631 lines
27 KiB
CSV
631 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250226,192800,89528185,256,256,256,256,4332
|
|
20250226,192700,89528185,256,256,256,256,0
|
|
20250226,192600,89528185,256,256,256,256,0
|
|
20250226,192500,89528185,256,256,256,256,0
|
|
20250226,192400,89528185,256,256,256,256,0
|
|
20250226,192300,89528185,256,256,256,256,0
|
|
20250226,192200,89528185,256,256,256,256,0
|
|
20250226,192100,89528185,256,256,256,256,0
|
|
20250226,192000,89528185,256,256,256,256,0
|
|
20250226,191900,89528185,256,256,256,256,0
|
|
20250226,191800,89528185,256,256,256,256,0
|
|
20250226,191700,89528185,256,256,256,256,0
|
|
20250226,191600,89528185,256,256,256,256,0
|
|
20250226,191500,89528185,256,256,256,256,0
|
|
20250226,191400,89528185,256,256,256,256,0
|
|
20250226,191300,89528185,256,256,256,256,0
|
|
20250226,191200,89528185,256,256,256,256,0
|
|
20250226,191100,89528185,256,256,256,256,0
|
|
20250226,191000,89528185,256,256,256,256,0
|
|
20250226,190900,89528185,256,256,256,256,0
|
|
20250226,190800,89528185,256,256,256,256,0
|
|
20250226,190700,89528185,256,256,256,256,0
|
|
20250226,190600,89528185,256,256,256,256,0
|
|
20250226,190500,89528185,256,256,256,256,0
|
|
20250226,190400,89528185,256,256,256,256,0
|
|
20250226,190300,89528185,256,256,256,256,0
|
|
20250226,190200,89528185,256,256,256,256,0
|
|
20250226,190100,89528185,256,256,256,256,0
|
|
20250226,190000,89528185,256,256,256,256,0
|
|
20250226,185900,89528185,256,256,256,256,0
|
|
20250226,185800,89528185,256,256,256,256,4332
|
|
20250226,185700,89528185,256,256,256,256,0
|
|
20250226,185600,89528185,256,256,256,256,0
|
|
20250226,185500,89528185,256,256,256,256,0
|
|
20250226,185400,89528185,256,256,256,256,0
|
|
20250226,185300,89528185,256,256,256,256,0
|
|
20250226,185200,89528185,256,256,256,256,0
|
|
20250226,185100,89528185,256,256,256,256,0
|
|
20250226,185000,89528185,256,256,256,256,0
|
|
20250226,184900,89528185,256,256,256,256,0
|
|
20250226,184800,89528185,256,256,256,256,0
|
|
20250226,184700,89528185,256,256,256,256,0
|
|
20250226,184600,89528185,256,256,256,256,0
|
|
20250226,184500,89528185,256,256,256,256,0
|
|
20250226,184400,89528185,256,256,256,256,0
|
|
20250226,184300,89528185,256,256,256,256,0
|
|
20250226,184200,89528185,256,256,256,256,0
|
|
20250226,184100,89528185,256,256,256,256,0
|
|
20250226,184000,89528185,256,256,256,256,0
|
|
20250226,183900,89528185,256,256,256,256,0
|
|
20250226,183800,89528185,256,256,256,256,0
|
|
20250226,183700,89528185,256,256,256,256,0
|
|
20250226,183600,89528185,256,256,256,256,0
|
|
20250226,183500,89528185,256,256,256,256,0
|
|
20250226,183400,89528185,256,256,256,256,0
|
|
20250226,183300,89528185,256,256,256,256,0
|
|
20250226,183200,89528185,256,256,256,256,0
|
|
20250226,183100,89528185,256,256,256,256,0
|
|
20250226,183000,89528185,256,256,256,256,0
|
|
20250226,182900,89528185,256,256,256,256,0
|
|
20250226,182800,89528185,256,256,256,256,4332
|
|
20250226,182700,89528185,256,256,256,256,0
|
|
20250226,182600,89528185,256,256,256,256,0
|
|
20250226,182500,89528185,256,256,256,256,0
|
|
20250226,182400,89528185,256,256,256,256,0
|
|
20250226,182300,89528185,256,256,256,256,0
|
|
20250226,182200,89528185,256,256,256,256,0
|
|
20250226,182100,89528185,256,256,256,256,0
|
|
20250226,182000,89528185,256,256,256,256,0
|
|
20250226,181900,89528185,256,256,256,256,0
|
|
20250226,181800,89528185,256,256,256,256,0
|
|
20250226,181700,89528185,256,256,256,256,0
|
|
20250226,181600,89528185,256,256,256,256,0
|
|
20250226,181500,89528185,256,256,256,256,0
|
|
20250226,181400,89528185,256,256,256,256,0
|
|
20250226,181300,89528185,256,256,256,256,0
|
|
20250226,181200,89528185,256,256,256,256,0
|
|
20250226,181100,89528185,256,256,256,256,0
|
|
