600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250225,185700,258416561,1431,1431,1431,1431,1111
|
|
20250225,185600,258416561,1431,1431,1431,1431,0
|
|
20250225,185500,258416561,1431,1431,1431,1431,0
|
|
20250225,185400,258416561,1431,1431,1431,1431,0
|
|
20250225,185300,258416561,1431,1431,1431,1431,0
|
|
20250225,185200,258416561,1431,1431,1431,1431,0
|
|
20250225,185100,258416561,1431,1431,1431,1431,0
|
|
20250225,185000,258416561,1431,1431,1431,1431,0
|
|
20250225,184900,258416561,1431,1431,1431,1431,0
|
|
20250225,184800,258416561,1431,1431,1431,1431,0
|
|
20250225,184700,258416561,1431,1431,1431,1431,0
|
|
20250225,184600,258416561,1431,1431,1431,1431,0
|
|
20250225,184500,258416561,1431,1431,1431,1431,0
|
|
20250225,184400,258416561,1431,1431,1431,1431,0
|
|
20250225,184300,258416561,1431,1431,1431,1431,0
|
|
20250225,184200,258416561,1431,1431,1431,1431,0
|
|
20250225,184100,258416561,1431,1431,1431,1431,0
|
|
20250225,184000,258416561,1431,1431,1431,1431,0
|
|
20250225,183900,258416561,1431,1431,1431,1431,0
|
|
20250225,183800,258416561,1431,1431,1431,1431,0
|
|
20250225,183700,258416561,1431,1431,1431,1431,0
|
|
20250225,183600,258416561,1431,1431,1431,1431,0
|
|
20250225,183500,258416561,1431,1431,1431,1431,0
|
|
20250225,183400,258416561,1431,1431,1431,1431,0
|
|
20250225,183300,258416561,1431,1431,1431,1431,0
|
|
20250225,183200,258416561,1431,1431,1431,1431,0
|
|
20250225,183100,258416561,1431,1431,1431,1431,0
|
|
20250225,183000,258416561,1431,1431,1431,1431,0
|
|
20250225,182900,258416561,1431,1431,1431,1431,0
|
|
20250225,182800,258416561,1431,1431,1431,1431,0
|
|
20250225,182700,258416561,1431,1431,1431,1431,1111
|
|
20250225,182600,258416561,1431,1431,1431,1431,0
|
|
20250225,182500,258416561,1431,1431,1431,1431,0
|
|
20250225,182400,258416561,1431,1431,1431,1431,0
|
|
20250225,182300,258416561,1431,1431,1431,1431,0
|
|
20250225,182200,258416561,1431,1431,1431,1431,0
|
|
20250225,182100,258416561,1431,1431,1431,1431,0
|
|
20250225,182000,258416561,1431,1431,1431,1431,0
|
|
20250225,181900,258416561,1431,1431,1431,1431,0
|
|
20250225,181800,258416561,1431,1431,1431,1431,0
|
|
20250225,181700,258416561,1431,1431,1431,1431,0
|
|
20250225,181600,258416561,1431,1431,1431,1431,0
|
|
20250225,181500,258416561,1431,1431,1431,1431,0
|
|
20250225,181400,258416561,1431,1431,1431,1431,0
|
|
20250225,181300,258416561,1431,1431,1431,1431,0
|
|
20250225,181200,258416561,1431,1431,1431,1431,0
|
|
20250225,181100,258416561,1431,1431,1431,1431,0
|
|
20250225,181000,258416561,1431,1431,1431,1431,0
|
|
20250225,180900,258416561,1431,1431,1431,1431,0
|
|
20250225,180800,258416561,1431,1431,1431,1431,0
|
|
20250225,180700,258416561,1431,1431,1431,1431,0
|
|
20250225,180600,258416561,1431,1431,1431,1431,0
|
|
20250225,180500,258416561,1431,1431,1431,1431,0
|
|
20250225,180400,258416561,1431,1431,1431,1431,0
|
|
20250225,180300,258416561,1431,1431,1431,1431,0
|
|
20250225,180200,258416561,1431,1431,1431,1431,0
|
|
20250225,180100,258416561,1431,1431,1431,1431,0
|
|
20250225,180000,258416561,1431,1431,1431,1431,0
|
|
20250225,175900,258416561,1431,1431,1431,1431,0
|
|
20250225,175800,258416561,1431,1431,1431,1431,0
|
|
20250225,175700,258416561,1431,1431,1431,1431,1111
|
|
20250225,175600,258416561,1431,1431,1431,1431,0
|
|
20250225,175500,258416561,1431,1431,1431,1431,0
|
|
20250225,175400,258416561,1431,1431,1431,1431,0
|
|
20250225,175300,258416561,1431,1431,1431,1431,0
|
|
20250225,175200,258416561,1431,1431,1431,1431,0
|
|
20250225,175100,258416561,1431,1431,1431,1431,0
|
|
20250225,175000,258416561,1431,1431,1431,1431,0
|
|
20250225,174900,258416561,1431,1431,1431,1431,0
|
|
20250225,174800,258416561,1431,1431,1431,1431,0
|
|
20250225,174700,258416561,1431,1431,1431,1431,0
|
|
20250225,174600,258416561,1431,1431,1431,1431,0
|
|
20250225,174500,258416561,1431,1431,1431,1431,0
|
|
