604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250225,190100,74617415,708,708,708,708,1184
|
|
20250225,190000,74617415,708,708,708,708,0
|
|
20250225,185900,74617415,708,708,708,708,0
|
|
20250225,185800,74617415,708,708,708,708,0
|
|
20250225,185700,74617415,708,708,708,708,0
|
|
20250225,185600,74617415,708,708,708,708,0
|
|
20250225,185500,74617415,708,708,708,708,0
|
|
20250225,185400,74617415,708,708,708,708,0
|
|
20250225,185300,74617415,708,708,708,708,0
|
|
20250225,185200,74617415,708,708,708,708,0
|
|
20250225,185100,74617415,708,708,708,708,0
|
|
20250225,185000,74617415,708,708,708,708,0
|
|
20250225,184900,74617415,708,708,708,708,0
|
|
20250225,184800,74617415,708,708,708,708,0
|
|
20250225,184700,74617415,708,708,708,708,0
|
|
20250225,184600,74617415,708,708,708,708,0
|
|
20250225,184500,74617415,708,708,708,708,0
|
|
20250225,184400,74617415,708,708,708,708,0
|
|
20250225,184300,74617415,708,708,708,708,0
|
|
20250225,184200,74617415,708,708,708,708,0
|
|
20250225,184100,74617415,708,708,708,708,0
|
|
20250225,184000,74617415,708,708,708,708,0
|
|
20250225,183900,74617415,708,708,708,708,0
|
|
20250225,183800,74617415,708,708,708,708,0
|
|
20250225,183700,74617415,708,708,708,708,0
|
|
20250225,183600,74617415,708,708,708,708,0
|
|
20250225,183500,74617415,708,708,708,708,0
|
|
20250225,183400,74617415,708,708,708,708,0
|
|
20250225,183300,74617415,708,708,708,708,0
|
|
20250225,183200,74617415,708,708,708,708,0
|
|
20250225,183100,74617415,708,708,708,708,1184
|
|
20250225,183000,74617415,708,708,708,708,0
|
|
20250225,182900,74617415,708,708,708,708,0
|
|
20250225,182800,74617415,708,708,708,708,0
|
|
20250225,182700,74617415,708,708,708,708,0
|
|
20250225,182600,74617415,708,708,708,708,0
|
|
20250225,182500,74617415,708,708,708,708,0
|
|
20250225,182400,74617415,708,708,708,708,0
|
|
20250225,182300,74617415,708,708,708,708,0
|
|
20250225,182200,74617415,708,708,708,708,0
|
|
20250225,182100,74617415,708,708,708,708,0
|
|
20250225,182000,74617415,708,708,708,708,0
|
|
20250225,181900,74617415,708,708,708,708,0
|
|
20250225,181800,74617415,708,708,708,708,0
|
|
20250225,181700,74617415,708,708,708,708,0
|
|
20250225,181600,74617415,708,708,708,708,0
|
|
20250225,181500,74617415,708,708,708,708,0
|
|
20250225,181400,74617415,708,708,708,708,0
|
|
20250225,181300,74617415,708,708,708,708,0
|
|
20250225,181200,74617415,708,708,708,708,0
|
|
20250225,181100,74617415,708,708,708,708,0
|
|
20250225,181000,74617415,708,708,708,708,0
|
|
20250225,180900,74617415,708,708,708,708,0
|
|
20250225,180800,74617415,708,708,708,708,0
|
|
20250225,180700,74617415,708,708,708,708,0
|
|
20250225,180600,74617415,708,708,708,708,0
|
|
20250225,180500,74617415,708,708,708,708,0
|
|
20250225,180400,74617415,708,708,708,708,0
|
|
20250225,180300,74617415,708,708,708,708,0
|
|
20250225,180200,74617415,708,708,708,708,0
|
|
20250225,180100,74617415,708,708,708,708,1184
|
|
20250225,180000,74617415,708,708,708,708,0
|
|
20250225,175900,74617415,708,708,708,708,0
|
|
20250225,175800,74617415,708,708,708,708,0
|
|
20250225,175700,74617415,708,708,708,708,0
|
|
20250225,175600,74617415,708,708,708,708,0
|
|
20250225,175500,74617415,708,708,708,708,0
|
|
20250225,175400,74617415,708,708,708,708,0
|
|
20250225,175300,74617415,708,708,708,708,0
|
|
20250225,175200,74617415,708,708,708,708,0
|
|
20250225,175100,74617415,708,708,708,708,0
|
|
20250225,175000,74617415,708,708,708,708,0
|
|
20250225,174900,74617415,708,708,708,708,0
|
|
20250225,174800,74617415,708,708,708,708,0
|
|
20250225,174700,74617415,708,708,708,708,0
