607 lines
26 KiB
CSV
607 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250225,190400,75790164,276,276,276,276,11823
|
|
20250225,190300,75790164,276,276,276,276,0
|
|
20250225,190200,75790164,276,276,276,276,0
|
|
20250225,190100,75790164,276,276,276,276,0
|
|
20250225,190000,75790164,276,276,276,276,0
|
|
20250225,185900,75790164,276,276,276,276,0
|
|
20250225,185800,75790164,276,276,276,276,0
|
|
20250225,185700,75790164,276,276,276,276,0
|
|
20250225,185600,75790164,276,276,276,276,0
|
|
20250225,185500,75790164,276,276,276,276,0
|
|
20250225,185400,75790164,276,276,276,276,0
|
|
20250225,185300,75790164,276,276,276,276,0
|
|
20250225,185200,75790164,276,276,276,276,0
|
|
20250225,185100,75790164,276,276,276,276,0
|
|
20250225,185000,75790164,276,276,276,276,0
|
|
20250225,184900,75790164,276,276,276,276,0
|
|
20250225,184800,75790164,276,276,276,276,0
|
|
20250225,184700,75790164,276,276,276,276,0
|
|
20250225,184600,75790164,276,276,276,276,0
|
|
20250225,184500,75790164,276,276,276,276,0
|
|
20250225,184400,75790164,276,276,276,276,0
|
|
20250225,184300,75790164,276,276,276,276,0
|
|
20250225,184200,75790164,276,276,276,276,0
|
|
20250225,184100,75790164,276,276,276,276,0
|
|
20250225,184000,75790164,276,276,276,276,0
|
|
20250225,183900,75790164,276,276,276,276,0
|
|
20250225,183800,75790164,276,276,276,276,0
|
|
20250225,183700,75790164,276,276,276,276,0
|
|
20250225,183600,75790164,276,276,276,276,0
|
|
20250225,183500,75790164,276,276,276,276,0
|
|
20250225,183400,75790164,276,276,276,276,11823
|
|
20250225,183300,75790164,276,276,276,276,0
|
|
20250225,183200,75790164,276,276,276,276,0
|
|
20250225,183100,75790164,276,276,276,276,0
|
|
20250225,183000,75790164,276,276,276,276,0
|
|
20250225,182900,75790164,276,276,276,276,0
|
|
20250225,182800,75790164,276,276,276,276,0
|
|
20250225,182700,75790164,276,276,276,276,0
|
|
20250225,182600,75790164,276,276,276,276,0
|
|
20250225,182500,75790164,276,276,276,276,0
|
|
20250225,182400,75790164,276,276,276,276,0
|
|
20250225,182300,75790164,276,276,276,276,0
|
|
20250225,182200,75790164,276,276,276,276,0
|
|
20250225,182100,75790164,276,276,276,276,0
|
|
20250225,182000,75790164,276,276,276,276,0
|
|
20250225,181900,75790164,276,276,276,276,0
|
|
20250225,181800,75790164,276,276,276,276,0
|
|
20250225,181700,75790164,276,276,276,276,0
|
|
20250225,181600,75790164,276,276,276,276,0
|
|
20250225,181500,75790164,276,276,276,276,0
|
|
20250225,181400,75790164,276,276,276,276,0
|
|
20250225,181300,75790164,276,276,276,276,0
|
|
20250225,181200,75790164,276,276,276,276,0
|
|
20250225,181100,75790164,276,276,276,276,0
|
|
20250225,181000,75790164,276,276,276,276,0
|
|
20250225,180900,75790164,276,276,276,276,0
|
|
20250225,180800,75790164,276,276,276,276,0
|
|
20250225,180700,75790164,276,276,276,276,0
|
|
20250225,180600,75790164,276,276,276,276,0
|
|
20250225,180500,75790164,276,276,276,276,0
|
|
20250225,180400,75790164,276,276,276,276,11823
|
|
20250225,180300,75790164,276,276,276,276,0
|
|
20250225,180200,75790164,276,276,276,276,0
|
|
20250225,180100,75790164,276,276,276,276,0
|
|
20250225,180000,75790164,276,276,276,276,0
|
|
20250225,175900,75790164,276,276,276,276,0
|
|
20250225,175800,75790164,276,276,276,276,0
