3570,3570,3570,59
|
|
20250226,120000,94097990,3570,3570,3570,3570,213
|
|
20250226,115900,93337580,3570,3570,3570,3570,60
|
|
20250226,115800,93123380,3570,3570,3570,3570,0
|
|
20250226,115700,93123380,3570,3570,3570,3570,12
|
|
20250226,115600,93080540,3570,3570,3570,3570,60
|
|
20250226,115500,92866340,3570,3570,3570,3570,13
|
|
20250226,115400,92819930,3565,3565,3565,3565,47
|
|
20250226,115300,92652375,3565,3565,3565,3565,12
|
|
20250226,115200,92609595,3560,3565,3565,3560,767
|
|
20250226,115100,89878775,3565,3565,3565,3565,14
|
|
20250226,115000,89828865,3565,3565,3565,3565,44
|
|
20250226,114900,89672005,3565,3565,3565,3565,69
|
|
20250226,114800,89426020,3565,3565,3565,3565,40
|
|
20250226,114700,89283420,3565,3565,3565,3565,47
|
|
20250226,114600,89115865,3565,3565,3565,3565,46
|
|
20250226,114500,88951875,3565,3565,3565,3565,12
|
|
20250226,114400,88909095,3565,3565,3565,3565,59
|
|
20250226,114300,88698760,3560,3560,3560,3560,265
|
|
20250226,114200,87755360,3565,3565,3565,3565,60
|
|
20250226,114100,87541460,3565,3565,3565,3565,146
|
|
20250226,114000,87020970,3565,3565,3565,3565,260
|
|
20250226,113900,86094070,3565,3565,3565,3565,12
|
|
20250226,113800,86051290,3565,3565,3565,3565,13
|
|
20250226,113700,86004945,3565,3565,3565,3565,60
|
|
20250226,113600,85791045,3565,3565,3565,3565,31
|
|
20250226,113500,85680530,3565,3565,3565,3565,47
|
|
20250226,113400,85512975,3565,3565,3565,3565,35
|
|
20250226,113300,85388200,3565,3565,3565,3565,46
|
|
20250226,113200,85224210,3565,3565,3565,3565,59
|
|
20250226,113100,85013875,3565,3565,3565,3565,33
|
|
20250226,113000,84896230,3565,3565,3565,3565,1295
|
|
20250226,112900,80279555,3570,3570,3570,3570,13
|
|
20250226,112800,80233145,3570,3570,3570,3570,34
|
|
20250226,112700,80111765,3570,3565,3570,3565,84
|
|
20250226,112600,79811905,3570,3570,3570,3570,46
|
|
20250226,112500,79647685,3570,3575,3575,3570,1008
|
|
20250226,112400,76048820,3575,3575,3575,3575,0
|
|
20250226,112300,76048820,3575,3575,3575,3575,149
|
|
20250226,112200,75516145,3575,3575,3575,3575,174
|
|
20250226,112100,74894095,3575,3575,3575,3575,13
|
|
20250226,112000,74847620,3575,3575,3575,3575,79
|
|
20250226,111900,74565195,3575,3580,3580,3575,26
|
|
20250226,111800,74472235,3575,3575,3575,3575,48
|
|
20250226,111700,74300635,3575,3575,3575,3575,26
|
|
20250226,111600,74207685,3575,3575,3575,3570,52
|
|
20250226,111500,74021815,3575,3575,3575,3575,59
|
|
20250226,111400,73810890,3575,3575,3575,3575,46
|
|
20250226,111300,73646440,3575,3575,3575,3575,87
|
|
20250226,111200,73335415,3575,3575,3575,3575,22
|
|
20250226,111100,73256765,3575,3575,3575,3575,59
|
|
20250226,111000,73045840,3575,3575,3575,3575,13
|
|
20250226,110900,72999365,3575,3575,3575,3575,13
|
|
20250226,110800,72952890,3575,3575,3575,3575,47
|
|
20250226,110700,72784865,3575,3575,3575,3575,2589
|
|
20250226,110600,63529190,3585,3585,3585,3585,60
|
|
20250226,110500,63314090,3585,3585,3585,3585,0
|
|
20250226,110400,63314090,3585,3585,3585,3585,13
|
|
20250226,110300,63267485,3585,3585,3585,3585,59
|
|
20250226,110200,63055970,3585,3585,3585,3580,16
|
|
20250226,110100,62998675,3580,3580,3580,3580,47