20250225,174400,258416561,1431,1431,1431,1431,0
|
|
20250225,174300,258416561,1431,1431,1431,1431,0
|
|
20250225,174200,258416561,1431,1431,1431,1431,0
|
|
20250225,174100,258416561,1431,1431,1431,1431,0
|
|
20250225,174000,258416561,1431,1431,1431,1431,0
|
|
20250225,173900,258416561,1431,1431,1431,1431,0
|
|
20250225,173800,258416561,1431,1431,1431,1431,0
|
|
20250225,173700,258416561,1431,1431,1431,1431,0
|
|
20250225,173600,258416561,1431,1431,1431,1431,0
|
|
20250225,173500,258416561,1431,1431,1431,1431,0
|
|
20250225,173400,258416561,1431,1431,1431,1431,0
|
|
20250225,173300,258416561,1431,1431,1431,1431,0
|
|
20250225,173200,258416561,1431,1431,1431,1431,0
|
|
20250225,173100,258416561,1431,1431,1431,1431,0
|
|
20250225,173000,258416561,1431,1431,1431,1431,0
|
|
20250225,172900,258416561,1431,1431,1431,1431,0
|
|
20250225,172800,258416561,1431,1431,1431,1431,0
|
|
20250225,172700,258416561,1431,1431,1431,1431,1111
|
|
20250225,172600,258416561,1431,1431,1431,1431,0
|
|
20250225,172500,258416561,1431,1431,1431,1431,0
|
|
20250225,172400,258416561,1431,1431,1431,1431,0
|
|
20250225,172300,258416561,1431,1431,1431,1431,0
|
|
20250225,172200,258416561,1431,1431,1431,1431,0
|
|
20250225,172100,258416561,1431,1431,1431,1431,0
|
|
20250225,172000,258416561,1431,1431,1431,1431,0
|
|
20250225,171900,258416561,1431,1431,1431,1431,0
|
|
20250225,171800,258416561,1431,1431,1431,1431,0
|
|
20250225,171700,258416561,1431,1431,1431,1431,0
|
|
20250225,171600,258416561,1431,1431,1431,1431,0
|
|
20250225,171500,258416561,1431,1431,1431,1431,0
|
|
20250225,171400,258416561,1431,1431,1431,1431,0
|
|
20250225,171300,258416561,1431,1431,1431,1431,0
|
|
20250225,171200,258416561,1431,1431,1431,1431,0
|
|
20250225,171100,258416561,1431,1431,1431,1431,0
|
|
20250225,171000,258416561,1431,1431,1431,1431,0
|
|
20250225,170900,258416561,1431,1431,1431,1431,0
|
|
20250225,170800,258416561,1431,1431,1431,1431,0
|
|
20250225,170700,258416561,1431,1431,1431,1431,0
|
|
20250225,170600,258416561,1431,1431,1431,1431,0
|
|
20250225,170500,258416561,1431,1431,1431,1431,0
|
|
20250225,170400,258416561,1431,1431,1431,1431,0
|
|
20250225,170300,258416561,1431,1431,1431,1431,0
|
|
20250225,170200,258416561,1431,1431,1431,1431,0
|
|
20250225,170100,258416561,1431,1431,1431,1431,0
|
|
20250225,170000,258416561,1431,1431,1431,1431,0
|
|
20250225,165900,258416561,1431,1431,1431,1431,0
|
|
20250225,165800,258416561,1431,1431,1431,1431,0
|
|
20250225,165700,258416561,1431,1431,1431,1431,1111
|
|
20250225,165600,258416561,1431,1431,1431,1431,0
|
|
20250225,165500,258416561,1431,1431,1431,1431,0
|
|
20250225,165400,258416561,1431,1431,1431,1431,0
|
|
20250225,165300,258416561,1431,1431,1431,1431,0
|
|
20250225,165200,258416561,1431,1431,1431,1431,0
|
|
20250225,165100,258416561,1431,1431,1431,1431,0
|
|
20250225,165000,258416561,1431,1431,1431,1431,0
|
|
20250225,164900,258416561,1431,1431,1431,1431,0
|
|
20250225,164800,258416561,1431,1431,1431,1431,0
|
|
20250225,164700,258416561,1431,1431,1431,1431,0
|
|
20250225,164600,258416561,1431,1431,1431,1431,0
|
|
20250225,164500,258416561,1431,1431,1431,1431,0
|
|
20250225,164400,258416561,1431,1431,1431,1431,0
|
|
20250225,164300,258416561,1431,1431,1431,1431,0
|
|
20250225,164200,258416561,1431,1431,1431,1431,0
|
|
20250225,164100,258416561,1431,1431,1431,1431,0
|
|
20250225,164000,258416561,1431,1431,1431,1431,0
|
|
20250225,163900,258416561,1431,1431,1431,1431,0
|
|
20250225,163800,258416561,1431,1431,1431,1431,0
|
|
20250225,163700,258416561,1431,1431,1431,1431,0
|
|
20250225,163600,258416561,1431,1431,1431,1431,0
|
|
20250225,163500,258416561,1431,1431,1431,1431,0
|
|
20250225,163400,258416561,1431,1431,1431,1431,0
|
|
20250225,163300,258416561,1431,1431,1431,1431,0
|
|
20250225,163200,258416561,1431,1431,1431,1431,0
|
|
20250225,163100,258416561,1431,1431,1431,1431,0
|
|
20250225,163000,258416561,1431,1431,1431,1431,0