|
|
20250225,175700,75790164,276,276,276,276,0
|
|
20250225,175600,75790164,276,276,276,276,0
|
|
20250225,175500,75790164,276,276,276,276,0
|
|
20250225,175400,75790164,276,276,276,276,0
|
|
20250225,175300,75790164,276,276,276,276,0
|
|
20250225,175200,75790164,276,276,276,276,0
|
|
20250225,175100,75790164,276,276,276,276,0
|
|
20250225,175000,75790164,276,276,276,276,0
|
|
20250225,174900,75790164,276,276,276,276,0
|
|
20250225,174800,75790164,276,276,276,276,0
|
|
20250225,174700,75790164,276,276,276,276,0
|
|
20250225,174600,75790164,276,276,276,276,0
|
|
20250225,174500,75790164,276,276,276,276,0
|
|
20250225,174400,75790164,276,276,276,276,0
|
|
20250225,174300,75790164,276,276,276,276,0
|
|
20250225,174200,75790164,276,276,276,276,0
|
|
20250225,174100,75790164,276,276,276,276,0
|
|
20250225,174000,75790164,276,276,276,276,0
|
|
20250225,173900,75790164,276,276,276,276,0
|
|
20250225,173800,75790164,276,276,276,276,0
|
|
20250225,173700,75790164,276,276,276,276,0
|
|
20250225,173600,75790164,276,276,276,276,0
|
|
20250225,173500,75790164,276,276,276,276,0
|
|
20250225,173400,75790164,276,276,276,276,11823
|
|
20250225,173300,75790164,276,276,276,276,0
|
|
20250225,173200,75790164,276,276,276,276,0
|
|
20250225,173100,75790164,276,276,276,276,0
|
|
20250225,173000,75790164,276,276,276,276,0
|
|
20250225,172900,75790164,276,276,276,276,0
|
|
20250225,172800,75790164,276,276,276,276,0
|
|
20250225,172700,75790164,276,276,276,276,0
|
|
20250225,172600,75790164,276,276,276,276,0
|
|
20250225,172500,75790164,276,276,276,276,0
|
|
20250225,172400,75790164,276,276,276,276,0
|
|
20250225,172300,75790164,276,276,276,276,0
|
|
20250225,172200,75790164,276,276,276,276,0
|
|
20250225,172100,75790164,276,276,276,276,0
|
|
20250225,172000,75790164,276,276,276,276,0
|
|
20250225,171900,75790164,276,276,276,276,0
|
|
20250225,171800,75790164,276,276,276,276,0
|
|
20250225,171700,75790164,276,276,276,276,0
|
|
20250225,171600,75790164,276,276,276,276,0
|
|
20250225,171500,75790164,276,276,276,276,0
|
|
20250225,171400,75790164,276,276,276,276,0
|
|
20250225,171300,75790164,276,276,276,276,0
|
|
20250225,171200,75790164,276,276,276,276,0
|
|
20250225,171100,75790164,276,276,276,276,0
|
|
20250225,171000,75790164,276,276,276,276,0
|
|
20250225,170900,75790164,276,276,276,276,0
|
|
20250225,170800,75790164,276,276,276,276,0
|
|
20250225,170700,75790164,276,276,276,276,0
|
|
20250225,170600,75790164,276,276,276,276,0
|
|
20250225,170500,75790164,276,276,276,276,0
|
|
20250225,170400,75790164,276,276,276,276,11823
|
|
20250225,170300,75790164,276,276,276,276,0
|
|
20250225,170200,75790164,276,276,276,276,0
|
|
20250225,170100,75790164,276,276,276,276,0
|
|
20250225,170000,75790164,276,276,276,276,0
|
|
20250225,165900,75790164,276,276,276,276,0
|
|
20250225,165800,75790164,276,276,276,276,0
|
|
20250225,165700,75790164,276,276,276,276,0
|
|
20250225,165600,75790164,276,276,276,276,0
|
|
20250225,165500,75790164,276,276,276,276,0
|
|
20250225,165400,75790164,276,276,276,276,0
|
|
20250225,165300,75790164,276,276,276,276,0
|
|
20250225,165200,75790164,276,276,276,276,0
|
|
20250225,165100,75790164,276,276,276,276,0
|
|
20250225,165000,75790164,276,276,276,276,0