20250226,181000,89528185,256,256,256,256,0
|
|
20250226,180900,89528185,256,256,256,256,0
|
|
20250226,180800,89528185,256,256,256,256,0
|
|
20250226,180700,89528185,256,256,256,256,0
|
|
20250226,180600,89528185,256,256,256,256,0
|
|
20250226,180500,89528185,256,256,256,256,0
|
|
20250226,180400,89528185,256,256,256,256,0
|
|
20250226,180300,89528185,256,256,256,256,0
|
|
20250226,180200,89528185,256,256,256,256,0
|
|
20250226,180100,89528185,256,256,256,256,0
|
|
20250226,180000,89528185,256,256,256,256,0
|
|
20250226,175900,89528185,256,256,256,256,0
|
|
20250226,175800,89528185,256,256,256,256,4332
|
|
20250226,175700,89528185,256,256,256,256,0
|
|
20250226,175600,89528185,256,256,256,256,0
|
|
20250226,175500,89528185,256,256,256,256,0
|
|
20250226,175400,89528185,256,256,256,256,0
|
|
20250226,175300,89528185,256,256,256,256,0
|
|
20250226,175200,89528185,256,256,256,256,0
|
|
20250226,175100,89528185,256,256,256,256,0
|
|
20250226,175000,89528185,256,256,256,256,0
|
|
20250226,174900,89528185,256,256,256,256,0
|
|
20250226,174800,89528185,256,256,256,256,0
|
|
20250226,174700,89528185,256,256,256,256,0
|
|
20250226,174600,89528185,256,256,256,256,0
|
|
20250226,174500,89528185,256,256,256,256,0
|
|
20250226,174400,89528185,256,256,256,256,0
|
|
20250226,174300,89528185,256,256,256,256,0
|
|
20250226,174200,89528185,256,256,256,256,0
|
|
20250226,174100,89528185,256,256,256,256,0
|
|
20250226,174000,89528185,256,256,256,256,0
|
|
20250226,173900,89528185,256,256,256,256,0
|
|
20250226,173800,89528185,256,256,256,256,0
|
|
20250226,173700,89528185,256,256,256,256,0
|
|
20250226,173600,89528185,256,256,256,256,0
|
|
20250226,173500,89528185,256,256,256,256,0
|
|
20250226,173400,89528185,256,256,256,256,0
|
|
20250226,173300,89528185,256,256,256,256,0
|
|
20250226,173200,89528185,256,256,256,256,0
|
|
20250226,173100,89528185,256,256,256,256,0
|
|
20250226,173000,89528185,256,256,256,256,0
|
|
20250226,172900,89528185,256,256,256,256,0
|
|
20250226,172800,89528185,256,256,256,256,4332
|
|
20250226,172700,89528185,256,256,256,256,0
|
|
20250226,172600,89528185,256,256,256,256,0
|
|
20250226,172500,89528185,256,256,256,256,0
|
|
20250226,172400,89528185,256,256,256,256,0
|
|
20250226,172300,89528185,256,256,256,256,0
|
|
20250226,172200,89528185,256,256,256,256,0
|
|
20250226,172100,89528185,256,256,256,256,0
|
|
20250226,172000,89528185,256,256,256,256,0
|
|
20250226,171900,89528185,256,256,256,256,0
|
|
20250226,171800,89528185,256,256,256,256,0
|
|
20250226,171700,89528185,256,256,256,256,0
|
|
20250226,171600,89528185,256,256,256,256,0
|
|
20250226,171500,89528185,256,256,256,256,0
|
|
20250226,171400,89528185,256,256,256,256,0
|
|
20250226,171300,89528185,256,256,256,256,0
|
|
20250226,171200,89528185,256,256,256,256,0
|
|
20250226,171100,89528185,256,256,256,256,0
|
|
20250226,171000,89528185,256,256,256,256,0
|
|
20250226,170900,89528185,256,256,256,256,0
|
|
20250226,170800,89528185,256,256,256,256,0
|
|
20250226,170700,89528185,256,256,256,256,0
|
|
20250226,170600,89528185,256,256,256,256,0
|
|
20250226,170500,89528185,256,256,256,256,0
|
|
20250226,170400,89528185,256,256,256,256,0
|
|
20250226,170300,89528185,256,256,256,256,0
|
|
20250226,170200,89528185,256,256,256,256,0
|
|
20250226,170100,89528185,256,256,256,256,0
|
|
20250226,170000,89528185,256,256,256,256,0
|
|
20250226,165900,89528185,256,256,256,256,0
|
|
20250226,165800,89528185,256,256,256,256,4332
|
|
20250226,165700,89528185,256,256,256,256,0
|
|
20250226,165600,89528185,256,256,256,256,0
|
|
20250226,165500,89528185,256,256,256,256,0
|
|
20250226,165400,89528185,256,256,256,256,0
|
|
20250226,165300,89528185,256,256,256,256,0
|
|
20250226,165200,89528185,256,256,256,256,0
|
|
20250226,165100,89528185,256,256,256,256,0