|
|
20250225,174600,74617415,708,708,708,708,0
|
|
20250225,174500,74617415,708,708,708,708,0
|
|
20250225,174400,74617415,708,708,708,708,0
|
|
20250225,174300,74617415,708,708,708,708,0
|
|
20250225,174200,74617415,708,708,708,708,0
|
|
20250225,174100,74617415,708,708,708,708,0
|
|
20250225,174000,74617415,708,708,708,708,0
|
|
20250225,173900,74617415,708,708,708,708,0
|
|
20250225,173800,74617415,708,708,708,708,0
|
|
20250225,173700,74617415,708,708,708,708,0
|
|
20250225,173600,74617415,708,708,708,708,0
|
|
20250225,173500,74617415,708,708,708,708,0
|
|
20250225,173400,74617415,708,708,708,708,0
|
|
20250225,173300,74617415,708,708,708,708,0
|
|
20250225,173200,74617415,708,708,708,708,0
|
|
20250225,173100,74617415,708,708,708,708,1184
|
|
20250225,173000,74617415,708,708,708,708,0
|
|
20250225,172900,74617415,708,708,708,708,0
|
|
20250225,172800,74617415,708,708,708,708,0
|
|
20250225,172700,74617415,708,708,708,708,0
|
|
20250225,172600,74617415,708,708,708,708,0
|
|
20250225,172500,74617415,708,708,708,708,0
|
|
20250225,172400,74617415,708,708,708,708,0
|
|
20250225,172300,74617415,708,708,708,708,0
|
|
20250225,172200,74617415,708,708,708,708,0
|
|
20250225,172100,74617415,708,708,708,708,0
|
|
20250225,172000,74617415,708,708,708,708,0
|
|
20250225,171900,74617415,708,708,708,708,0
|
|
20250225,171800,74617415,708,708,708,708,0
|
|
20250225,171700,74617415,708,708,708,708,0
|
|
20250225,171600,74617415,708,708,708,708,0
|
|
20250225,171500,74617415,708,708,708,708,0
|
|
20250225,171400,74617415,708,708,708,708,0
|
|
20250225,171300,74617415,708,708,708,708,0
|
|
20250225,171200,74617415,708,708,708,708,0
|
|
20250225,171100,74617415,708,708,708,708,0
|
|
20250225,171000,74617415,708,708,708,708,0
|
|
20250225,170900,74617415,708,708,708,708,0
|
|
20250225,170800,74617415,708,708,708,708,0
|
|
20250225,170700,74617415,708,708,708,708,0
|
|
20250225,170600,74617415,708,708,708,708,0
|
|
20250225,170500,74617415,708,708,708,708,0
|
|
20250225,170400,74617415,708,708,708,708,0
|
|
20250225,170300,74617415,708,708,708,708,0
|
|
20250225,170200,74617415,708,708,708,708,0
|
|
20250225,170100,74617415,708,708,708,708,1184
|
|
20250225,170000,74617415,708,708,708,708,0
|
|
20250225,165900,74617415,708,708,708,708,0
|
|
20250225,165800,74617415,708,708,708,708,0
|
|
20250225,165700,74617415,708,708,708,708,0
|
|
20250225,165600,74617415,708,708,708,708,0
|
|
20250225,165500,74617415,708,708,708,708,0
|
|
20250225,165400,74617415,708,708,708,708,0
|
|
20250225,165300,74617415,708,708,708,708,0
|
|
20250225,165200,74617415,708,708,708,708,0
|
|
20250225,165100,74617415,708,708,708,708,0
|
|
20250225,165000,74617415,708,708,708,708,0
|
|
20250225,164900,74617415,708,708,708,708,0
|
|
20250225,164800,74617415,708,708,708,708,0
|
|
20250225,164700,74617415,708,708,708,708,0
|
|
20250225,164600,74617415,708,708,708,708,0
|
|
20250225,164500,74617415,708,708,708,708,0
|
|
20250225,164400,74617415,708,708,708,708,0
|
|
20250225,164300,74617415,708,708,708,708,0
|
|
20250225,164200,74617415,708,708,708,708,0
|
|
20250225,164100,74617415,708,708,708,708,0
|
|
20250225,164000,74617415,708,708,708,708,0
|
|
20250225,163900,74617415,708,708,708,708,0
|
|
20250225,163800,74617415,708,708,708,708,0
|
|
20250225,163700,74617415,708,708,708,708,0
|
|
20250225,163600,74617415,708,708,708,708,0
|
|
20250225,163500,74617415,708,708,708,708,0
|
|
20250225,163400,74617415,708,708,708,708,0
|
|
20250225,163300,74617415,708,708,708,708,0
|
|
20250225,163200,74617415,708,708,708,708,0
|
|
20250225,163100,74617415,708,708,708,708,1184