|
|
20250226,110000,62830415,3580,3580,3580,3580,13
|
|
20250226,105900,62783875,3580,3580,3580,3580,12
|
|
20250226,105800,62740915,3580,3580,3585,3575,77
|
|
20250226,105700,62465250,3580,3580,3580,3580,5
|
|
20250226,105600,62447350,3580,3585,3585,3580,541
|
|
20250226,105500,60510335,3585,3585,3585,3585,12
|
|
20250226,105400,60467315,3585,3585,3585,3585,60
|
|
20250226,105300,60252215,3585,3585,3585,3585,0
|
|
20250226,105200,60252215,3585,3590,3590,3585,100
|
|
20250226,105100,59893650,3595,3590,3595,3590,504
|
|
20250226,105000,58083990,3590,3590,3590,3590,23
|
|
20250226,104900,58001420,3590,3590,3590,3590,182
|
|
20250226,104800,57348040,3590,3590,3590,3590,33
|
|
20250226,104700,57229570,3590,3590,3590,3590,23
|
|
20250226,104600,57147000,3590,3590,3590,3590,47
|
|
20250226,104500,56978270,3590,3590,3590,3590,0
|
|
20250226,104400,56978270,3590,3590,3590,3590,47
|
|
20250226,104300,56809540,3590,3590,3590,3590,0
|
|
20250226,104200,56809540,3590,3590,3590,3590,47
|
|
20250226,104100,56640810,3590,3590,3590,3590,1
|
|
20250226,104000,56637220,3595,3590,3595,3590,781
|
|
20250226,103900,53833420,3600,3600,3600,3600,47
|
|
20250226,103800,53664220,3600,3600,3600,3600,0
|
|
20250226,103700,53664220,3600,3600,3600,3600,57
|
|
20250226,103600,53459020,3600,3600,3600,3600,0
|
|
20250226,103500,53459020,3600,3595,3600,3595,2
|
|
20250226,103400,53451825,3595,3600,3600,3595,79
|
|
20250226,103300,53167590,3600,3600,3600,3600,0
|
|
20250226,103200,53167590,3600,3600,3600,3600,47
|
|
20250226,103100,52998390,3600,3595,3600,3595,1970
|
|
20250226,103000,45916230,3595,3595,3595,3595,0
|
|
20250226,102900,45916230,3595,3595,3595,3595,47
|
|
20250226,102800,45747265,3595,3595,3595,3595,0
|
|
20250226,102700,45747265,3595,3590,3595,3590,83
|
|
20250226,102600,45449055,3590,3590,3590,3590,0
|
|
20250226,102500,45449055,3590,3590,3590,3590,47
|
|
20250226,102400,45280325,3590,3590,3590,3590,502
|
|
20250226,102300,43478145,3590,3590,3590,3590,0
|
|
20250226,102200,43478145,3590,3590,3590,3590,49
|
|
20250226,102100,43302235,3585,3585,3585,3585,30
|
|
20250226,102000,43194685,3590,3590,3590,3590,47
|
|
20250226,101900,43025955,3585,3585,3590,3585,130
|
|
20250226,101800,42559900,3580,3580,3580,3580,245
|
|
20250226,101700,41682800,3580,3585,3590,3580,82
|
|
20250226,101600,41388605,3590,3585,3590,3585,27
|
|
20250226,101500,41291800,3590,3585,3590,3585,72
|
|
20250226,101400,41033670,3580,3580,3580,3580,0
|
|
20250226,101300,41033670,3580,3590,3590,3580,237
|
|
20250226,101200,40183240,3590,3590,3590,3590,0
|
|
20250226,101100,40183240,3590,3590,3590,3590,0
|
|
20250226,101000,40183240,3590,3590,3590,3590,146
|
|
20250226,100900,39659100,3590,3590,3590,3590,0
|
|
20250226,100800,39659100,3590,3590,3590,3590,47
|
|
20250226,100700,39490370,3590,3590,3590,3590,0
|
|
20250226,100600,39490370,3590,3590,3590,3590,2
|
|
20250226,100500,39483190,3585,3585,3585,3585,49
|
|
20250226,100400,39307525,3580,3580,3580,3580,350
|
|
20250226,100300,38054525,3585,3585,3585,3585,47
|
|
20250226,100200,37886030,3585,3585,3585,3585,0
|
|
20250226,100100,37886030,3585,3585,3585,3585,0
|
|