|
|
20250225,162900,258416561,1431,1431,1431,1431,0
|
|
20250225,162800,258416561,1431,1431,1431,1431,0
|
|
20250225,162700,258416561,1431,1431,1431,1431,1111
|
|
20250225,162600,258416561,1431,1431,1431,1431,0
|
|
20250225,162500,258416561,1431,1431,1431,1431,0
|
|
20250225,162400,258416561,1431,1431,1431,1431,0
|
|
20250225,162300,258416561,1431,1431,1431,1431,0
|
|
20250225,162200,258416561,1431,1431,1431,1431,0
|
|
20250225,162100,258416561,1431,1431,1431,1431,0
|
|
20250225,162000,258416561,1431,1431,1431,1431,0
|
|
20250225,161900,258416561,1431,1431,1431,1431,0
|
|
20250225,161800,258416561,1431,1431,1431,1431,0
|
|
20250225,161700,258416561,1431,1431,1431,1431,0
|
|
20250225,161600,258416561,1431,1431,1431,1431,0
|
|
20250225,161500,258416561,1431,1431,1431,1431,0
|
|
20250225,161400,258416561,1431,1431,1431,1431,0
|
|
20250225,161300,258416561,1431,1431,1431,1431,0
|
|
20250225,161200,258416561,1431,1431,1431,1431,0
|
|
20250225,161100,258416561,1431,1431,1431,1431,0
|
|
20250225,161000,258416561,1431,1431,1431,1431,0
|
|
20250225,160900,258416561,1431,1431,1431,1431,0
|
|
20250225,160800,258416561,1431,1431,1431,1431,0
|
|
20250225,160700,258416561,1431,1431,1431,1431,0
|
|
20250225,160600,258416561,1431,1431,1431,1431,0
|
|
20250225,160500,258416561,1431,1431,1431,1431,0
|
|
20250225,160400,258416561,1431,1431,1431,1431,0
|
|
20250225,160300,258416561,1431,1431,1431,1431,0
|
|
20250225,160200,258416561,1431,1431,1431,1431,0
|
|
20250225,160100,258416561,1431,1431,1431,1431,0
|
|
20250225,160000,258416561,1431,1431,1431,1431,0
|
|
20250225,155900,258416561,1431,1431,1431,1431,0
|
|
20250225,155800,258416561,1431,1431,1431,1431,0
|
|
20250225,155700,258416561,1431,1431,1431,1431,1111
|
|
20250225,155600,258416561,1431,1431,1431,1431,0
|
|
20250225,155500,258416561,1431,1431,1431,1431,0
|
|
20250225,155400,258416561,1431,1431,1431,1431,0
|
|
20250225,155300,258416561,1431,1431,1431,1431,0
|
|
20250225,155200,258416561,1431,1431,1431,1431,0
|
|
20250225,155100,258416561,1431,1431,1431,1431,0
|
|
20250225,155000,258416561,1431,1431,1431,1431,0
|
|
20250225,154900,258416561,1431,1431,1431,1431,0
|
|
20250225,154800,258416561,1431,1431,1431,1431,0
|
|
20250225,154700,258416561,1431,1431,1431,1431,0
|
|
20250225,154600,258416561,1431,1431,1431,1431,0
|
|
20250225,154500,258416561,1431,1431,1431,1431,0
|
|
20250225,154400,258416561,1431,1431,1431,1431,0
|
|
20250225,154300,258416561,1431,1431,1431,1431,0
|
|
20250225,154200,258416561,1431,1431,1431,1431,0
|
|
20250225,154100,258416561,1431,1431,1431,1431,0
|
|
20250225,154000,258416561,1431,1431,1431,1431,0
|
|
20250225,153900,258416561,1431,1431,1431,1431,0
|
|
20250225,153800,258416561,1431,1431,1431,1431,0
|
|
20250225,153700,258416561,1431,1431,1431,1431,0
|
|
20250225,153600,258416561,1431,1431,1431,1431,0
|
|
20250225,153500,258416561,1431,1431,1431,1431,0
|
|
20250225,153400,258416561,1431,1431,1431,1431,0
|
|
20250225,153300,258416561,1431,1431,1431,1431,0
|
|
20250225,153200,258416561,1431,1431,1431,1431,0
|
|
20250225,153100,258416561,1431,1431,1431,1431,0
|
|
20250225,153000,258416561,1431,1431,1431,1431,1111
|
|
20250225,152900,256826720,1419,1419,1419,1419,0
|
|
20250225,152800,256826720,1419,1419,1419,1419,0
|
|
20250225,152700,256826720,1419,1419,1419,1419,0
|
|
20250225,152600,256826720,1419,1419,1419,1419,0
|
|
20250225,152500,256826720,1419,1419,1419,1419,0
|
|
20250225,152400,256826720,1419,1419,1419,1419,0
|
|
20250225,152300,256826720,1419,1419,1419,1419,0
|
|
20250225,152200,256826720,1419,1419,1419,1419,0
|
|
20250225,152100,256826720,1419,1419,1419,1419,0
|
|
20250225,152000,256826720,1419,1419,1419,1419,0
|
|
20250225,151900,256826720,1419,1419,1419,1419,18092
|
|
20250225,151800,231154172,1431,1431,1431,1431,0
|
|
20250225,151700,231154172,1431,1431,1431,1431,0
|
|
20250225,151600,231154172,1431,1428,1431,1419,1749