|
|
20250225,163000,74617415,708,708,708,708,0
|
|
20250225,162900,74617415,708,708,708,708,0
|
|
20250225,162800,74617415,708,708,708,708,0
|
|
20250225,162700,74617415,708,708,708,708,0
|
|
20250225,162600,74617415,708,708,708,708,0
|
|
20250225,162500,74617415,708,708,708,708,0
|
|
20250225,162400,74617415,708,708,708,708,0
|
|
20250225,162300,74617415,708,708,708,708,0
|
|
20250225,162200,74617415,708,708,708,708,0
|
|
20250225,162100,74617415,708,708,708,708,0
|
|
20250225,162000,74617415,708,708,708,708,0
|
|
20250225,161900,74617415,708,708,708,708,0
|
|
20250225,161800,74617415,708,708,708,708,0
|
|
20250225,161700,74617415,708,708,708,708,0
|
|
20250225,161600,74617415,708,708,708,708,0
|
|
20250225,161500,74617415,708,708,708,708,0
|
|
20250225,161400,74617415,708,708,708,708,0
|
|
20250225,161300,74617415,708,708,708,708,0
|
|
20250225,161200,74617415,708,708,708,708,0
|
|
20250225,161100,74617415,708,708,708,708,0
|
|
20250225,161000,74617415,708,708,708,708,0
|
|
20250225,160900,74617415,708,708,708,708,0
|
|
20250225,160800,74617415,708,708,708,708,0
|
|
20250225,160700,74617415,708,708,708,708,0
|
|
20250225,160600,74617415,708,708,708,708,0
|
|
20250225,160500,74617415,708,708,708,708,0
|
|
20250225,160400,74617415,708,708,708,708,0
|
|
20250225,160300,74617415,708,708,708,708,0
|
|
20250225,160200,74617415,708,708,708,708,0
|
|
20250225,160100,74617415,708,708,708,708,1184
|
|
20250225,160000,74617415,708,708,708,708,0
|
|
20250225,155900,74617415,708,708,708,708,0
|
|
20250225,155800,74617415,708,708,708,708,0
|
|
20250225,155700,74617415,708,708,708,708,0
|
|
20250225,155600,74617415,708,708,708,708,0
|
|
20250225,155500,74617415,708,708,708,708,0
|
|
20250225,155400,74617415,708,708,708,708,0
|
|
20250225,155300,74617415,708,708,708,708,0
|
|
20250225,155200,74617415,708,708,708,708,0
|
|
20250225,155100,74617415,708,708,708,708,0
|
|
20250225,155000,74617415,708,708,708,708,0
|
|
20250225,154900,74617415,708,708,708,708,0
|
|
20250225,154800,74617415,708,708,708,708,0
|
|
20250225,154700,74617415,708,708,708,708,0
|
|
20250225,154600,74617415,708,708,708,708,0
|
|
20250225,154500,74617415,708,708,708,708,0
|
|
20250225,154400,74617415,708,708,708,708,0
|
|
20250225,154300,74617415,708,708,708,708,0
|
|
20250225,154200,74617415,708,708,708,708,0
|
|
20250225,154100,74617415,708,708,708,708,0
|
|
20250225,154000,74617415,708,708,708,708,0
|
|
20250225,153900,74617415,708,708,708,708,0
|
|
20250225,153800,74617415,708,708,708,708,0
|
|
20250225,153700,74617415,708,708,708,708,0
|
|
20250225,153600,74617415,708,708,708,708,0
|
|
20250225,153500,74617415,708,708,708,708,0
|
|
20250225,153400,74617415,708,708,708,708,0
|
|
20250225,153300,74617415,708,708,708,708,0
|
|
20250225,153200,74617415,708,708,708,708,0
|
|
20250225,153100,74617415,708,708,708,708,1184
|
|
20250225,153000,74617415,708,708,708,708,1184
|
|
20250225,152900,73779143,708,708,708,708,0
|
|
20250225,152800,73779143,708,708,708,708,0
|
|
20250225,152700,73779143,708,708,708,708,0
|
|
20250225,152600,73779143,708,708,708,708,0
|
|
20250225,152500,73779143,708,708,708,708,0
|
|
20250225,152400,73779143,708,708,708,708,0
|
|
20250225,152300,73779143,708,708,708,708,0
|
|
20250225,152200,73779143,708,708,708,708,0
|
|
20250225,152100,73779143,708,708,708,708,0
|
|
20250225,152000,73779143,708,708,708,708,0
|
|
20250225,151900,73779143,708,708,708,708,197
|
|
20250225,151800,73639667,708,709,709,708,101
|
|
20250225,151700,73568059,709,709,709,709,0
|
|
20250225,151600,73568059,709,709,709,709,0
|
|
