595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250225,185200,327183567,779,779,779,779,5088
|
|
20250225,185100,327183567,779,779,779,779,0
|
|
20250225,185000,327183567,779,779,779,779,0
|
|
20250225,184900,327183567,779,779,779,779,0
|
|
20250225,184800,327183567,779,779,779,779,0
|
|
20250225,184700,327183567,779,779,779,779,0
|
|
20250225,184600,327183567,779,779,779,779,0
|
|
20250225,184500,327183567,779,779,779,779,0
|
|
20250225,184400,327183567,779,779,779,779,0
|
|
20250225,184300,327183567,779,779,779,779,0
|
|
20250225,184200,327183567,779,779,779,779,0
|
|
20250225,184100,327183567,779,779,779,779,0
|
|
20250225,184000,327183567,779,779,779,779,0
|
|
20250225,183900,327183567,779,779,779,779,0
|
|
20250225,183800,327183567,779,779,779,779,0
|
|
20250225,183700,327183567,779,779,779,779,0
|
|
20250225,183600,327183567,779,779,779,779,0
|
|
20250225,183500,327183567,779,779,779,779,0
|
|
20250225,183400,327183567,779,779,779,779,0
|
|
20250225,183300,327183567,779,779,779,779,0
|
|
20250225,183200,327183567,779,779,779,779,0
|
|
20250225,183100,327183567,779,779,779,779,0
|
|
20250225,183000,327183567,779,779,779,779,0
|
|
20250225,182900,327183567,779,779,779,779,0
|
|
20250225,182800,327183567,779,779,779,779,0
|
|
20250225,182700,327183567,779,779,779,779,0
|
|
20250225,182600,327183567,779,779,779,779,0
|
|
20250225,182500,327183567,779,779,779,779,0
|
|
20250225,182400,327183567,779,779,779,779,0
|
|
20250225,182300,327183567,779,779,779,779,0
|
|
20250225,182200,327183567,779,779,779,779,5088
|
|
20250225,182100,327183567,779,779,779,779,0
|
|
20250225,182000,327183567,779,779,779,779,0
|
|
20250225,181900,327183567,779,779,779,779,0
|
|
20250225,181800,327183567,779,779,779,779,0
|
|
20250225,181700,327183567,779,779,779,779,0
|
|
20250225,181600,327183567,779,779,779,779,0
|
|
20250225,181500,327183567,779,779,779,779,0
|
|
20250225,181400,327183567,779,779,779,779,0
|
|
20250225,181300,327183567,779,779,779,779,0
|
|
20250225,181200,327183567,779,779,779,779,0
|
|
20250225,181100,327183567,779,779,779,779,0
|
|
20250225,181000,327183567,779,779,779,779,0
|
|
20250225,180900,327183567,779,779,779,779,0
|
|
20250225,180800,327183567,779,779,779,779,0
|
|
20250225,180700,327183567,779,779,779,779,0
|
|
20250225,180600,327183567,779,779,779,779,0
|
|
20250225,180500,327183567,779,779,779,779,0
|
|
20250225,180400,327183567,779,779,779,779,0
|
|
20250225,180300,327183567,779,779,779,779,0
|
|
20250225,180200,327183567,779,779,779,779,0
|
|
20250225,180100,327183567,779,779,779,779,0
|
|
20250225,180000,327183567,779,779,779,779,0
|
|
20250225,175900,327183567,779,779,779,779,0
|
|
20250225,175800,327183567,779,779,779,779,0
|
|
20250225,175700,327183567,779,779,779,779,0
|
|
20250225,175600,327183567,779,779,779,779,0
|
|
20250225,175500,327183567,779,779,779,779,0
|
|
20250225,175400,327183567,779,779,779,779,0
|
|
20250225,175300,327183567,779,779,779,779,0
|
|
20250225,175200,327183567,779,779,779,779,5088
|
|
20250225,175100,327183567,779,779,779,779,0
|
|
20250225,175000,327183567,779,779,779,779,0
|
|
20250225,174900,327183567,779,779,779,779,0
|
|
20250225,174800,327183567,779,779,779,779,0
|
|
20250225,174700,327183567,779,779,779,779,0
|
|
20250225,174600,327183567,779,779,779,779,0
|
|
20250225,174500,327183567,779,779,779,779,0
|
|
20250225,174400,327183567,779,779,779,779,0
|
|
20250225,174300,327183567,779,779,779,779,0
|
|
20250225,174200,327183567,779,779,779,779,0
|
|
20250225,174100,327183567,779,779,779,779,0
|
|
20250225,174000,327183567,779,779,779,779,0
|
|
20250225,173900,327183567,779,779,779,779,0