|
|
20250225,151500,228671051,1422,1422,1422,1422,0
|
|
20250225,151400,228671051,1422,1422,1422,1422,593
|
|
20250225,151300,227827805,1422,1422,1422,1422,0
|
|
20250225,151200,227827805,1422,1422,1422,1422,3
|
|
20250225,151100,227823539,1422,1422,1422,1422,0
|
|
20250225,151000,227823539,1422,1422,1422,1422,0
|
|
20250225,150900,227823539,1422,1419,1422,1419,15453
|
|
20250225,150800,205893129,1419,1420,1420,1419,8211
|
|
20250225,150700,194241617,1421,1421,1421,1421,65
|
|
20250225,150600,194149252,1421,1421,1421,1421,112
|
|
20250225,150500,193990100,1422,1422,1422,1422,0
|
|
20250225,150400,193990100,1422,1422,1422,1422,399
|
|
20250225,150300,193422722,1426,1426,1426,1426,18
|
|
20250225,150200,193397054,1426,1426,1426,1426,0
|
|
20250225,150100,193397054,1426,1426,1426,1426,0
|
|
20250225,150000,193397054,1426,1426,1426,1426,0
|
|
20250225,145900,193397054,1426,1426,1426,1426,0
|
|
20250225,145800,193397054,1426,1426,1426,1426,0
|
|
20250225,145700,193397054,1426,1426,1426,1426,18
|
|
20250225,145600,193371386,1422,1422,1422,1422,0
|
|
20250225,145500,193371386,1422,1422,1422,1422,0
|
|
20250225,145400,193371386,1422,1422,1422,1422,0
|
|
20250225,145300,193371386,1422,1422,1422,1422,0
|
|
20250225,145200,193371386,1422,1422,1422,1422,0
|
|
20250225,145100,193371386,1422,1422,1422,1422,750
|
|
20250225,145000,192304886,1429,1429,1429,1429,0
|
|
20250225,144900,192304886,1429,1429,1429,1429,0
|
|
20250225,144800,192304886,1429,1429,1429,1429,0
|
|
20250225,144700,192304886,1429,1429,1429,1429,0
|
|
20250225,144600,192304886,1429,1429,1429,1429,0
|
|
20250225,144500,192304886,1429,1429,1429,1429,0
|
|
20250225,144400,192304886,1429,1429,1429,1429,0
|
|
20250225,144300,192304886,1429,1429,1429,1429,0
|
|
20250225,144200,192304886,1429,1429,1429,1429,1
|
|
20250225,144100,192303457,1420,1421,1421,1420,22999
|
|
20250225,144000,159642289,1420,1420,1420,1420,0
|
|
20250225,143900,159642289,1420,1420,1420,1420,0
|
|
20250225,143800,159642289,1420,1420,1420,1420,0
|
|
20250225,143700,159642289,1420,1420,1420,1420,3449
|
|
20250225,143600,154744709,1419,1419,1419,1419,0
|
|
20250225,143500,154744709,1419,1419,1419,1419,0
|
|
20250225,143400,154744709,1419,1419,1419,1419,5000
|
|
20250225,143300,147649709,1424,1424,1424,1424,0
|
|
20250225,143200,147649709,1424,1424,1424,1424,0
|
|
20250225,143100,147649709,1424,1424,1424,1424,0
|
|
20250225,143000,147649709,1424,1424,1424,1424,0
|
|
20250225,142900,147649709,1424,1424,1424,1424,0
|
|
20250225,142800,147649709,1424,1424,1424,1424,0
|
|
20250225,142700,147649709,1424,1424,1424,1424,0
|
|
20250225,142600,147649709,1424,1424,1424,1424,0
|
|
20250225,142500,147649709,1424,1424,1424,1424,10
|
|
20250225,142400,147635469,1419,1419,1419,1419,0
|
|
20250225,142300,147635469,1419,1419,1419,1419,0
|
|
20250225,142200,147635469,1419,1419,1419,1419,0
|
|
20250225,142100,147635469,1419,1419,1419,1419,0
|
|
20250225,142000,147635469,1419,1419,1419,1419,0
|
|
20250225,141900,147635469,1419,1419,1419,1419,0
|
|
20250225,141800,147635469,1419,1419,1419,1419,0
|
|
20250225,141700,147635469,1419,1419,1419,1419,1785
|
|
20250225,141600,145102554,1419,1425,1425,1419,1801
|
|
20250225,141500,142545276,1425,1425,1425,1425,0
|
|
20250225,141400,142545276,1425,1425,1425,1425,0
|
|
20250225,141300,142545276,1425,1425,1425,1425,199
|
|
20250225,141200,142261701,1430,1430,1430,1430,4200
|
|
20250225,141100,136255701,1430,1430,1430,1430,6000
|
|
20250225,141000,127675701,1423,1423,1423,1423,0
|
|
20250225,140900,127675701,1423,1430,1430,1423,44905
|
|
20250225,140800,63464852,1430,1430,1430,1430,0
|
|
20250225,140700,63464852,1430,1430,1430,1430,67
|
|
20250225,140600,63369042,1430,1430,1430,1430,0
|
|
20250225,140500,63369042,1430,1430,1430,1430,2948
|
|
20250225,140400,59153402,1430,1430,1430,1430,0
|
|
20250225,140300,59153402,1430,1430,1430,1430,0
|
|