|
|
20250226,165000,89528185,256,256,256,256,0
|
|
20250226,164900,89528185,256,256,256,256,0
|
|
20250226,164800,89528185,256,256,256,256,0
|
|
20250226,164700,89528185,256,256,256,256,0
|
|
20250226,164600,89528185,256,256,256,256,0
|
|
20250226,164500,89528185,256,256,256,256,0
|
|
20250226,164400,89528185,256,256,256,256,0
|
|
20250226,164300,89528185,256,256,256,256,0
|
|
20250226,164200,89528185,256,256,256,256,0
|
|
20250226,164100,89528185,256,256,256,256,0
|
|
20250226,164000,89528185,256,256,256,256,0
|
|
20250226,163900,89528185,256,256,256,256,0
|
|
20250226,163800,89528185,256,256,256,256,0
|
|
20250226,163700,89528185,256,256,256,256,0
|
|
20250226,163600,89528185,256,256,256,256,0
|
|
20250226,163500,89528185,256,256,256,256,0
|
|
20250226,163400,89528185,256,256,256,256,0
|
|
20250226,163300,89528185,256,256,256,256,0
|
|
20250226,163200,89528185,256,256,256,256,0
|
|
20250226,163100,89528185,256,256,256,256,0
|
|
20250226,163000,89528185,256,256,256,256,0
|
|
20250226,162900,89528185,256,256,256,256,0
|
|
20250226,162800,89528185,256,256,256,256,4332
|
|
20250226,162700,89528185,256,256,256,256,0
|
|
20250226,162600,89528185,256,256,256,256,0
|
|
20250226,162500,89528185,256,256,256,256,0
|
|
20250226,162400,89528185,256,256,256,256,0
|
|
20250226,162300,89528185,256,256,256,256,0
|
|
20250226,162200,89528185,256,256,256,256,0
|
|
20250226,162100,89528185,256,256,256,256,0
|
|
20250226,162000,89528185,256,256,256,256,0
|
|
20250226,161900,89528185,256,256,256,256,0
|
|
20250226,161800,89528185,256,256,256,256,0
|
|
20250226,161700,89528185,256,256,256,256,0
|
|
20250226,161600,89528185,256,256,256,256,0
|
|
20250226,161500,89528185,256,256,256,256,0
|
|
20250226,161400,89528185,256,256,256,256,0
|
|
20250226,161300,89528185,256,256,256,256,0
|
|
20250226,161200,89528185,256,256,256,256,0
|
|
20250226,161100,89528185,256,256,256,256,0
|
|
20250226,161000,89528185,256,256,256,256,0
|
|
20250226,160900,89528185,256,256,256,256,0
|
|
20250226,160800,89528185,256,256,256,256,0
|
|
20250226,160700,89528185,256,256,256,256,0
|
|
20250226,160600,89528185,256,256,256,256,0
|
|
20250226,160500,89528185,256,256,256,256,0
|
|
20250226,160400,89528185,256,256,256,256,0
|
|
20250226,160300,89528185,256,256,256,256,0
|
|
20250226,160200,89528185,256,256,256,256,0
|
|
20250226,160100,89528185,256,256,256,256,0
|
|
20250226,160000,89528185,256,256,256,256,0
|
|
20250226,155900,89528185,256,256,256,256,0
|
|
20250226,155800,89528185,256,256,256,256,4332
|
|
20250226,155700,89528185,256,256,256,256,0
|
|
20250226,155600,89528185,256,256,256,256,0
|
|
20250226,155500,89528185,256,256,256,256,0
|
|
20250226,155400,89528185,256,256,256,256,0
|
|
20250226,155300,89528185,256,256,256,256,0
|
|
20250226,155200,89528185,256,256,256,256,0
|
|
20250226,155100,89528185,256,256,256,256,0
|
|
20250226,155000,89528185,256,256,256,256,0
|
|
20250226,154900,89528185,256,256,256,256,0
|
|
20250226,154800,89528185,256,256,256,256,0
|
|
20250226,154700,89528185,256,256,256,256,0
|
|
20250226,154600,89528185,256,256,256,256,0
|
|
20250226,154500,89528185,256,256,256,256,0
|
|
20250226,154400,89528185,256,256,256,256,0
|
|
20250226,154300,89528185,256,256,256,256,0
|
|
20250226,154200,89528185,256,256,256,256,0
|
|
20250226,154100,89528185,256,256,256,256,0
|
|
20250226,154000,89528185,256,256,256,256,0
|
|
20250226,153900,89528185,256,256,256,256,0
|
|
20250226,153800,89528185,256,256,256,256,0
|
|
20250226,153700,89528185,256,256,256,256,0
|
|
20250226,153600,89528185,256,256,256,256,0
|
|
20250226,153500,89528185,256,256,256,256,0
|
|
20250226,153400,89528185,256,256,256,256,0
|
|
20250226,153300,89528185,256,256,256,256,0
|
|
20250226,153200,89528185,256,256,256,256,0
|
|