|
|
20250225,173800,327183567,779,779,779,779,0
|
|
20250225,173700,327183567,779,779,779,779,0
|
|
20250225,173600,327183567,779,779,779,779,0
|
|
20250225,173500,327183567,779,779,779,779,0
|
|
20250225,173400,327183567,779,779,779,779,0
|
|
20250225,173300,327183567,779,779,779,779,0
|
|
20250225,173200,327183567,779,779,779,779,0
|
|
20250225,173100,327183567,779,779,779,779,0
|
|
20250225,173000,327183567,779,779,779,779,0
|
|
20250225,172900,327183567,779,779,779,779,0
|
|
20250225,172800,327183567,779,779,779,779,0
|
|
20250225,172700,327183567,779,779,779,779,0
|
|
20250225,172600,327183567,779,779,779,779,0
|
|
20250225,172500,327183567,779,779,779,779,0
|
|
20250225,172400,327183567,779,779,779,779,0
|
|
20250225,172300,327183567,779,779,779,779,0
|
|
20250225,172200,327183567,779,779,779,779,5088
|
|
20250225,172100,327183567,779,779,779,779,0
|
|
20250225,172000,327183567,779,779,779,779,0
|
|
20250225,171900,327183567,779,779,779,779,0
|
|
20250225,171800,327183567,779,779,779,779,0
|
|
20250225,171700,327183567,779,779,779,779,0
|
|
20250225,171600,327183567,779,779,779,779,0
|
|
20250225,171500,327183567,779,779,779,779,0
|
|
20250225,171400,327183567,779,779,779,779,0
|
|
20250225,171300,327183567,779,779,779,779,0
|
|
20250225,171200,327183567,779,779,779,779,0
|
|
20250225,171100,327183567,779,779,779,779,0
|
|
20250225,171000,327183567,779,779,779,779,0
|
|
20250225,170900,327183567,779,779,779,779,0
|
|
20250225,170800,327183567,779,779,779,779,0
|
|
20250225,170700,327183567,779,779,779,779,0
|
|
20250225,170600,327183567,779,779,779,779,0
|
|
20250225,170500,327183567,779,779,779,779,0
|
|
20250225,170400,327183567,779,779,779,779,0
|
|
20250225,170300,327183567,779,779,779,779,0
|
|
20250225,170200,327183567,779,779,779,779,0
|
|
20250225,170100,327183567,779,779,779,779,0
|
|
20250225,170000,327183567,779,779,779,779,0
|
|
20250225,165900,327183567,779,779,779,779,0
|
|
20250225,165800,327183567,779,779,779,779,0
|
|
20250225,165700,327183567,779,779,779,779,0
|
|
20250225,165600,327183567,779,779,779,779,0
|
|
20250225,165500,327183567,779,779,779,779,0
|
|
20250225,165400,327183567,779,779,779,779,0
|
|
20250225,165300,327183567,779,779,779,779,0
|
|
20250225,165200,327183567,779,779,779,779,5088
|
|
20250225,165100,327183567,779,779,779,779,0
|
|
20250225,165000,327183567,779,779,779,779,0
|
|
20250225,164900,327183567,779,779,779,779,0
|
|
20250225,164800,327183567,779,779,779,779,0
|
|
20250225,164700,327183567,779,779,779,779,0
|
|
20250225,164600,327183567,779,779,779,779,0
|
|
20250225,164500,327183567,779,779,779,779,0
|
|
20250225,164400,327183567,779,779,779,779,0
|
|
20250225,164300,327183567,779,779,779,779,0
|
|
20250225,164200,327183567,779,779,779,779,0
|
|
20250225,164100,327183567,779,779,779,779,0
|
|
20250225,164000,327183567,779,779,779,779,0
|
|
20250225,163900,327183567,779,779,779,779,0
|
|
20250225,163800,327183567,779,779,779,779,0
|
|
20250225,163700,327183567,779,779,779,779,0
|
|
20250225,163600,327183567,779,779,779,779,0
|
|
20250225,163500,327183567,779,779,779,779,0
|
|
20250225,163400,327183567,779,779,779,779,0
|
|
20250225,163300,327183567,779,779,779,779,0
|
|
20250225,163200,327183567,779,779,779,779,0
|
|
20250225,163100,327183567,779,779,779,779,0
|
|
20250225,163000,327183567,779,779,779,779,0
|
|
20250225,162900,327183567,779,779,779,779,0
|
|
20250225,162800,327183567,779,779,779,779,0
|
|
20250225,162700,327183567,779,779,779,779,0
|
|
20250225,162600,327183567,779,779,779,779,0
|
|
20250225,162500,327183567,779,779,779,779,0
|
|
20250225,162400,327183567,779,779,779,779,0
|