20250225,140200,59153402,1430,1430,1430,1430,6
|
|
20250225,140100,59144822,1430,1430,1430,1430,0
|
|
20250225,140000,59144822,1430,1430,1430,1430,0
|
|
20250225,135900,59144822,1430,1430,1430,1430,0
|
|
20250225,135800,59144822,1430,1430,1430,1430,0
|
|
20250225,135700,59144822,1430,1430,1430,1430,0
|
|
20250225,135600,59144822,1430,1430,1430,1430,0
|
|
20250225,135500,59144822,1430,1438,1438,1430,1001
|
|
20250225,135400,57713384,1430,1430,1430,1430,0
|
|
20250225,135300,57713384,1430,1430,1430,1430,0
|
|
20250225,135200,57713384,1430,1431,1431,1430,110
|
|
20250225,135100,57555984,1431,1431,1431,1431,84
|
|
20250225,135000,57435780,1439,1439,1439,1439,0
|
|
20250225,134900,57435780,1439,1439,1439,1439,0
|
|
20250225,134800,57435780,1439,1439,1439,1439,0
|
|
20250225,134700,57435780,1439,1439,1439,1439,0
|
|
20250225,134600,57435780,1439,1439,1439,1439,0
|
|
20250225,134500,57435780,1439,1439,1439,1439,0
|
|
20250225,134400,57435780,1439,1439,1439,1439,0
|
|
20250225,134300,57435780,1439,1439,1439,1439,0
|
|
20250225,134200,57435780,1439,1439,1439,1439,0
|
|
20250225,134100,57435780,1439,1439,1439,1439,0
|
|
20250225,134000,57435780,1439,1439,1439,1439,0
|
|
20250225,133900,57435780,1439,1439,1439,1439,0
|
|
20250225,133800,57435780,1439,1439,1439,1439,0
|
|
20250225,133700,57435780,1439,1439,1439,1439,0
|
|
20250225,133600,57435780,1439,1439,1439,1439,0
|
|
20250225,133500,57435780,1439,1439,1439,1439,0
|
|
20250225,133400,57435780,1439,1439,1439,1439,0
|
|
20250225,133300,57435780,1439,1439,1439,1439,0
|
|
20250225,133200,57435780,1439,1439,1439,1439,0
|
|
20250225,133100,57435780,1439,1439,1439,1439,0
|
|
20250225,133000,57435780,1439,1439,1439,1439,0
|
|
20250225,132900,57435780,1439,1439,1439,1439,0
|
|
20250225,132800,57435780,1439,1439,1439,1439,0
|
|
20250225,132700,57435780,1439,1439,1439,1439,50
|
|
20250225,132600,57363830,1439,1439,1439,1439,0
|
|
20250225,132500,57363830,1439,1439,1439,1439,0
|
|
20250225,132400,57363830,1439,1439,1439,1439,0
|
|
20250225,132300,57363830,1439,1439,1439,1439,0
|
|
20250225,132200,57363830,1439,1439,1439,1439,0
|
|
20250225,132100,57363830,1439,1439,1439,1439,0
|
|
20250225,132000,57363830,1439,1439,1439,1439,0
|
|
20250225,131900,57363830,1439,1439,1439,1439,1
|
|
20250225,131800,57362391,1431,1431,1431,1431,0
|
|
20250225,131700,57362391,1431,1431,1431,1431,311
|
|
20250225,131600,56917350,1440,1440,1440,1440,0
|
|
20250225,131500,56917350,1440,1440,1440,1440,0
|
|
20250225,131400,56917350,1440,1440,1440,1440,0
|
|
20250225,131300,56917350,1440,1440,1440,1440,0
|
|
20250225,131200,56917350,1440,1440,1440,1440,10
|
|
20250225,131100,56902950,1431,1431,1431,1431,0
|
|
20250225,131000,56902950,1431,1431,1431,1431,0
|
|
20250225,130900,56902950,1431,1431,1431,1431,0
|
|
20250225,130800,56902950,1431,1431,1431,1431,0
|
|
20250225,130700,56902950,1431,1431,1431,1431,0
|
|
20250225,130600,56902950,1431,1431,1431,1431,0
|
|
20250225,130500,56902950,1431,1431,1431,1431,0
|
|
20250225,130400,56902950,1431,1432,1432,1431,36
|
|
20250225,130300,56851428,1440,1440,1440,1440,0
|
|
20250225,130200,56851428,1440,1440,1440,1440,1
|
|
20250225,130100,56849988,1439,1439,1439,1439,0
|
|
20250225,130000,56849988,1439,1439,1439,1439,900
|
|
20250225,125900,55554888,1435,1435,1435,1435,0
|
|
20250225,125800,55554888,1435,1435,1435,1435,0
|
|
20250225,125700,55554888,1435,1435,1435,1435,0
|
|
20250225,125600,55554888,1435,1435,1435,1435,0
|
|
20250225,125500,55554888,1435,1435,1435,1435,0
|
|
20250225,125400,55554888,1435,1435,1435,1435,0
|
|
20250225,125300,55554888,1435,1435,1435,1435,0
|
|
20250225,125200,55554888,1435,1435,1435,1435,0
|
|
20250225,125100,55554888,1435,1435,1435,1435,1
|
|
20250225,125000,55553453,1432,1438,1438,1432,12
|
|
20250225,124900,55536203,1440,1440,1440,1440,0
|
|
20250225,124800,55536203,1440,1440,1440,1440,0
|
|
20250225,124700,55536203,1440,1440,1440,1440,0
|