20250225,151500,73568059,709,709,709,709,1
|
|
20250225,151400,73567350,711,711,711,711,0
|
|
20250225,151300,73567350,711,711,711,711,0
|
|
20250225,151200,73567350,711,711,711,711,0
|
|
20250225,151100,73567350,711,711,711,711,0
|
|
20250225,151000,73567350,711,711,711,711,0
|
|
20250225,150900,73567350,711,711,711,711,0
|
|
20250225,150800,73567350,711,711,711,711,0
|
|
20250225,150700,73567350,711,711,711,711,21
|
|
20250225,150600,73552419,712,712,712,712,0
|
|
20250225,150500,73552419,712,712,712,712,0
|
|
20250225,150400,73552419,712,712,712,712,0
|
|
20250225,150300,73552419,712,712,712,712,0
|
|
20250225,150200,73552419,712,712,712,712,0
|
|
20250225,150100,73552419,712,712,712,712,0
|
|
20250225,150000,73552419,712,712,712,712,0
|
|
20250225,145900,73552419,712,712,712,712,0
|
|
20250225,145800,73552419,712,712,712,712,0
|
|
20250225,145700,73552419,712,712,712,712,0
|
|
20250225,145600,73552419,712,712,712,712,0
|
|
20250225,145500,73552419,712,712,712,712,0
|
|
20250225,145400,73552419,712,712,712,712,0
|
|
20250225,145300,73552419,712,712,712,712,0
|
|
20250225,145200,73552419,712,712,712,712,0
|
|
20250225,145100,73552419,712,712,712,712,0
|
|
20250225,145000,73552419,712,712,712,712,0
|
|
20250225,144900,73552419,712,712,712,712,0
|
|
20250225,144800,73552419,712,712,712,712,0
|
|
20250225,144700,73552419,712,712,712,712,0
|
|
20250225,144600,73552419,712,712,712,712,0
|
|
20250225,144500,73552419,712,712,712,712,0
|
|
20250225,144400,73552419,712,712,712,712,0
|
|
20250225,144300,73552419,712,712,712,712,0
|
|
20250225,144200,73552419,712,712,712,712,0
|
|
20250225,144100,73552419,712,712,712,712,0
|
|
20250225,144000,73552419,712,712,712,712,0
|
|
20250225,143900,73552419,712,712,712,712,0
|
|
20250225,143800,73552419,712,712,712,712,0
|
|
20250225,143700,73552419,712,712,712,712,0
|
|
20250225,143600,73552419,712,712,712,712,0
|
|
20250225,143500,73552419,712,712,712,712,0
|
|
20250225,143400,73552419,712,712,712,712,0
|
|
20250225,143300,73552419,712,712,712,712,0
|
|
20250225,143200,73552419,712,712,712,712,50
|
|
20250225,143100,73516819,712,708,712,705,4001
|
|
20250225,143000,70692264,713,709,713,707,2152
|
|
20250225,142900,69168170,713,710,713,709,1681
|
|
20250225,142800,67975454,713,713,713,713,1
|
|
20250225,142700,67974741,711,711,711,711,20
|
|
20250225,142600,67960521,713,713,713,713,100
|
|
20250225,142500,67889221,714,714,714,714,0
|
|
20250225,142400,67889221,714,714,714,714,2
|
|
20250225,142300,67887793,714,714,714,714,1
|
|
20250225,142200,67887079,710,710,710,710,341
|
|
20250225,142100,67644969,710,710,710,710,0
|
|
20250225,142000,67644969,710,713,713,710,660
|
|
20250225,141900,67176366,710,710,710,710,165
|
|
20250225,141800,67059216,713,713,713,713,0
|
|
20250225,141700,67059216,713,713,713,713,0
|
|
20250225,141600,67059216,713,713,713,713,0
|
|
20250225,141500,67059216,713,713,713,713,30
|
|
20250225,141400,67037826,714,714,714,714,0
|
|
20250225,141300,67037826,714,711,714,711,1188
|
|
20250225,141200,66193098,714,714,714,714,20
|
|
20250225,141100,66178818,714,714,714,714,30
|
|
20250225,141000,66157398,714,714,714,714,40
|
|
20250225,140900,66128838,714,712,714,712,626
|
|
20250225,140800,65683006,712,712,712,712,120
|
|
20250225,140700,65597566,712,712,712,712,89
|
|
20250225,140600,65534198,712,712,712,712,160
|
|
20250225,140500,65420278,712,710,712,710,200
|
|
20250225,140400,65278078,712,712,712,712,10
|
|
20250225,140300,65270958,712,712,712,712,0
|
|
20250225,140200,65270958,712,712,712,712,1
|
|
20250225,140100,65270246,711,711,711,711,256
|
|