|
20250225,162300,327183567,779,779,779,779,0
|
|
20250225,162200,327183567,779,779,779,779,5088
|
|
20250225,162100,327183567,779,779,779,779,0
|
|
20250225,162000,327183567,779,779,779,779,0
|
|
20250225,161900,327183567,779,779,779,779,0
|
|
20250225,161800,327183567,779,779,779,779,0
|
|
20250225,161700,327183567,779,779,779,779,0
|
|
20250225,161600,327183567,779,779,779,779,0
|
|
20250225,161500,327183567,779,779,779,779,0
|
|
20250225,161400,327183567,779,779,779,779,0
|
|
20250225,161300,327183567,779,779,779,779,0
|
|
20250225,161200,327183567,779,779,779,779,0
|
|
20250225,161100,327183567,779,779,779,779,0
|
|
20250225,161000,327183567,779,779,779,779,0
|
|
20250225,160900,327183567,779,779,779,779,0
|
|
20250225,160800,327183567,779,779,779,779,0
|
|
20250225,160700,327183567,779,779,779,779,0
|
|
20250225,160600,327183567,779,779,779,779,0
|
|
20250225,160500,327183567,779,779,779,779,0
|
|
20250225,160400,327183567,779,779,779,779,0
|
|
20250225,160300,327183567,779,779,779,779,0
|
|
20250225,160200,327183567,779,779,779,779,0
|
|
20250225,160100,327183567,779,779,779,779,0
|
|
20250225,160000,327183567,779,779,779,779,0
|
|
20250225,155900,327183567,779,779,779,779,0
|
|
20250225,155800,327183567,779,779,779,779,0
|
|
20250225,155700,327183567,779,779,779,779,0
|
|
20250225,155600,327183567,779,779,779,779,0
|
|
20250225,155500,327183567,779,779,779,779,0
|
|
20250225,155400,327183567,779,779,779,779,0
|
|
20250225,155300,327183567,779,779,779,779,0
|
|
20250225,155200,327183567,779,779,779,779,5088
|
|
20250225,155100,327183567,779,779,779,779,0
|
|
20250225,155000,327183567,779,779,779,779,0
|
|
20250225,154900,327183567,779,779,779,779,0
|
|
20250225,154800,327183567,779,779,779,779,0
|
|
20250225,154700,327183567,779,779,779,779,0
|
|
20250225,154600,327183567,779,779,779,779,0
|
|
20250225,154500,327183567,779,779,779,779,0
|
|
20250225,154400,327183567,779,779,779,779,0
|
|
20250225,154300,327183567,779,779,779,779,0
|
|
20250225,154200,327183567,779,779,779,779,0
|
|
20250225,154100,327183567,779,779,779,779,0
|
|
20250225,154000,327183567,779,779,779,779,0
|
|
20250225,153900,327183567,779,779,779,779,0
|
|
20250225,153800,327183567,779,779,779,779,0
|
|
20250225,153700,327183567,779,779,779,779,0
|
|
20250225,153600,327183567,779,779,779,779,0
|
|
20250225,153500,327183567,779,779,779,779,0
|
|
20250225,153400,327183567,779,779,779,779,0
|
|
20250225,153300,327183567,779,779,779,779,0
|
|
20250225,153200,327183567,779,779,779,779,0
|
|
20250225,153100,327183567,779,779,779,779,0
|
|
20250225,153000,327183567,779,779,779,779,5088
|
|
20250225,152900,323220015,781,781,781,781,0
|
|
20250225,152800,323220015,781,781,781,781,0
|
|
20250225,152700,323220015,781,781,781,781,0
|
|
20250225,152600,323220015,781,781,781,781,0
|
|
20250225,152500,323220015,781,781,781,781,0
|
|
20250225,152400,323220015,781,781,781,781,0
|
|
20250225,152300,323220015,781,781,781,781,0
|
|
20250225,152200,323220015,781,781,781,781,0
|
|
20250225,152100,323220015,781,781,781,781,0
|
|
20250225,152000,323220015,781,781,781,781,0
|
|
20250225,151900,323220015,781,777,781,777,136
|
|
20250225,151800,323114215,782,781,782,781,10
|
|
20250225,151700,323106396,782,781,782,777,4643
|
|
20250225,151600,319498680,782,782,782,775,730
|
|
20250225,151500,318932383,782,777,782,777,2054
|
|
20250225,151400,317333876,783,783,783,776,3600
|
|
20250225,151300,314528703,783,782,783,782,260
|
|
20250225,151200,314325371,782,783,783,776,283
|
|
20250225,151100,314105612,783,778,783,775,3045
|
|
20250225,151000,311742317,782,778,782,778,319
|
|
20250225,150900,311494066,782,782,782,782,5