|
20250225,124600,55536203,1440,1440,1440,1440,37
|
|
20250225,124500,55482923,1432,1432,1432,1432,0
|
|
20250225,124400,55482923,1432,1432,1432,1432,1
|
|
20250225,124300,55481491,1432,1432,1432,1432,0
|
|
20250225,124200,55481491,1432,1432,1432,1432,0
|
|
20250225,124100,55481491,1432,1432,1432,1432,0
|
|
20250225,124000,55481491,1432,1432,1432,1432,0
|
|
20250225,123900,55481491,1432,1432,1432,1432,0
|
|
20250225,123800,55481491,1432,1432,1432,1432,0
|
|
20250225,123700,55481491,1432,1432,1432,1432,43
|
|
20250225,123600,55419915,1440,1440,1440,1440,0
|
|
20250225,123500,55419915,1440,1440,1440,1440,0
|
|
20250225,123400,55419915,1440,1440,1440,1440,0
|
|
20250225,123300,55419915,1440,1440,1440,1440,0
|
|
20250225,123200,55419915,1440,1440,1440,1440,0
|
|
20250225,123100,55419915,1440,1440,1440,1440,0
|
|
20250225,123000,55419915,1440,1440,1440,1440,0
|
|
20250225,122900,55419915,1440,1440,1440,1440,0
|
|
20250225,122800,55419915,1440,1440,1440,1440,0
|
|
20250225,122700,55419915,1440,1440,1440,1440,0
|
|
20250225,122600,55419915,1440,1440,1440,1440,0
|
|
20250225,122500,55419915,1440,1440,1440,1440,0
|
|
20250225,122400,55419915,1440,1440,1440,1440,0
|
|
20250225,122300,55419915,1440,1440,1440,1440,0
|
|
20250225,122200,55419915,1440,1440,1440,1440,0
|
|
20250225,122100,55419915,1440,1440,1440,1440,1
|
|
20250225,122000,55418475,1432,1432,1432,1432,0
|
|
20250225,121900,55418475,1432,1432,1432,1432,39
|
|
20250225,121800,55362627,1438,1438,1438,1438,0
|
|
20250225,121700,55362627,1438,1438,1438,1438,0
|
|
20250225,121600,55362627,1438,1438,1438,1438,0
|
|
20250225,121500,55362627,1438,1438,1438,1438,0
|
|
20250225,121400,55362627,1438,1438,1438,1438,0
|
|
20250225,121300,55362627,1438,1438,1438,1438,0
|
|
20250225,121200,55362627,1438,1438,1438,1438,0
|
|
20250225,121100,55362627,1438,1438,1438,1438,0
|
|
20250225,121000,55362627,1438,1438,1438,1438,0
|
|
20250225,120900,55362627,1438,1438,1438,1438,10
|
|
20250225,120800,55348247,1440,1440,1440,1440,0
|
|
20250225,120700,55348247,1440,1440,1440,1440,0
|
|
20250225,120600,55348247,1440,1440,1440,1440,0
|
|
20250225,120500,55348247,1440,1440,1440,1440,0
|
|
20250225,120400,55348247,1440,1440,1440,1440,0
|
|
20250225,120300,55348247,1440,1440,1440,1440,0
|
|
20250225,120200,55348247,1440,1440,1440,1440,0
|
|
20250225,120100,55348247,1440,1440,1440,1440,0
|
|
20250225,120000,55348247,1440,1440,1440,1440,0
|
|
20250225,115900,55348247,1440,1440,1440,1440,0
|
|
20250225,115800,55348247,1440,1440,1440,1440,0
|
|
20250225,115700,55348247,1440,1440,1440,1440,0
|
|
20250225,115600,55348247,1440,1440,1440,1440,0
|
|
20250225,115500,55348247,1440,1440,1440,1440,0
|
|
20250225,115400,55348247,1440,1440,1440,1440,0
|
|
20250225,115300,55348247,1440,1440,1440,1440,0
|
|
20250225,115200,55348247,1440,1440,1440,1440,0
|
|
20250225,115100,55348247,1440,1440,1440,1440,0
|
|
20250225,115000,55348247,1440,1440,1440,1440,1
|
|
20250225,114900,55346807,1439,1439,1439,1439,0
|
|
20250225,114800,55346807,1439,1439,1439,1439,0
|
|
20250225,114700,55346807,1439,1439,1439,1439,1
|
|
20250225,114600,55345368,1431,1431,1431,1431,0
|
|
20250225,114500,55345368,1431,1431,1431,1431,0
|
|
20250225,114400,55345368,1431,1431,1431,1431,0
|
|
20250225,114300,55345368,1431,1431,1431,1431,0
|
|
20250225,114200,55345368,1431,1431,1431,1431,0
|
|
20250225,114100,55345368,1431,1431,1431,1431,0
|
|
20250225,114000,55345368,1431,1431,1431,1431,0
|
|
20250225,113900,55345368,1431,1431,1431,1431,0
|
|
20250225,113800,55345368,1431,1431,1431,1431,0
|
|
20250225,113700,55345368,1431,1431,1431,1431,0
|
|
20250225,113600,55345368,1431,1431,1431,1431,0
|
|
20250225,113500,55345368,1431,1431,1431,1431,0
|
|
20250225,113400,55345368,1431,1431,1431,1431,0
|
|
20250225,113300,55345368,1431,1431,1431,1431,0
|
|
20250225,113200,55345368,1431,1431,1431,1431,0
|
|
20250225,113100,55345368,1431,1431,1431,1431,0