20250225,140000,65088230,713,713,713,713,0
|
|
20250225,135900,65088230,713,713,713,713,0
|
|
20250225,135800,65088230,713,713,713,713,0
|
|
20250225,135700,65088230,713,713,713,713,0
|
|
20250225,135600,65088230,713,713,713,713,0
|
|
20250225,135500,65088230,713,713,713,713,0
|
|
20250225,135400,65088230,713,713,713,713,0
|
|
20250225,135300,65088230,713,713,713,713,0
|
|
20250225,135200,65088230,713,713,713,713,0
|
|
20250225,135100,65088230,713,711,713,711,19
|
|
20250225,135000,65074719,713,713,713,713,0
|
|
20250225,134900,65074719,713,713,713,713,0
|
|
20250225,134800,65074719,713,713,713,713,0
|
|
20250225,134700,65074719,713,713,713,713,5
|
|
20250225,134600,65071154,713,713,713,713,0
|
|
20250225,134500,65071154,713,713,713,713,0
|
|
20250225,134400,65071154,713,713,713,713,0
|
|
20250225,134300,65071154,713,713,713,713,0
|
|
20250225,134200,65071154,713,713,713,713,0
|
|
20250225,134100,65071154,713,713,713,713,0
|
|
20250225,134000,65071154,713,713,713,713,0
|
|
20250225,133900,65071154,713,713,713,713,0
|
|
20250225,133800,65071154,713,711,713,711,996
|
|
20250225,133700,64362996,716,716,716,716,0
|
|
20250225,133600,64362996,716,716,716,716,0
|
|
20250225,133500,64362996,716,716,716,716,0
|
|
20250225,133400,64362996,716,716,716,716,0
|
|
20250225,133300,64362996,716,716,716,716,0
|
|
20250225,133200,64362996,716,716,716,716,0
|
|
20250225,133100,64362996,716,712,716,712,3563
|
|
20250225,133000,61821017,712,712,712,712,70
|
|
20250225,132900,61771177,711,711,712,711,98
|
|
20250225,132800,61701429,712,712,712,712,50
|
|
20250225,132700,61665829,711,711,711,711,320
|
|
20250225,132600,61438309,711,711,711,711,80
|
|
20250225,132500,61381429,711,711,711,711,50
|
|
20250225,132400,61345879,711,711,711,711,56
|
|
20250225,132300,61306063,711,711,711,711,45
|
|
20250225,132200,61274068,711,711,711,711,35
|
|
20250225,132100,61249183,711,711,711,711,35
|
|
20250225,132000,61224298,711,711,711,711,100
|
|
20250225,131900,61153198,711,711,711,711,55
|
|
20250225,131800,61114093,711,711,711,711,65
|
|
20250225,131700,61067878,711,711,711,711,5
|
|
20250225,131600,61064323,711,711,711,711,1
|
|
20250225,131500,61063612,709,709,709,709,90
|
|
20250225,131400,60999802,711,711,711,711,2
|
|
20250225,131300,60998380,712,712,712,712,0
|
|
20250225,131200,60998380,712,712,712,712,0
|
|
20250225,131100,60998380,712,712,712,712,0
|
|
20250225,131000,60998380,712,712,712,712,0
|
|
20250225,130900,60998380,712,712,712,712,0
|
|
20250225,130800,60998380,712,712,712,712,0
|
|
20250225,130700,60998380,712,712,712,712,0
|
|
20250225,130600,60998380,712,712,712,712,0
|
|
20250225,130500,60998380,712,712,712,712,0
|
|
20250225,130400,60998380,712,710,712,710,22
|
|
20250225,130300,60982758,710,710,710,710,500
|
|
20250225,130200,60627758,712,712,712,712,1
|
|
20250225,130100,60627046,709,709,709,709,14
|
|
20250225,130000,60617120,709,709,709,709,150
|
|
20250225,125900,60510770,710,710,710,710,0
|
|
20250225,125800,60510770,710,710,710,710,0
|
|
20250225,125700,60510770,710,710,710,710,0
|
|
20250225,125600,60510770,710,710,710,710,1
|
|
20250225,125500,60510060,708,708,708,708,1
|
|
20250225,125400,60509352,712,712,712,712,0
|
|
20250225,125300,60509352,712,712,712,712,0
|
|
20250225,125200,60509352,712,712,712,712,0
|
|
20250225,125100,60509352,712,712,712,712,0
|
|
20250225,125000,60509352,712,712,712,712,0
|
|
20250225,124900,60509352,712,712,712,712,0
|
|
20250225,124800,60509352,712,712,712,712,0
|
|
20250225,124700,60509352,712,712,712,712,0
|
|
20250225,124600,60509352,712,712,712,712,0
|
|
20250225,124500,60509352,712,712,712,712,0