|
|
20250225,150800,311490156,777,783,783,777,2404
|
|
20250225,150700,309622064,782,778,783,778,2209
|
|
20250225,150600,307894953,777,780,781,777,706
|
|
20250225,150500,307344270,781,781,781,781,0
|
|
20250225,150400,307344270,781,781,781,781,3
|
|
20250225,150300,307341927,777,782,782,777,398
|
|
20250225,150200,307031471,782,782,782,782,5
|
|
20250225,150100,307027561,778,778,778,778,1
|
|
20250225,150000,307026783,782,782,782,782,0
|
|
20250225,145900,307026783,782,778,782,778,7
|
|
20250225,145800,307021317,782,782,782,782,0
|
|
20250225,145700,307021317,782,782,782,782,0
|
|
20250225,145600,307021317,782,782,782,782,164
|
|
20250225,145500,306893069,782,782,782,778,170
|
|
20250225,145400,306760197,782,782,782,782,0
|
|
20250225,145300,306760197,782,782,782,782,31
|
|
20250225,145200,306735955,782,782,782,782,7
|
|
20250225,145100,306730481,782,782,782,782,0
|
|
20250225,145000,306730481,782,782,782,782,0
|
|
20250225,144900,306730481,782,782,782,782,2
|
|
20250225,144800,306728917,784,784,784,784,0
|
|
20250225,144700,306728917,784,784,784,784,0
|
|
20250225,144600,306728917,784,784,784,784,0
|
|
20250225,144500,306728917,784,784,784,784,3
|
|
20250225,144400,306726565,778,785,785,777,1584
|
|
20250225,144300,305494240,786,786,786,786,0
|
|
20250225,144200,305494240,786,786,786,786,0
|
|
20250225,144100,305494240,786,786,786,786,0
|
|
20250225,144000,305494240,786,784,786,784,1200
|
|
20250225,143900,304552108,784,784,784,784,1
|
|
20250225,143800,304551324,784,784,784,784,23
|
|
20250225,143700,304533292,786,780,786,779,5004
|
|
20250225,143600,300608995,784,784,784,784,100
|
|
20250225,143500,300530595,784,784,784,784,0
|
|
20250225,143400,300530595,784,777,784,777,300
|
|
20250225,143300,300297488,777,777,777,777,1
|
|
20250225,143200,300296711,777,777,777,777,63
|
|
20250225,143100,300247760,773,774,774,773,1882
|
|
20250225,143000,298792967,773,776,776,773,10000
|
|
20250225,142900,291046505,779,778,779,776,12521
|
|
20250225,142800,281316476,779,782,782,779,5
|
|
20250225,142700,281312571,778,778,778,778,135
|
|
20250225,142600,281207541,779,778,783,778,1055
|
|
20250225,142500,280386298,779,781,781,779,2772
|
|
20250225,142400,278225136,784,784,784,784,0
|
|
20250225,142300,278225136,784,784,784,784,0
|
|
20250225,142200,278225136,784,784,784,784,100
|
|
20250225,142100,278146736,784,780,784,780,4
|
|
20250225,142000,278143604,784,784,784,784,0
|
|
20250225,141900,278143604,784,784,784,784,3
|
|
20250225,141800,278141252,781,782,782,781,1074
|
|
20250225,141700,277302448,784,784,784,784,0
|
|
20250225,141600,277302448,784,783,784,782,209
|
|
20250225,141500,277138998,784,784,784,784,0
|
|
20250225,141400,277138998,784,784,784,784,400
|
|
20250225,141300,276825398,784,784,784,784,0
|
|
20250225,141200,276825398,784,784,784,784,3
|
|
20250225,141100,276823046,783,783,783,783,1000
|
|
20250225,141000,276040046,784,784,784,784,0
|
|
20250225,140900,276040046,784,784,784,784,0
|
|
20250225,140800,276040046,784,783,784,782,1643
|
|
20250225,140700,274753577,784,784,784,784,1
|
|
20250225,140600,274752793,785,785,785,785,0
|
|
20250225,140500,274752793,785,785,785,783,9
|
|
20250225,140400,274745730,783,783,783,783,1000
|
|
20250225,140300,273962730,785,785,785,784,1386
|
|
20250225,140200,272876102,786,786,786,786,100
|
|
20250225,140100,272797502,786,786,786,785,118
|
|
20250225,140000,272704867,787,787,787,787,0
|
|
20250225,135900,272704867,787,787,787,787,1
|
|
20250225,135800,272704080,787,787,787,787,1000
|
|
20250225,135700,271917080,790,790,790,790,3
|
|
20250225,135600,271914710,783,791,791,783,2054
|
|