20250226,153100,89528185,256,256,256,256,0
|
|
20250226,153000,89528185,256,256,256,256,4332
|
|
20250226,152900,88419193,258,258,258,258,0
|
|
20250226,152800,88419193,258,258,258,258,0
|
|
20250226,152700,88419193,258,258,258,258,0
|
|
20250226,152600,88419193,258,258,258,258,0
|
|
20250226,152500,88419193,258,258,258,258,0
|
|
20250226,152400,88419193,258,258,258,258,0
|
|
20250226,152300,88419193,258,258,258,258,0
|
|
20250226,152200,88419193,258,258,258,258,0
|
|
20250226,152100,88419193,258,258,258,258,0
|
|
20250226,152000,88419193,258,258,258,258,0
|
|
20250226,151900,88419193,258,257,258,256,3039
|
|
20250226,151800,87640506,258,258,258,258,9
|
|
20250226,151700,87638184,258,257,258,257,22000
|
|
20250226,151600,81965388,256,256,256,256,480
|
|
20250226,151500,81842508,257,257,257,257,10
|
|
20250226,151400,81839938,257,257,257,256,5703
|
|
20250226,151300,80379211,256,256,256,256,0
|
|
20250226,151200,80379211,256,257,257,256,13801
|
|
20250226,151100,76834055,258,257,258,257,15875
|
|
20250226,151000,72744180,257,257,257,257,3715
|
|
20250226,150900,71789425,257,257,257,257,0
|
|
20250226,150800,71789425,257,258,258,257,384
|
|
20250226,150700,71690725,258,258,258,258,76
|
|
20250226,150600,71671117,258,258,258,258,10
|
|
20250226,150500,71668537,257,258,258,257,110
|
|
20250226,150400,71640168,257,257,257,257,0
|
|
20250226,150300,71640168,257,257,257,257,0
|
|
20250226,150200,71640168,257,257,257,257,0
|
|
20250226,150100,71640168,257,257,257,257,1
|
|
20250226,150000,71639911,257,257,257,257,0
|
|
20250226,145900,71639911,257,257,257,257,0
|
|
20250226,145800,71639911,257,257,257,257,0
|
|
20250226,145700,71639911,257,257,257,257,0
|
|
20250226,145600,71639911,257,257,257,257,1000
|
|
20250226,145500,71382911,258,258,258,258,0
|
|
20250226,145400,71382911,258,258,258,258,0
|
|
20250226,145300,71382911,258,258,258,258,0
|
|
20250226,145200,71382911,258,258,258,258,10000
|
|
20250226,145100,68802911,257,257,257,257,2024
|
|
20250226,145000,68282743,258,258,258,258,0
|
|
20250226,144900,68282743,258,258,258,258,1448
|
|
20250226,144800,67909159,258,258,258,258,0
|
|
20250226,144700,67909159,258,258,258,258,0
|
|
20250226,144600,67909159,258,258,258,258,0
|
|
20250226,144500,67909159,258,258,258,258,0
|
|
20250226,144400,67909159,258,258,258,258,900
|
|
20250226,144300,67676959,258,258,258,258,0
|
|
20250226,144200,67676959,258,258,258,258,0
|
|
20250226,144100,67676959,258,258,258,258,0
|
|
20250226,144000,67676959,258,258,258,258,0
|
|
20250226,143900,67676959,258,258,258,258,200
|
|
20250226,143800,67625359,257,257,257,257,62
|
|
20250226,143700,67609425,257,257,257,257,0
|
|
20250226,143600,67609425,257,257,257,257,0
|
|
20250226,143500,67609425,257,257,257,257,2631
|
|
20250226,143400,66933258,257,257,257,257,350
|
|
20250226,143300,66843308,257,257,257,257,0
|
|
20250226,143200,66843308,257,257,257,257,0
|
|
20250226,143100,66843308,257,257,257,257,100
|
|
20250226,143000,66817608,257,257,257,257,0
|
|
20250226,142900,66817608,257,257,257,257,0
|
|
20250226,142800,66817608,257,257,257,257,50
|
|
20250226,142700,66804758,257,257,257,257,100
|
|
20250226,142600,66779058,257,257,257,257,0
|
|
20250226,142500,66779058,257,257,257,257,0
|
|
20250226,142400,66779058,257,257,257,257,9
|
|
20250226,142300,66776745,256,256,256,256,0
|
|
20250226,142200,66776745,256,256,256,256,2092
|
|
20250226,142100,66241193,257,257,257,257,1
|
|
20250226,142000,66240936,257,257,257,257,44
|
|
20250226,141900,66229628,257,257,257,257,0
|
|
20250226,141800,66229628,257,257,257,257,0
|
|
20250226,141700,66229628,257,257,257,257,3
|
|
20250226,141600,66228857,257,257,257,257,0
|
|
20250226,141500,66228857,257,257,257,257,0
|
|
20250226,141400,66228857,257,257,257,257,0
|
|
20250226,141300,66228857,257,257,257,257,67