|
|
20250225,124400,60509352,712,712,712,712,0
|
|
20250225,124300,60509352,712,712,712,712,0
|
|
20250225,124200,60509352,712,712,712,712,0
|
|
20250225,124100,60509352,712,712,712,712,0
|
|
20250225,124000,60509352,712,712,712,712,0
|
|
20250225,123900,60509352,712,712,712,712,0
|
|
20250225,123800,60509352,712,712,712,712,0
|
|
20250225,123700,60509352,712,712,712,712,0
|
|
20250225,123600,60509352,712,712,712,712,0
|
|
20250225,123500,60509352,712,712,712,712,0
|
|
20250225,123400,60509352,712,712,712,712,0
|
|
20250225,123300,60509352,712,712,712,712,0
|
|
20250225,123200,60509352,712,712,712,712,0
|
|
20250225,123100,60509352,712,712,712,712,0
|
|
20250225,123000,60509352,712,712,712,712,0
|
|
20250225,122900,60509352,712,712,712,712,0
|
|
20250225,122800,60509352,712,712,712,712,15
|
|
20250225,122700,60498672,712,712,712,712,1
|
|
20250225,122600,60497960,708,708,708,708,5000
|
|
20250225,122500,56957960,712,712,712,712,0
|
|
20250225,122400,56957960,712,712,712,712,50
|
|
20250225,122300,56922360,712,712,712,712,0
|
|
20250225,122200,56922360,712,712,712,712,0
|
|
20250225,122100,56922360,712,712,712,712,0
|
|
20250225,122000,56922360,712,712,712,712,22
|
|
20250225,121900,56906696,708,708,708,708,0
|
|
20250225,121800,56906696,708,708,708,708,110
|
|
20250225,121700,56828816,708,708,708,708,5
|
|
20250225,121600,56825276,708,708,708,708,0
|
|
20250225,121500,56825276,708,708,708,708,815
|
|
20250225,121400,56248256,709,709,709,709,1
|
|
20250225,121300,56247547,709,709,709,709,0
|
|
20250225,121200,56247547,709,709,709,709,6
|
|
20250225,121100,56243293,710,710,710,710,50
|
|
20250225,121000,56207793,710,710,710,710,0
|
|
20250225,120900,56207793,710,710,710,710,0
|
|
20250225,120800,56207793,710,710,710,710,28
|
|
20250225,120700,56187913,711,709,711,709,18
|
|
20250225,120600,56175143,712,712,712,712,0
|
|
20250225,120500,56175143,712,712,712,712,0
|
|
20250225,120400,56175143,712,712,712,712,0
|
|
20250225,120300,56175143,712,712,712,712,0
|
|
20250225,120200,56175143,712,712,712,712,0
|
|
20250225,120100,56175143,712,712,712,712,0
|
|
20250225,120000,56175143,712,712,712,712,0
|
|
20250225,115900,56175143,712,710,712,709,755
|
|
20250225,115800,55639806,710,710,710,710,0
|
|
20250225,115700,55639806,710,710,710,710,0
|
|
20250225,115600,55639806,710,712,712,710,2
|
|
20250225,115500,55638384,710,710,710,710,0
|
|
20250225,115400,55638384,710,710,710,710,0
|
|
20250225,115300,55638384,710,710,710,710,0
|
|
20250225,115200,55638384,710,712,712,710,1005
|
|
20250225,115100,54924503,714,714,714,714,0
|
|
20250225,115000,54924503,714,714,714,714,0
|
|
20250225,114900,54924503,714,714,714,714,0
|
|
20250225,114800,54924503,714,714,714,714,10
|
|
20250225,114700,54917363,714,714,714,714,0
|
|
20250225,114600,54917363,714,714,714,714,0
|
|
20250225,114500,54917363,714,714,714,714,0
|
|
20250225,114400,54917363,714,714,714,714,0
|
|
20250225,114300,54917363,714,714,714,714,0
|
|
20250225,114200,54917363,714,714,714,714,0
|
|
20250225,114100,54917363,714,714,714,714,0
|
|
20250225,114000,54917363,714,714,714,714,1
|
|
20250225,113900,54916649,711,712,712,711,1000
|
|
20250225,113800,54205648,714,714,714,714,0
|
|
20250225,113700,54205648,714,714,714,714,1
|
|
20250225,113600,54204934,714,714,714,714,0
|
|
20250225,113500,54204934,714,714,714,714,1
|
|
20250225,113400,54204220,714,714,714,714,1
|
|
20250225,113300,54203506,714,712,714,712,15
|
|
20250225,113200,54192824,713,713,713,713,0
|
|
20250225,113100,54192824,713,713,713,713,10
|
|
20250225,113000,54185694,714,714,714,714,1
|
|