20250225,135500,270305370,790,785,792,785,54763
|
|
20250225,135400,227048997,785,785,785,785,89
|
|
20250225,135300,226979132,785,786,786,785,1554
|
|
20250225,135200,225759043,786,786,786,786,15
|
|
20250225,135100,225747253,785,789,789,784,2281
|
|
20250225,135000,223956611,789,788,789,788,1000
|
|
20250225,134900,223167612,789,789,789,789,3
|
|
20250225,134800,223165245,789,788,789,788,6341
|
|
20250225,134700,218165721,788,788,788,788,0
|
|
20250225,134600,218165721,788,788,788,786,202
|
|
20250225,134500,218006547,788,788,788,788,0
|
|
20250225,134400,218006547,788,788,788,788,143
|
|
20250225,134300,217893863,788,787,788,787,704
|
|
20250225,134200,217339793,787,787,787,787,1000
|
|
20250225,134100,216552793,788,788,788,788,0
|
|
20250225,134000,216552793,788,788,788,788,5
|
|
20250225,133900,216548853,787,787,787,787,3000
|
|
20250225,133800,214187853,787,787,787,787,5900
|
|
20250225,133700,209544553,787,787,787,787,1
|
|
20250225,133600,209543766,788,787,788,787,1000
|
|
20250225,133500,208755785,788,785,788,785,1110
|
|
20250225,133400,207884405,785,789,789,785,116
|
|
20250225,133300,207793281,789,786,789,786,2
|
|
20250225,133200,207791706,790,787,790,786,1513
|
|
20250225,133100,206601466,787,790,791,787,506
|
|
20250225,133000,206202735,791,790,791,788,39
|
|
20250225,132900,206171905,790,789,790,788,17001
|
|
20250225,132800,192743496,789,789,789,789,1
|
|
20250225,132700,192742707,789,786,789,786,1283
|
|
20250225,132600,191730432,789,787,789,787,1698
|
|
20250225,132500,190390752,787,786,787,786,6254
|
|
20250225,132400,185469100,786,785,786,785,3772
|
|
20250225,132300,182507042,784,780,784,779,14107
|
|
20250225,132200,171507959,780,780,780,780,0
|
|
20250225,132100,171507959,780,779,780,779,6476
|
|
20250225,132000,166456682,779,779,779,779,1354
|
|
20250225,131900,165401916,779,779,779,779,262
|
|
20250225,131800,165197818,779,779,779,779,0
|
|
20250225,131700,165197818,779,778,779,776,1140
|
|
20250225,131600,164310176,779,779,779,779,0
|
|
20250225,131500,164310176,779,779,779,779,805
|
|
20250225,131400,163683081,779,779,779,779,0
|
|
20250225,131300,163683081,779,779,779,779,1
|
|
20250225,131200,163682302,778,778,778,778,0
|
|
20250225,131100,163682302,778,777,778,777,1801
|
|
20250225,131000,162282226,779,779,779,779,1
|
|
20250225,130900,162281447,778,778,778,778,1
|
|
20250225,130800,162280669,779,779,779,779,6
|
|
20250225,130700,162275995,779,778,779,778,30
|
|
20250225,130600,162252654,779,778,779,778,2
|
|
20250225,130500,162251097,778,778,778,777,3
|
|
20250225,130400,162248764,779,779,779,779,1
|
|
20250225,130300,162247985,778,778,778,778,0
|
|
20250225,130200,162247985,778,778,778,778,0
|
|
20250225,130100,162247985,778,778,778,778,0
|
|
20250225,130000,162247985,778,778,778,778,0
|
|
20250225,125900,162247985,778,778,778,778,0
|
|
20250225,125800,162247985,778,778,778,778,8
|
|
20250225,125700,162241761,778,778,778,778,0
|
|
20250225,125600,162241761,778,778,778,778,1
|
|
20250225,125500,162240983,779,778,779,778,2
|
|
20250225,125400,162239426,779,779,779,779,0
|
|
20250225,125300,162239426,779,779,779,779,0
|
|
20250225,125200,162239426,779,779,779,779,0
|
|
20250225,125100,162239426,779,779,779,779,1
|
|
20250225,125000,162238647,775,775,775,775,0
|
|
20250225,124900,162238647,775,778,778,775,2000
|
|
20250225,124800,160687645,779,779,779,779,8
|
|
20250225,124700,160681413,779,779,779,779,1
|
|
20250225,124600,160680634,777,778,778,777,10669
|
|
20250225,124500,152385652,778,778,778,778,0
|
|
20250225,124400,152385652,778,778,778,778,0
|
|
20250225,124300,152385652,778,778,778,778,0
|
|