|
|
20250226,141200,66211638,258,258,258,258,0
|
|
20250226,141100,66211638,258,258,258,258,1
|
|
20250226,141000,66211380,257,257,257,257,1
|
|
20250226,140900,66211123,256,256,256,256,1511
|
|
20250226,140800,65824307,257,257,257,257,71
|
|
20250226,140700,65806060,257,257,257,257,0
|
|
20250226,140600,65806060,257,257,257,257,0
|
|
20250226,140500,65806060,257,257,257,257,100
|
|
20250226,140400,65780360,257,257,257,257,114
|
|
20250226,140300,65751062,257,257,257,257,0
|
|
20250226,140200,65751062,257,257,257,257,0
|
|
20250226,140100,65751062,257,257,257,257,9
|
|
20250226,140000,65748749,257,257,257,257,5605
|
|
20250226,135900,64308264,258,258,258,258,0
|
|
20250226,135800,64308264,258,258,258,258,0
|
|
20250226,135700,64308264,258,258,258,258,0
|
|
20250226,135600,64308264,258,258,258,258,0
|
|
20250226,135500,64308264,258,258,258,258,200
|
|
20250226,135400,64256664,258,258,258,258,0
|
|
20250226,135300,64256664,258,258,258,258,50
|
|
20250226,135200,64243764,257,257,257,257,0
|
|
20250226,135100,64243764,257,257,257,257,0
|
|
20250226,135000,64243764,257,257,257,257,0
|
|
20250226,134900,64243764,257,257,257,257,0
|
|
20250226,134800,64243764,257,257,257,257,0
|
|
20250226,134700,64243764,257,257,257,257,0
|
|
20250226,134600,64243764,257,257,257,257,0
|
|
20250226,134500,64243764,257,257,257,257,507
|
|
20250226,134400,64113465,258,258,258,258,0
|
|
20250226,134300,64113465,258,258,258,258,0
|
|
20250226,134200,64113465,258,258,258,258,10
|
|
20250226,134100,64110885,258,258,258,258,0
|
|
20250226,134000,64110885,258,258,258,258,2
|
|
20250226,133900,64110369,257,257,257,257,14
|
|
20250226,133800,64106771,258,258,258,258,0
|
|
20250226,133700,64106771,258,258,258,258,0
|
|
20250226,133600,64106771,258,258,258,258,0
|
|
20250226,133500,64106771,258,258,258,258,0
|
|
20250226,133400,64106771,258,258,258,258,1
|
|
20250226,133300,64106513,258,258,258,258,0
|
|
20250226,133200,64106513,258,258,258,258,0
|
|
20250226,133100,64106513,258,258,258,258,0
|
|
20250226,133000,64106513,258,258,258,258,42
|
|
20250226,132900,64095677,258,258,258,258,718
|
|
20250226,132800,63910433,258,258,258,258,600
|
|
20250226,132700,63755633,257,257,257,257,0
|
|
20250226,132600,63755633,257,257,257,257,3253
|
|
20250226,132500,62919612,257,257,257,257,10049
|
|
20250226,132400,60337019,258,258,258,258,0
|
|
20250226,132300,60337019,258,258,258,258,0
|
|
20250226,132200,60337019,258,258,258,258,0
|
|
20250226,132100,60337019,258,258,258,258,0
|
|
20250226,132000,60337019,258,258,258,258,3342
|
|
20250226,131900,59474783,258,259,259,258,6566
|
|
20250226,131800,57774255,259,259,259,259,0
|
|
20250226,131700,57774255,259,259,259,259,9
|
|
20250226,131600,57771924,258,258,258,258,0
|
|
20250226,131500,57771924,258,257,258,257,7443
|
|
20250226,131400,55856073,258,258,258,258,1
|
|
20250226,131300,55855815,258,258,258,258,147
|
|
20250226,131200,55817889,259,259,259,259,0
|
|
20250226,131100,55817889,259,259,259,259,0
|
|
20250226,131000,55817889,259,259,259,259,0
|
|
20250226,130900,55817889,259,258,259,258,9900
|
|
20250226,130800,53261661,257,257,257,257,10052
|
|
20250226,130700,50678297,257,257,257,257,0
|
|
20250226,130600,50678297,257,257,257,257,0
|
|
20250226,130500,50678297,257,257,257,257,0
|
|
20250226,130400,50678297,257,257,257,257,85
|
|
20250226,130300,50656452,257,257,257,257,613
|
|
20250226,130200,50498911,257,257,257,257,0
|
|
20250226,130100,50498911,257,257,257,257,35
|
|
20250226,130000,50489916,258,258,258,258,242
|
|
20250226,125900,50427480,258,258,258,258,0
|
|
20250226,125800,50427480,258,258,258,258,1500
|
|
20250226,125700,50040480,257,257,257,257,5
|
|
20250226,125600,50039195,258,258,258,258,0
|
|
20250226,125500,50039195,258,258,258,258,10
|
|