20250225,112900,54184980,713,713,713,713,3
|
|
20250225,112800,54182841,714,714,714,714,0
|
|
20250225,112700,54182841,714,714,714,714,1
|
|
20250225,112600,54182127,713,713,713,713,0
|
|
20250225,112500,54182127,713,713,713,713,300
|
|
20250225,112400,53968227,713,713,713,713,15
|
|
20250225,112300,53957532,714,714,714,714,0
|
|
20250225,112200,53957532,714,714,714,714,0
|
|
20250225,112100,53957532,714,714,714,714,0
|
|
20250225,112000,53957532,714,712,714,711,71
|
|
20250225,111900,53906884,714,714,714,714,174
|
|
20250225,111800,53782648,714,714,714,714,0
|
|
20250225,111700,53782648,714,714,714,714,1
|
|
20250225,111600,53781934,713,714,714,713,9
|
|
20250225,111500,53775516,713,714,714,713,408
|
|
20250225,111400,53484212,714,714,714,714,4
|
|
20250225,111300,53481356,714,714,714,714,0
|
|
20250225,111200,53481356,714,714,714,714,0
|
|
20250225,111100,53481356,714,714,714,714,0
|
|
20250225,111000,53481356,714,714,714,710,762
|
|
20250225,110900,52940080,714,714,714,714,50
|
|
20250225,110800,52904380,714,714,714,714,0
|
|
20250225,110700,52904380,714,714,714,714,0
|
|
20250225,110600,52904380,714,714,714,714,100
|
|
20250225,110500,52832980,714,714,714,714,0
|
|
20250225,110400,52832980,714,713,714,713,668
|
|
20250225,110300,52356695,713,713,713,713,0
|
|
20250225,110200,52356695,713,713,713,713,0
|
|
20250225,110100,52356695,713,713,713,713,1
|
|
20250225,110000,52355982,711,712,714,711,76
|
|
20250225,105900,52301864,712,712,712,712,12
|
|
20250225,105800,52293320,712,712,712,712,0
|
|
20250225,105700,52293320,712,712,712,712,0
|
|
20250225,105600,52293320,712,712,712,712,0
|
|
20250225,105500,52293320,712,712,712,712,0
|
|
20250225,105400,52293320,712,712,712,712,0
|
|
20250225,105300,52293320,712,712,712,712,0
|
|
20250225,105200,52293320,712,712,712,712,0
|
|
20250225,105100,52293320,712,712,712,712,0
|
|
20250225,105000,52293320,712,712,712,712,0
|
|
20250225,104900,52293320,712,712,712,712,5
|
|
20250225,104800,52289760,712,712,712,712,1
|
|
20250225,104700,52289048,712,712,712,712,1
|
|
20250225,104600,52288336,710,711,711,710,16
|
|
20250225,104500,52276968,713,713,713,713,0
|
|
20250225,104400,52276968,713,713,713,713,0
|
|
20250225,104300,52276968,713,713,713,713,0
|
|
20250225,104200,52276968,713,713,713,713,0
|
|
20250225,104100,52276968,713,713,713,713,0
|
|
20250225,104000,52276968,713,713,713,713,10001
|
|
20250225,103900,45146255,711,711,711,711,1
|
|
20250225,103800,45145544,713,713,713,713,0
|
|
20250225,103700,45145544,713,713,713,713,0
|
|
20250225,103600,45145544,713,711,713,711,108
|
|
20250225,103500,45068746,711,711,711,711,0
|
|
20250225,103400,45068746,711,711,711,711,0
|
|
20250225,103300,45068746,711,711,711,711,0
|
|
20250225,103200,45068746,711,711,711,711,0
|
|
20250225,103100,45068746,711,711,711,711,0
|
|
20250225,103000,45068746,711,711,711,711,0
|
|
20250225,102900,45068746,711,711,711,711,1
|
|
20250225,102800,45068035,709,708,711,708,18
|
|
20250225,102700,45055272,714,714,714,714,0
|
|
20250225,102600,45055272,714,714,714,714,0
|
|
20250225,102500,45055272,714,714,714,714,0
|
|
20250225,102400,45055272,714,714,714,714,0
|
|
20250225,102300,45055272,714,711,714,711,593
|
|
20250225,102200,44633640,711,715,715,711,4
|
|
20250225,102100,44630784,710,710,710,710,409
|
|
20250225,102000,44340394,710,710,710,710,0
|
|
20250225,101900,44340394,710,710,710,710,0
|
|
20250225,101800,44340394,710,710,710,710,0
|
|
20250225,101700,44340394,710,710,710,710,0
|
|
20250225,101600,44340394,710,710,710,710,0
|
|
20250225,101500,44340394,710,710,710,710,0
|
|
20250225,101400,44340394,710,710,710,710,0