20250225,124200,152385652,778,777,778,777,1001
|
|
20250225,124100,151607874,777,776,777,776,501
|
|
20250225,124000,151218598,777,777,777,777,0
|
|
20250225,123900,151218598,777,777,777,777,0
|
|
20250225,123800,151218598,777,777,777,777,100
|
|
20250225,123700,151140898,777,777,777,777,0
|
|
20250225,123600,151140898,777,777,777,777,0
|
|
20250225,123500,151140898,777,777,777,777,0
|
|
20250225,123400,151140898,777,777,777,777,0
|
|
20250225,123300,151140898,777,777,777,777,0
|
|
20250225,123200,151140898,777,776,777,776,501
|
|
20250225,123100,150752121,775,775,777,775,2502
|
|
20250225,123000,148813069,775,775,775,775,0
|
|
20250225,122900,148813069,775,775,775,775,1
|
|
20250225,122800,148812294,777,775,777,775,338
|
|
20250225,122700,148550339,775,776,776,775,111
|
|
20250225,122600,148464313,778,776,778,775,1903
|
|
20250225,122500,146989077,778,778,778,778,0
|
|
20250225,122400,146989077,778,776,778,776,501
|
|
20250225,122300,146600299,776,777,777,776,2872
|
|
20250225,122200,144371343,777,777,777,777,128
|
|
20250225,122100,144271887,777,777,778,777,1122
|
|
20250225,122000,143399488,778,778,778,778,0
|
|
20250225,121900,143399488,778,778,778,778,942
|
|
20250225,121800,142666612,778,778,778,778,1
|
|
20250225,121700,142665834,777,776,777,776,2100
|
|
20250225,121600,141036134,777,777,777,777,0
|
|
20250225,121500,141036134,777,778,778,777,1820
|
|
20250225,121400,139621694,778,778,778,778,2
|
|
20250225,121300,139620138,777,777,777,777,1
|
|
20250225,121200,139619361,779,779,779,779,2
|
|
20250225,121100,139617803,779,778,779,778,3
|
|
20250225,121000,139615468,778,778,778,778,0
|
|
20250225,120900,139615468,778,778,778,778,335
|
|
20250225,120800,139354838,778,778,778,778,0
|
|
20250225,120700,139354838,778,778,778,778,0
|
|
20250225,120600,139354838,778,778,778,778,1
|
|
20250225,120500,139354060,777,777,777,777,12
|
|
20250225,120400,139344736,778,778,778,778,160
|
|
20250225,120300,139220256,778,778,778,778,0
|
|
20250225,120200,139220256,778,778,778,777,3
|
|
20250225,120100,139217923,777,777,777,777,0
|
|
20250225,120000,139217923,777,777,777,777,77
|
|
20250225,115900,139158094,777,777,777,777,0
|
|
20250225,115800,139158094,777,777,777,777,2097
|
|
20250225,115700,137528725,778,778,778,778,2
|
|
20250225,115600,137527169,777,777,777,777,0
|
|
20250225,115500,137527169,777,777,777,777,0
|
|
20250225,115400,137527169,777,777,777,777,0
|
|
20250225,115300,137527169,777,777,777,777,0
|
|
20250225,115200,137527169,777,777,777,777,2
|
|
20250225,115100,137525615,779,777,779,777,4
|
|
20250225,115000,137522504,778,778,778,778,0
|
|
20250225,114900,137522504,778,778,778,778,2
|
|
20250225,114800,137520948,776,776,776,776,333
|
|
20250225,114700,137262540,776,776,776,776,0
|
|
20250225,114600,137262540,776,776,776,776,335
|
|
20250225,114500,137002580,776,776,776,776,0
|
|
20250225,114400,137002580,776,776,776,776,0
|
|
20250225,114300,137002580,776,776,776,776,0
|
|
20250225,114200,137002580,776,776,776,776,3
|
|
20250225,114100,137000252,776,776,776,776,0
|
|
20250225,114000,137000252,776,776,776,776,0
|
|
20250225,113900,137000252,776,776,776,776,0
|
|
20250225,113800,137000252,776,776,776,776,0
|
|
20250225,113700,137000252,776,776,776,776,1
|
|
20250225,113600,136999476,776,776,776,776,0
|
|
20250225,113500,136999476,776,776,776,776,0
|
|
20250225,113400,136999476,776,778,778,776,3
|
|
20250225,113300,136997146,777,777,777,777,3
|
|
20250225,113200,136994815,776,776,776,776,2
|
|
20250225,113100,136993263,779,779,779,779,0
|
|
20250225,113000,136993263,779,776,779,776,22
|
|
20250225,112900,136976182,775,775,775,775,1000
|
|