20250226,100000,37886030,3585,3580,3585,3580,116
|
|
20250226,095900,37470515,3580,3580,3580,3580,0
|
|
20250226,095800,37470515,3580,3590,3590,3580,239
|
|
20250226,095700,36614215,3590,3590,3590,3590,0
|
|
20250226,095600,36614215,3590,3590,3590,3590,47
|
|
20250226,095500,36445485,3585,3585,3585,3585,0
|
|
20250226,095400,36445485,3585,3585,3585,3585,10
|
|
20250226,095300,36409635,3590,3590,3590,3590,47
|
|
20250226,095200,36240905,3595,3595,3595,3595,0
|
|
20250226,095100,36240905,3595,3595,3595,3595,47
|
|
20250226,095000,36071940,3590,3590,3590,3590,0
|
|
20250226,094900,36071940,3590,3590,3590,3590,830
|
|
20250226,094800,33092240,3595,3595,3595,3595,47
|
|
20250226,094700,32923275,3595,3595,3595,3595,0
|
|
20250226,094600,32923275,3595,3595,3595,3595,46
|
|
20250226,094500,32757905,3595,3595,3595,3595,0
|
|
20250226,094400,32757905,3595,3595,3595,3595,47
|
|
20250226,094300,32588940,3595,3590,3595,3590,2016
|
|
20250226,094200,25351495,3595,3595,3595,3595,0
|
|
20250226,094100,25351495,3595,3595,3595,3595,47
|
|
20250226,094000,25182530,3590,3590,3590,3590,97
|
|
20250226,093900,24834300,3595,3600,3600,3590,256
|
|
20250226,093800,23914780,3595,3595,3595,3595,32
|
|
20250226,093700,23799740,3595,3600,3600,3595,6
|
|
20250226,093600,23778165,3595,3595,3595,3595,9
|
|
20250226,093500,23745810,3600,3595,3600,3595,1001
|
|
20250226,093400,20144015,3595,3595,3595,3595,51
|
|
20250226,093300,19960670,3595,3590,3595,3590,114
|
|
20250226,093200,19551405,3590,3590,3590,3590,0
|
|
20250226,093100,19551405,3590,3590,3590,3590,47
|
|
20250226,093000,19382675,3585,3585,3585,3585,0
|
|
20250226,092900,19382675,3585,3585,3590,3580,404
|
|
20250226,092800,17934835,3595,3595,3595,3590,70
|
|
20250226,092700,17683190,3595,3595,3600,3595,157
|
|
20250226,092600,17118540,3595,3595,3595,3595,30
|
|
20250226,092500,17010690,3600,3600,3600,3600,0
|
|
20250226,092400,17010690,3600,3605,3605,3600,373
|
|
20250226,092300,15667865,3600,3600,3600,3600,0
|
|
20250226,092200,15667865,3600,3600,3600,3600,2
|
|
20250226,092100,15660665,3595,3595,3595,3595,58
|
|
20250226,092000,15452155,3600,3600,3600,3600,0
|
|
20250226,091900,15452155,3600,3605,3605,3600,693
|
|
20250226,091800,12954350,3600,3600,3605,3600,139
|
|
20250226,091700,12453945,3605,3600,3605,3600,272
|
|
20250226,091600,11474505,3600,3600,3600,3600,0
|
|
20250226,091500,11474505,3600,3600,3600,3600,137
|
|
20250226,091400,10981305,3595,3595,3595,3595,1
|
|
20250226,091300,10977710,3595,3595,3595,3595,0
|
|
20250226,091200,10977710,3595,3595,3595,3595,2
|
|
20250226,091100,10970520,3605,3600,3605,3600,151
|
|
20250226,091000,10426915,3600,3600,3600,3600,77
|
|
20250226,090900,10149715,3600,3580,3600,3580,2
|
|
20250226,090800,10142535,3575,3590,3590,3575,320
|
|
20250226,090700,8995075,3600,3580,3600,3580,50
|
|
20250226,090600,8815115,3600,3600,3600,3600,0
|
|
20250226,090500,8815115,3600,3595,3600,3580,985
|
|
20250226,090400,5273180,3600,3600,3600,3600,503
|
|
20250226,090300,3462380,3605,3605,3605,3605,0
|
|
20250226,090200,3462380,3605,3605,3605,3605,48
|
|
20250226,090100,3289340,3605,3605,3605,3605,1
|
|
20250226,090000,3285735,3605,3615,3615,3605,911
|