|
|
20250225,113000,55345368,1431,1431,1431,1431,0
|
|
20250225,112900,55345368,1431,1431,1431,1431,0
|
|
20250225,112800,55345368,1431,1431,1431,1431,0
|
|
20250225,112700,55345368,1431,1431,1431,1431,0
|
|
20250225,112600,55345368,1431,1431,1431,1431,0
|
|
20250225,112500,55345368,1431,1440,1440,1431,978
|
|
20250225,112400,53944112,1442,1442,1442,1442,0
|
|
20250225,112300,53944112,1442,1442,1442,1442,0
|
|
20250225,112200,53944112,1442,1442,1442,1442,0
|
|
20250225,112100,53944112,1442,1442,1442,1442,0
|
|
20250225,112000,53944112,1442,1432,1442,1432,79
|
|
20250225,111900,53830623,1442,1442,1442,1442,0
|
|
20250225,111800,53830623,1442,1442,1442,1442,0
|
|
20250225,111700,53830623,1442,1442,1442,1442,0
|
|
20250225,111600,53830623,1442,1442,1442,1442,0
|
|
20250225,111500,53830623,1442,1442,1442,1442,0
|
|
20250225,111400,53830623,1442,1442,1442,1442,0
|
|
20250225,111300,53830623,1442,1442,1442,1442,0
|
|
20250225,111200,53830623,1442,1442,1442,1442,2036
|
|
20250225,111100,50894711,1442,1442,1442,1442,0
|
|
20250225,111000,50894711,1442,1442,1442,1442,0
|
|
20250225,110900,50894711,1442,1442,1442,1442,0
|
|
20250225,110800,50894711,1442,1442,1442,1442,0
|
|
20250225,110700,50894711,1442,1442,1442,1442,250
|
|
20250225,110600,50534211,1442,1442,1442,1442,0
|
|
20250225,110500,50534211,1442,1441,1442,1441,2000
|
|
20250225,110400,47650231,1442,1442,1442,1442,0
|
|
20250225,110300,47650231,1442,1442,1442,1442,0
|
|
20250225,110200,47650231,1442,1442,1442,1442,0
|
|
20250225,110100,47650231,1442,1442,1442,1442,0
|
|
20250225,110000,47650231,1442,1442,1442,1442,0
|
|
20250225,105900,47650231,1442,1442,1442,1442,0
|
|
20250225,105800,47650231,1442,1442,1442,1442,500
|
|
20250225,105700,46929231,1442,1442,1442,1442,0
|
|
20250225,105600,46929231,1442,1442,1442,1442,2
|
|
20250225,105500,46926347,1442,1441,1442,1441,27
|
|
20250225,105400,46887437,1442,1442,1442,1442,0
|
|
20250225,105300,46887437,1442,1442,1442,1442,0
|
|
20250225,105200,46887437,1442,1442,1442,1442,0
|
|
20250225,105100,46887437,1442,1442,1442,1442,0
|
|
20250225,105000,46887437,1442,1442,1442,1442,0
|
|
20250225,104900,46887437,1442,1442,1442,1442,0
|
|
20250225,104800,46887437,1442,1442,1442,1442,0
|
|
20250225,104700,46887437,1442,1442,1442,1442,0
|
|
20250225,104600,46887437,1442,1442,1442,1442,0
|
|
20250225,104500,46887437,1442,1442,1442,1442,0
|
|
20250225,104400,46887437,1442,1442,1442,1442,0
|
|
20250225,104300,46887437,1442,1442,1442,1442,1
|
|
20250225,104200,46885995,1440,1440,1440,1440,0
|
|
20250225,104100,46885995,1440,1440,1440,1440,96
|
|
20250225,104000,46747755,1444,1440,1444,1440,905
|
|
20250225,103900,45444551,1440,1440,1440,1440,0
|
|
20250225,103800,45444551,1440,1440,1440,1440,0
|
|
20250225,103700,45444551,1440,1440,1440,1440,0
|
|
20250225,103600,45444551,1440,1440,1440,1440,0
|
|
20250225,103500,45444551,1440,1440,1440,1440,0
|
|
20250225,103400,45444551,1440,1440,1440,1440,0
|
|
20250225,103300,45444551,1440,1440,1440,1440,0
|
|
20250225,103200,45444551,1440,1440,1440,1440,0
|
|
20250225,103100,45444551,1440,1440,1440,1440,10
|
|
20250225,103000,45430151,1440,1440,1440,1440,0
|
|
20250225,102900,45430151,1440,1440,1440,1440,0
|
|
20250225,102800,45430151,1440,1440,1440,1440,0
|
|
20250225,102700,45430151,1440,1440,1440,1440,1
|
|
20250225,102600,45428711,1430,1430,1430,1430,964
|
|
20250225,102500,44050191,1430,1423,1430,1423,1193
|
|
20250225,102400,42351982,1423,1423,1423,1423,0
|
|
20250225,102300,42351982,1423,1423,1423,1423,0
|
|
20250225,102200,42351982,1423,1423,1423,1423,0
|
|
20250225,102100,42351982,1423,1423,1423,1423,0
|
|
20250225,102000,42351982,1423,1422,1423,1422,796
|
|
20250225,101900,41220054,1422,1422,1422,1422,0
|
|
20250225,101800,41220054,1422,1422,1422,1422,0
|
|
20250225,101700,41220054,1422,1421,1422,1421,640
|
|
20250225,101600,40310550,1421,1419,1421,1419,702
|
|