20250225,112800,136201182,776,779,779,776,35
|
|
20250225,112700,136173971,776,775,776,775,5415
|
|
20250225,112600,131976830,777,777,777,775,6068
|
|
20250225,112500,127272011,779,779,779,779,0
|
|
20250225,112400,127272011,779,779,779,779,3
|
|
20250225,112300,127269674,776,778,779,776,10928
|
|
20250225,112200,118787501,779,778,779,778,4
|
|
20250225,112100,118784386,777,777,777,777,2100
|
|
20250225,112000,117152686,778,779,779,778,2768
|
|
20250225,111900,114999177,779,779,779,779,2
|
|
20250225,111800,114997619,779,779,779,779,128
|
|
20250225,111700,114897907,779,779,779,779,0
|
|
20250225,111600,114897907,779,779,779,779,0
|
|
20250225,111500,114897907,779,779,779,779,18
|
|
20250225,111400,114883885,780,780,780,780,111
|
|
20250225,111300,114797305,780,780,780,780,0
|
|
20250225,111200,114797305,780,780,780,780,0
|
|
20250225,111100,114797305,780,780,780,780,0
|
|
20250225,111000,114797305,780,779,780,779,824
|
|
20250225,110900,114155290,778,778,778,778,0
|
|
20250225,110800,114155290,778,778,778,778,0
|
|
20250225,110700,114155290,778,778,778,778,0
|
|
20250225,110600,114155290,778,778,780,778,2495
|
|
20250225,110500,112214178,779,779,779,779,6
|
|
20250225,110400,112209504,780,779,780,779,92
|
|
20250225,110300,112137835,779,779,779,779,0
|
|
20250225,110200,112137835,779,779,779,779,1
|
|
20250225,110100,112137056,779,779,779,779,1
|
|
20250225,110000,112136277,779,779,779,779,0
|
|
20250225,105900,112136277,779,779,779,779,0
|
|
20250225,105800,112136277,779,780,780,779,101
|
|
20250225,105700,112057597,780,780,780,780,1
|
|
20250225,105600,112056817,781,781,781,781,660
|
|
20250225,105500,111541357,781,779,781,779,95
|
|
20250225,105400,111467257,780,780,780,780,5
|
|
20250225,105300,111463357,781,781,781,781,0
|
|
20250225,105200,111463357,781,780,781,780,5515
|
|
20250225,105100,107156157,781,779,781,779,52
|
|
20250225,105000,107115646,781,780,781,780,4
|
|
20250225,104900,107112523,781,780,781,780,42
|
|
20250225,104800,107079740,780,780,780,780,45
|
|
20250225,104700,107044640,780,780,781,780,44
|
|
20250225,104600,107010280,781,778,781,778,3543
|
|
20250225,104500,104250340,778,777,778,777,3506
|
|
20250225,104400,101524431,777,777,777,776,697
|
|
20250225,104300,100982927,777,777,777,777,0
|
|
20250225,104200,100982927,777,777,777,777,0
|
|
20250225,104100,100982927,777,777,777,777,14
|
|
20250225,104000,100972049,777,776,777,776,2385
|
|
20250225,103900,99121101,776,776,776,776,1
|
|
20250225,103800,99120325,775,775,775,775,0
|
|
20250225,103700,99120325,775,775,775,775,400
|
|
20250225,103600,98810325,776,776,776,776,1
|
|
20250225,103500,98809549,775,775,775,775,1
|
|
20250225,103400,98808774,775,775,775,775,0
|
|
20250225,103300,98808774,775,775,775,775,0
|
|
20250225,103200,98808774,775,775,775,775,1
|
|
20250225,103100,98807999,775,775,775,775,12
|
|
20250225,103000,98798699,776,776,776,776,0
|
|
20250225,102900,98798699,776,776,776,776,0
|
|
20250225,102800,98798699,776,776,776,776,330
|
|
20250225,102700,98542619,776,776,776,776,6
|
|
20250225,102600,98537963,777,777,777,777,0
|
|
20250225,102500,98537963,777,777,777,777,0
|
|
20250225,102400,98537963,777,777,777,777,0
|
|
20250225,102300,98537963,777,777,777,777,5
|
|
20250225,102200,98534078,777,777,777,777,1
|
|
20250225,102100,98533301,776,775,776,775,3602
|
|
20250225,102000,95741750,776,776,776,776,1
|
|
20250225,101900,95740974,776,774,776,774,174
|
|
20250225,101800,95606125,774,774,774,774,0
|
|
20250225,101700,95606125,774,774,774,774,11
|
|
20250225,101600,95597611,775,775,775,775,32
|
|
20250225,101500,95572811,775,775,775,774,1198
|
|
20250225,101400,94645300,775,775,775,775,0