20250226,125400,50036615,258,258,258,258,0
|
|
20250226,125300,50036615,258,258,258,258,0
|
|
20250226,125200,50036615,258,258,258,258,0
|
|
20250226,125100,50036615,258,258,258,258,0
|
|
20250226,125000,50036615,258,258,258,258,0
|
|
20250226,124900,50036615,258,258,258,258,0
|
|
20250226,124800,50036615,258,258,258,258,30
|
|
20250226,124700,50028875,258,257,258,257,2228
|
|
20250226,124600,49456278,258,258,258,258,2
|
|
20250226,124500,49455762,258,258,258,258,0
|
|
20250226,124400,49455762,258,258,258,258,0
|
|
20250226,124300,49455762,258,258,258,258,0
|
|
20250226,124200,49455762,258,258,258,258,0
|
|
20250226,124100,49455762,258,258,258,258,0
|
|
20250226,124000,49455762,258,258,258,258,0
|
|
20250226,123900,49455762,258,258,258,258,0
|
|
20250226,123800,49455762,258,258,258,258,41
|
|
20250226,123700,49445184,258,258,258,258,0
|
|
20250226,123600,49445184,258,258,258,258,0
|
|
20250226,123500,49445184,258,258,258,258,0
|
|
20250226,123400,49445184,258,258,258,258,66
|
|
20250226,123300,49428156,257,257,257,257,0
|
|
20250226,123200,49428156,257,257,257,257,500
|
|
20250226,123100,49299656,257,257,257,257,1
|
|
20250226,123000,49299399,258,258,258,258,218
|
|
20250226,122900,49243155,257,257,257,257,0
|
|
20250226,122800,49243155,257,257,257,257,1
|
|
20250226,122700,49242898,257,257,257,257,0
|
|
20250226,122600,49242898,257,257,257,257,0
|
|
20250226,122500,49242898,257,257,257,257,0
|
|
20250226,122400,49242898,257,257,257,257,0
|
|
20250226,122300,49242898,257,257,257,257,0
|
|
20250226,122200,49242898,257,257,257,257,1166
|
|
20250226,122100,48943236,258,258,258,258,1
|
|
20250226,122000,48942978,258,258,258,258,9
|
|
20250226,121900,48940656,258,258,258,258,1
|
|
20250226,121800,48940398,258,258,258,258,0
|
|
20250226,121700,48940398,258,258,258,258,0
|
|
20250226,121600,48940398,258,258,258,258,13
|
|
20250226,121500,48937044,258,258,258,258,709
|
|
20250226,121400,48754122,257,257,257,257,0
|
|
20250226,121300,48754122,257,257,257,257,1500
|
|
20250226,121200,48368622,258,258,259,258,281
|
|
20250226,121100,48296117,259,259,259,259,10
|
|
20250226,121000,48293527,258,258,258,258,0
|
|
20250226,120900,48293527,258,258,258,258,1
|
|
20250226,120800,48293269,258,258,258,258,101
|
|
20250226,120700,48267211,258,258,258,258,9
|
|
20250226,120600,48264889,258,258,258,258,0
|
|
20250226,120500,48264889,258,258,258,258,4
|
|
20250226,120400,48263857,258,259,259,258,2
|
|
20250226,120300,48263340,259,259,259,259,0
|
|
20250226,120200,48263340,259,259,259,259,108
|
|
20250226,120100,48235368,258,258,258,258,0
|
|
20250226,120000,48235368,258,258,258,258,0
|
|
20250226,115900,48235368,258,258,258,258,0
|
|
20250226,115800,48235368,258,258,258,258,0
|
|
20250226,115700,48235368,258,258,258,258,0
|
|
20250226,115600,48235368,258,258,258,258,0
|
|
20250226,115500,48235368,258,258,258,258,0
|
|
20250226,115400,48235368,258,258,258,258,4000
|
|
20250226,115300,47203368,258,258,258,258,0
|
|
20250226,115200,47203368,258,258,258,258,0
|
|
20250226,115100,47203368,258,258,258,258,0
|
|
20250226,115000,47203368,258,258,258,258,7
|
|
20250226,114900,47201562,257,257,257,257,0
|
|
20250226,114800,47201562,257,257,257,257,0
|
|
20250226,114700,47201562,257,257,257,257,0
|
|
20250226,114600,47201562,257,257,257,257,0
|
|
20250226,114500,47201562,257,257,257,257,556
|
|
20250226,114400,47058670,257,257,257,257,0
|
|
20250226,114300,47058670,257,257,257,257,1
|
|
20250226,114200,47058413,257,257,257,257,0
|
|
20250226,114100,47058413,257,257,257,257,7646
|
|
20250226,114000,45093391,258,258,258,258,0
|
|
20250226,113900,45093391,258,258,258,258,9
|
|
20250226,113800,45091069,259,258,259,258,299
|
|
20250226,113700,45013918,258,257,258,257,1359
|
|
20250226,113600,44664596,258,258,258,258,0
|
|