|
|
20250225,101300,44340394,710,710,710,710,0
|
|
20250225,101200,44340394,710,710,710,710,0
|
|
20250225,101100,44340394,710,710,710,710,0
|
|
20250225,101000,44340394,710,710,710,710,1
|
|
20250225,100900,44339684,708,708,708,707,3007
|
|
20250225,100800,42210754,709,708,709,708,8
|
|
20250225,100700,42205089,708,708,708,708,8
|
|
20250225,100600,42199425,710,710,710,710,67
|
|
20250225,100500,42151855,709,709,709,709,18
|
|
20250225,100400,42139093,707,710,710,707,1082
|
|
20250225,100300,41370996,710,710,710,710,0
|
|
20250225,100200,41370996,710,710,710,710,140
|
|
20250225,100100,41271596,710,709,710,709,443
|
|
20250225,100000,40957468,709,709,709,709,0
|
|
20250225,095900,40957468,709,709,709,709,0
|
|
20250225,095800,40957468,709,707,709,707,1208
|
|
20250225,095700,40101328,707,707,707,707,20
|
|
20250225,095600,40087188,707,707,707,707,500
|
|
20250225,095500,39733688,707,707,707,707,0
|
|
20250225,095400,39733688,707,706,707,706,6
|
|
20250225,095300,39729449,707,707,707,707,0
|
|
20250225,095200,39729449,707,707,707,707,0
|
|
20250225,095100,39729449,707,707,707,707,301
|
|
20250225,095000,39516642,705,705,705,705,1562
|
|
20250225,094900,38415432,705,704,705,704,343
|
|
20250225,094800,38173959,704,704,704,704,0
|
|
20250225,094700,38173959,704,704,704,704,778
|
|
20250225,094600,37626247,704,704,704,704,211
|
|
20250225,094500,37477703,704,704,704,704,415
|
|
20250225,094400,37185543,704,704,704,704,0
|
|
20250225,094300,37185543,704,704,704,704,577
|
|
20250225,094200,36779335,704,704,704,704,0
|
|
20250225,094100,36779335,704,703,704,703,1529
|
|
20250225,094000,35704447,703,702,703,702,89
|
|
20250225,093900,35641968,702,702,702,700,4
|
|
20250225,093800,35639162,702,701,702,700,403
|
|
20250225,093700,35356667,702,701,702,701,10
|
|
20250225,093600,35349656,702,702,702,702,0
|
|
20250225,093500,35349656,702,702,702,702,1
|
|
20250225,093400,35348954,701,703,703,701,657
|
|
20250225,093300,34888290,703,703,703,703,0
|
|
20250225,093200,34888290,703,703,703,703,0
|
|
20250225,093100,34888290,703,703,703,703,47
|
|
20250225,093000,34855249,703,703,703,703,0
|
|
20250225,092900,34855249,703,703,703,703,0
|
|
20250225,092800,34855249,703,703,703,703,111
|
|
20250225,092700,34777216,703,703,703,703,120
|
|
20250225,092600,34692856,702,702,702,702,0
|
|
20250225,092500,34692856,702,702,702,702,253
|
|
20250225,092400,34515250,702,702,702,702,2
|
|
20250225,092300,34513846,699,699,699,699,0
|
|
20250225,092200,34513846,699,701,701,699,700
|
|
20250225,092100,34024045,702,702,702,702,0
|
|
20250225,092000,34024045,702,702,702,702,0
|
|
20250225,091900,34024045,702,702,702,702,163
|
|
20250225,091800,33909619,702,702,702,702,561
|
|
20250225,091700,33515797,702,702,702,702,5
|
|
20250225,091600,33512287,702,702,702,702,1
|
|
20250225,091500,33511585,702,702,702,702,4
|
|
20250225,091400,33508777,700,700,700,700,0
|
|
20250225,091300,33508777,700,700,700,700,0
|
|
20250225,091200,33508777,700,700,700,699,899
|
|
20250225,091100,32880077,702,702,702,702,919
|
|
20250225,091000,32234939,702,702,702,702,94
|
|
20250225,090900,32168951,698,698,698,698,0
|
|
20250225,090800,32168951,698,702,702,698,701
|
|
20250225,090700,31679352,699,701,701,699,102
|
|
20250225,090600,31607854,703,703,703,703,5
|
|
20250225,090500,31604339,703,701,703,701,1345
|
|
20250225,090400,30660292,701,697,701,697,11
|
|
20250225,090300,30652621,701,697,701,697,1201
|
|
20250225,090200,29814720,697,697,697,697,0
|
|
20250225,090100,29814720,697,697,697,697,100
|
|
20250225,090000,29745020,695,702,704,695,42426
|