|
|
20250225,101300,94645300,775,775,775,775,0
|
|
20250225,101200,94645300,775,775,775,775,2980
|
|
20250225,101100,92335800,776,776,776,776,1
|
|
20250225,101000,92335024,775,778,778,775,225
|
|
20250225,100900,92160049,778,778,778,778,2
|
|
20250225,100800,92158493,778,778,778,778,0
|
|
20250225,100700,92158493,778,778,778,778,1
|
|
20250225,100600,92157715,778,778,778,778,0
|
|
20250225,100500,92157715,778,778,778,778,1
|
|
20250225,100400,92156937,774,774,774,774,300
|
|
20250225,100300,91924737,779,779,779,779,0
|
|
20250225,100200,91924737,779,779,779,779,0
|
|
20250225,100100,91924737,779,775,779,775,2
|
|
20250225,100000,91923183,775,775,775,774,199
|
|
20250225,095900,91769058,779,778,779,778,82
|
|
20250225,095800,91705260,773,773,773,773,273
|
|
20250225,095700,91494231,777,777,777,777,498
|
|
20250225,095600,91107285,773,777,777,773,211
|
|
20250225,095500,90944152,779,779,779,779,5
|
|
20250225,095400,90940257,773,773,773,773,0
|
|
20250225,095300,90940257,773,773,773,773,0
|
|
20250225,095200,90940257,773,773,773,773,120
|
|
20250225,095100,90847497,773,773,773,773,0
|
|
20250225,095000,90847497,773,773,773,773,0
|
|
20250225,094900,90847497,773,773,773,773,0
|
|
20250225,094800,90847497,773,775,775,773,522
|
|
20250225,094700,90443969,776,776,776,776,10999
|
|
20250225,094600,81908745,776,776,776,776,0
|
|
20250225,094500,81908745,776,775,776,774,1101
|
|
20250225,094400,81055569,775,775,775,775,0
|
|
20250225,094300,81055569,775,775,775,775,991
|
|
20250225,094200,80287544,775,775,775,775,39
|
|
20250225,094100,80257319,775,776,776,775,1800
|
|
20250225,094000,78862289,775,775,775,775,256
|
|
20250225,093900,78663889,781,781,781,781,128
|
|
20250225,093800,78563921,781,781,781,781,100
|
|
20250225,093700,78485821,775,781,781,775,2152
|
|
20250225,093600,76807416,781,781,781,781,17
|
|
20250225,093500,76794139,781,780,781,780,2619
|
|
20250225,093400,74749705,780,775,780,775,1012
|
|
20250225,093300,73961360,775,775,775,775,15
|
|
20250225,093200,73949735,775,776,776,775,903
|
|
20250225,093100,73249507,776,778,778,776,112
|
|
20250225,093000,73162585,779,779,779,779,1
|
|
20250225,092900,73161806,775,771,775,771,12656
|
|
20250225,092800,63383121,771,770,771,770,1126
|
|
20250225,092700,62515965,770,767,770,767,578
|
|
20250225,092600,62072609,766,767,767,766,680
|
|
20250225,092500,61551229,766,766,766,766,10
|
|
20250225,092400,61543569,766,766,766,766,20
|
|
20250225,092300,61528249,766,767,767,766,1767
|
|
20250225,092200,60174039,766,766,766,766,600
|
|
20250225,092100,59714439,766,766,766,766,400
|
|
20250225,092000,59408039,766,766,766,766,727
|
|
20250225,091900,58851157,766,771,771,766,716
|
|
20250225,091800,58302476,771,771,771,771,978
|
|
20250225,091700,57548438,773,769,773,769,1300
|
|
20250225,091600,56548259,769,769,769,769,0
|
|
20250225,091500,56548259,769,769,769,769,1302
|
|
20250225,091400,55547021,769,767,769,766,8607
|
|
20250225,091300,48944952,770,770,770,770,12
|
|
20250225,091200,48935712,770,766,770,766,110
|
|
20250225,091100,48851052,766,766,766,766,200
|
|
20250225,091000,48697852,766,771,771,766,513
|
|
20250225,090900,48302394,771,771,771,771,1297
|
|
20250225,090800,47302407,771,765,771,765,11
|
|
20250225,090700,47293986,765,765,765,765,260
|
|
20250225,090600,47095086,765,766,766,765,8791
|
|
20250225,090500,40367297,773,765,773,765,3442
|
|
20250225,090400,37713435,765,771,777,765,11735
|
|
20250225,090300,28695438,780,772,780,771,6325
|
|
20250225,090200,23814645,772,772,777,772,6099
|
|
20250225,090100,19105916,773,780,780,770,16070
|
|
20250225,090000,6628688,780,787,787,780,8468
|