20250226,113500,44664596,258,258,258,258,7
|
|
20250226,113400,44662790,258,258,258,258,70
|
|
20250226,113300,44644730,257,257,257,257,0
|
|
20250226,113200,44644730,257,257,257,257,3011
|
|
20250226,113100,43870903,256,256,256,256,0
|
|
20250226,113000,43870903,256,256,256,256,0
|
|
20250226,112900,43870903,256,256,256,256,12751
|
|
20250226,112800,40606647,256,256,256,256,1044
|
|
20250226,112700,40339383,256,256,256,256,560
|
|
20250226,112600,40196023,257,257,257,257,101
|
|
20250226,112500,40170066,257,257,257,257,0
|
|
20250226,112400,40170066,257,257,257,257,0
|
|
20250226,112300,40170066,257,257,257,257,0
|
|
20250226,112200,40170066,257,257,257,257,0
|
|
20250226,112100,40170066,257,257,257,257,0
|
|
20250226,112000,40170066,257,257,257,257,300
|
|
20250226,111900,40092966,257,257,257,257,0
|
|
20250226,111800,40092966,257,257,257,257,1
|
|
20250226,111700,40092709,256,256,256,256,0
|
|
20250226,111600,40092709,256,256,256,256,0
|
|
20250226,111500,40092709,256,256,256,256,0
|
|
20250226,111400,40092709,256,258,258,256,770
|
|
20250226,111300,39895587,258,258,258,258,22
|
|
20250226,111200,39889911,258,257,258,256,6257
|
|
20250226,111100,38283876,258,258,258,258,0
|
|
20250226,111000,38283876,258,258,258,258,1
|
|
20250226,110900,38283618,258,258,258,258,99
|
|
20250226,110800,38258076,258,258,258,258,0
|
|
20250226,110700,38258076,258,258,258,258,0
|
|
20250226,110600,38258076,258,258,258,258,0
|
|
20250226,110500,38258076,258,258,258,258,0
|
|
20250226,110400,38258076,258,258,258,258,0
|
|
20250226,110300,38258076,258,258,258,258,0
|
|
20250226,110200,38258076,258,258,258,258,0
|
|
20250226,110100,38258076,258,258,258,258,0
|
|
20250226,110000,38258076,258,258,258,258,600
|
|
20250226,105900,38103276,258,258,258,258,203
|
|
20250226,105800,38050902,257,257,257,257,200
|
|
20250226,105700,37999502,258,258,258,257,3309
|
|
20250226,105600,37148972,257,257,257,257,0
|
|
20250226,105500,37148972,257,258,258,257,20000
|
|
20250226,105400,32008674,258,258,258,258,369
|
|
20250226,105300,31913472,258,258,258,258,20
|
|
20250226,105200,31908312,258,258,258,258,60
|
|
20250226,105100,31892832,258,258,258,258,0
|
|
20250226,105000,31892832,258,258,258,258,1551
|
|
20250226,104900,31492674,259,259,259,259,200
|
|
20250226,104800,31440874,259,258,259,258,1928
|
|
20250226,104700,30943445,258,258,258,258,1098
|
|
20250226,104600,30660161,257,257,257,257,0
|
|
20250226,104500,30660161,257,257,257,257,0
|
|
20250226,104400,30660161,257,257,257,257,10000
|
|
20250226,104300,28090161,258,259,259,258,124
|
|
20250226,104200,28058168,258,258,258,258,2727
|
|
20250226,104100,27354602,258,258,258,258,500
|
|
20250226,104000,27225602,258,258,258,258,0
|
|
20250226,103900,27225602,258,258,258,258,246
|
|
20250226,103800,27162134,259,259,259,259,0
|
|
20250226,103700,27162134,259,259,259,259,16
|
|
20250226,103600,27157990,259,259,259,259,1
|
|
20250226,103500,27157731,259,259,259,259,51
|
|
20250226,103400,27144522,259,259,259,259,99
|
|
20250226,103300,27118881,259,259,259,259,198
|
|
20250226,103200,27067599,259,259,259,259,0
|
|
20250226,103100,27067599,259,259,259,259,201
|
|
20250226,103000,27015540,258,258,258,258,0
|
|
20250226,102900,27015540,258,258,258,258,0
|
|
20250226,102800,27015540,258,258,258,258,281
|
|
20250226,102700,26943042,259,259,259,259,0
|
|
20250226,102600,26943042,259,259,259,259,50
|
|
20250226,102500,26930092,259,259,259,259,3
|
|
20250226,102400,26929315,258,258,258,258,1
|
|
20250226,102300,26929057,258,258,258,258,4279
|
|
20250226,102200,25825075,258,258,258,258,24
|
|
20250226,102100,25818883,258,258,258,258,1006
|
|
20250226,102000,25559335,258,258,258,258,108
|
|
20250226,101900,25531471,258,258,258,258,0
|
|
20250226,101800,25531471,258,258,258,258,0
|
|