20250225,101500,39314187,1419,1419,1419,1419,0
|
|
20250225,101400,39314187,1419,1419,1419,1419,0
|
|
20250225,101300,39314187,1419,1419,1419,1419,2
|
|
20250225,101200,39311349,1416,1416,1416,1416,0
|
|
20250225,101100,39311349,1416,1416,1416,1416,0
|
|
20250225,101000,39311349,1416,1416,1416,1416,429
|
|
20250225,100900,38703885,1420,1420,1420,1420,0
|
|
20250225,100800,38703885,1420,1420,1420,1420,0
|
|
20250225,100700,38703885,1420,1420,1420,1420,202
|
|
20250225,100600,38417045,1420,1420,1420,1420,0
|
|
20250225,100500,38417045,1420,1420,1420,1420,1000
|
|
20250225,100400,36997045,1420,1420,1420,1420,0
|
|
20250225,100300,36997045,1420,1420,1420,1420,0
|
|
20250225,100200,36997045,1420,1420,1420,1420,1
|
|
20250225,100100,36995625,1420,1420,1420,1420,0
|
|
20250225,100000,36995625,1420,1420,1420,1420,0
|
|
20250225,095900,36995625,1420,1420,1420,1420,12
|
|
20250225,095800,36978585,1420,1420,1420,1420,0
|
|
20250225,095700,36978585,1420,1420,1420,1420,0
|
|
20250225,095600,36978585,1420,1420,1420,1420,0
|
|
20250225,095500,36978585,1420,1420,1420,1420,0
|
|
20250225,095400,36978585,1420,1420,1420,1420,0
|
|
20250225,095300,36978585,1420,1420,1420,1420,0
|
|
20250225,095200,36978585,1420,1420,1420,1420,0
|
|
20250225,095100,36978585,1420,1420,1420,1420,9
|
|
20250225,095000,36965805,1420,1420,1420,1420,0
|
|
20250225,094900,36965805,1420,1420,1420,1420,0
|
|
20250225,094800,36965805,1420,1420,1420,1420,0
|
|
20250225,094700,36965805,1420,1420,1420,1420,0
|
|
20250225,094600,36965805,1420,1420,1420,1420,0
|
|
20250225,094500,36965805,1420,1420,1420,1420,0
|
|
20250225,094400,36965805,1420,1420,1420,1420,0
|
|
20250225,094300,36965805,1420,1420,1420,1420,0
|
|
20250225,094200,36965805,1420,1420,1420,1420,0
|
|
20250225,094100,36965805,1420,1420,1420,1420,0
|
|
20250225,094000,36965805,1420,1420,1420,1420,0
|
|
20250225,093900,36965805,1420,1420,1420,1420,0
|
|
20250225,093800,36965805,1420,1420,1420,1420,0
|
|
20250225,093700,36965805,1420,1420,1420,1420,0
|
|
20250225,093600,36965805,1420,1420,1420,1420,0
|
|
20250225,093500,36965805,1420,1420,1420,1416,198
|
|
20250225,093400,36685421,1419,1419,1419,1419,18
|
|
20250225,093300,36659879,1419,1419,1419,1419,0
|
|
20250225,093200,36659879,1419,1419,1419,1419,0
|
|
20250225,093100,36659879,1419,1419,1419,1419,0
|
|
20250225,093000,36659879,1419,1409,1419,1401,3130
|
|
20250225,092900,32243776,1400,1410,1410,1400,3500
|
|
20250225,092800,27331307,1410,1410,1410,1410,0
|
|
20250225,092700,27331307,1410,1412,1412,1400,9184
|
|
20250225,092600,14445584,1425,1425,1425,1425,0
|
|
20250225,092500,14445584,1425,1425,1425,1425,0
|
|
20250225,092400,14445584,1425,1425,1425,1425,0
|
|
20250225,092300,14445584,1425,1425,1425,1425,0
|
|
20250225,092200,14445584,1425,1425,1425,1425,100
|
|
20250225,092100,14303084,1425,1425,1425,1425,3
|
|
20250225,092000,14298809,1400,1409,1409,1400,8741
|
|
20250225,091900,2034967,1444,1444,1444,1444,0
|
|
20250225,091800,2034967,1444,1444,1444,1444,0
|
|
20250225,091700,2034967,1444,1444,1444,1444,1
|
|
20250225,091600,2033523,1446,1446,1446,1446,0
|
|
20250225,091500,2033523,1446,1446,1446,1446,0
|
|
20250225,091400,2033523,1446,1446,1446,1446,0
|
|
20250225,091300,2033523,1446,1446,1446,1446,0
|
|
20250225,091200,2033523,1446,1446,1446,1446,2
|
|
20250225,091100,2030631,1408,1425,1425,1407,653
|
|
20250225,091000,1106888,1449,1449,1449,1449,2
|
|
20250225,090900,1103990,1449,1449,1449,1449,100
|
|
20250225,090800,959090,1450,1450,1450,1450,0
|
|
20250225,090700,959090,1450,1450,1450,1450,0
|
|
20250225,090600,959090,1450,1442,1450,1442,460
|
|
20250225,090500,295738,1442,1442,1442,1442,30
|
|
20250225,090400,252478,1442,1442,1442,1442,0
|
|
20250225,090300,252478,1442,1442,1442,1442,0
|
|
20250225,090200,252478,1442,1442,1442,1442,0
|
|
20250225,090100,252478,1442,1440,1442,1440,15
|
|
20250225,090000,230850,1425,1425,1425,1425,162
|