20250226,101700,25531471,258,258,258,258,0
|
|
20250226,101600,25531471,258,258,258,258,650
|
|
20250226,101500,25363771,257,257,257,257,0
|
|
20250226,101400,25363771,257,257,257,257,423
|
|
20250226,101300,25255060,258,258,258,258,15
|
|
20250226,101200,25251190,258,258,258,258,378
|
|
20250226,101100,25153666,258,258,258,258,9
|
|
20250226,101000,25151344,258,258,258,258,1
|
|
20250226,100900,25151086,258,258,258,258,0
|
|
20250226,100800,25151086,258,258,258,258,0
|
|
20250226,100700,25151086,258,258,258,258,109
|
|
20250226,100600,25122964,258,258,258,258,84
|
|
20250226,100500,25101292,258,258,258,258,221
|
|
20250226,100400,25044274,257,257,257,257,168
|
|
20250226,100300,25001098,257,257,257,257,1012
|
|
20250226,100200,24741014,257,257,257,257,2304
|
|
20250226,100100,24148886,257,258,258,257,2032
|
|
20250226,100000,23626661,259,259,259,259,0
|
|
20250226,095900,23626661,259,259,259,259,0
|
|
20250226,095800,23626661,259,259,259,259,0
|
|
20250226,095700,23626661,259,258,259,258,5935
|
|
20250226,095600,22094312,259,259,259,259,99
|
|
20250226,095500,22068671,259,258,259,258,10
|
|
20250226,095400,22066082,258,258,258,258,0
|
|
20250226,095300,22066082,258,258,258,258,10
|
|
20250226,095200,22063502,258,258,258,258,0
|
|
20250226,095100,22063502,258,258,258,258,0
|
|
20250226,095000,22063502,258,258,258,258,50
|
|
20250226,094900,22050602,259,259,259,259,0
|
|
20250226,094800,22050602,259,259,259,259,0
|
|
20250226,094700,22050602,259,259,259,259,20
|
|
20250226,094600,22045422,259,259,259,259,35
|
|
20250226,094500,22036357,259,258,259,258,53
|
|
20250226,094400,22022640,258,258,258,258,0
|
|
20250226,094300,22022640,258,258,258,258,0
|
|
20250226,094200,22022640,258,258,258,258,90
|
|
20250226,094100,21999420,257,257,257,257,0
|
|
20250226,094000,21999420,257,257,257,257,0
|
|
20250226,093900,21999420,257,257,257,257,0
|
|
20250226,093800,21999420,257,258,258,257,11747
|
|
20250226,093700,18978335,258,258,258,258,68
|
|
20250226,093600,18960791,258,260,260,258,2
|
|
20250226,093500,18960273,258,258,258,258,0
|
|
20250226,093400,18960273,258,257,258,257,6824
|
|
20250226,093300,17202647,257,257,257,257,0
|
|
20250226,093200,17202647,257,258,258,257,17
|
|
20250226,093100,17198277,258,258,258,258,0
|
|
20250226,093000,17198277,258,257,258,257,405
|
|
20250226,092900,17094189,257,257,257,257,0
|
|
20250226,092800,17094189,257,257,257,257,1478
|
|
20250226,092700,16714343,258,258,258,258,175
|
|
20250226,092600,16669193,258,258,258,258,107
|
|
20250226,092500,16641587,258,258,258,258,2962
|
|
20250226,092400,15877391,259,259,259,259,1
|
|
20250226,092300,15877132,258,258,258,258,0
|
|
20250226,092200,15877132,258,258,258,258,1039
|
|
20250226,092100,15609070,258,258,258,258,2032
|
|
20250226,092000,15084814,258,258,258,258,0
|
|
20250226,091900,15084814,258,258,258,257,1438
|
|
20250226,091800,14715211,258,257,258,257,276
|
|
20250226,091700,14644023,258,258,258,257,621
|
|
20250226,091600,14483808,258,258,258,258,470
|
|
20250226,091500,14362548,258,258,258,258,5743
|
|
20250226,091400,12880854,258,258,258,256,1784
|
|
20250226,091300,12420993,258,258,258,258,1999
|
|
20250226,091200,11905251,258,258,258,258,20
|
|
20250226,091100,11900091,259,259,259,259,6684
|
|
20250226,091000,10168935,259,259,259,259,523
|
|
20250226,090900,10033478,258,258,259,258,3223
|
|
20250226,090800,9201940,257,261,261,257,19912
|
|
20250226,090700,4078640,260,261,261,260,822
|
|
20250226,090600,3864730,262,262,262,262,156
|
|
20250226,090500,3823858,261,261,261,261,2749
|
|
20250226,090400,3106369,261,262,262,261,16
|
|
20250226,090300,3102178,262,262,262,262,20
|
|
20250226,090200,3096938,261,261,261,261,0
|
|
20250226,090100,3096938,261,262,263,260,7700
|
|
20250226,090000,1087332,263,264,266,263,4119
|