|
|
20250225,164900,75790164,276,276,276,276,0
|
|
20250225,164800,75790164,276,276,276,276,0
|
|
20250225,164700,75790164,276,276,276,276,0
|
|
20250225,164600,75790164,276,276,276,276,0
|
|
20250225,164500,75790164,276,276,276,276,0
|
|
20250225,164400,75790164,276,276,276,276,0
|
|
20250225,164300,75790164,276,276,276,276,0
|
|
20250225,164200,75790164,276,276,276,276,0
|
|
20250225,164100,75790164,276,276,276,276,0
|
|
20250225,164000,75790164,276,276,276,276,0
|
|
20250225,163900,75790164,276,276,276,276,0
|
|
20250225,163800,75790164,276,276,276,276,0
|
|
20250225,163700,75790164,276,276,276,276,0
|
|
20250225,163600,75790164,276,276,276,276,0
|
|
20250225,163500,75790164,276,276,276,276,0
|
|
20250225,163400,75790164,276,276,276,276,11823
|
|
20250225,163300,75790164,276,276,276,276,0
|
|
20250225,163200,75790164,276,276,276,276,0
|
|
20250225,163100,75790164,276,276,276,276,0
|
|
20250225,163000,75790164,276,276,276,276,0
|
|
20250225,162900,75790164,276,276,276,276,0
|
|
20250225,162800,75790164,276,276,276,276,0
|
|
20250225,162700,75790164,276,276,276,276,0
|
|
20250225,162600,75790164,276,276,276,276,0
|
|
20250225,162500,75790164,276,276,276,276,0
|
|
20250225,162400,75790164,276,276,276,276,0
|
|
20250225,162300,75790164,276,276,276,276,0
|
|
20250225,162200,75790164,276,276,276,276,0
|
|
20250225,162100,75790164,276,276,276,276,0
|
|
20250225,162000,75790164,276,276,276,276,0
|
|
20250225,161900,75790164,276,276,276,276,0
|
|
20250225,161800,75790164,276,276,276,276,0
|
|
20250225,161700,75790164,276,276,276,276,0
|
|
20250225,161600,75790164,276,276,276,276,0
|
|
20250225,161500,75790164,276,276,276,276,0
|
|
20250225,161400,75790164,276,276,276,276,0
|
|
20250225,161300,75790164,276,276,276,276,0
|
|
20250225,161200,75790164,276,276,276,276,0
|
|
20250225,161100,75790164,276,276,276,276,0
|
|
20250225,161000,75790164,276,276,276,276,0
|
|
20250225,160900,75790164,276,276,276,276,0
|
|
20250225,160800,75790164,276,276,276,276,0
|
|
20250225,160700,75790164,276,276,276,276,0
|
|
20250225,160600,75790164,276,276,276,276,0
|
|
20250225,160500,75790164,276,276,276,276,0
|
|
20250225,160400,75790164,276,276,276,276,11823
|
|
20250225,160300,75790164,276,276,276,276,0
|
|
20250225,160200,75790164,276,276,276,276,0
|
|
20250225,160100,75790164,276,276,276,276,0
|
|
20250225,160000,75790164,276,276,276,276,0
|
|
20250225,155900,75790164,276,276,276,276,0
|
|
20250225,155800,75790164,276,276,276,276,0
|
|
20250225,155700,75790164,276,276,276,276,0
|
|
20250225,155600,75790164,276,276,276,276,0
|
|
20250225,155500,75790164,276,276,276,276,0
|
|
20250225,155400,75790164,276,276,276,276,0
|
|
20250225,155300,75790164,276,276,276,276,0
|
|
20250225,155200,75790164,276,276,276,276,0
|
|
20250225,155100,75790164,276,276,276,276,0
|
|
20250225,155000,75790164,276,276,276,276,0
|
|
20250225,154900,75790164,276,276,276,276,0
|
|
20250225,154800,75790164,276,276,276,276,0
|
|
20250225,154700,75790164,276,276,276,276,0
|
|
20250225,154600,75790164,276,276,276,276,0
|
|
20250225,154500,75790164,276,276,276,276,0
|
|
20250225,154400,75790164,276,276,276,276,0
|
|
20250225,154300,75790164,276,276,276,276,0
|
|
20250225,154200,75790164,276,276,276,276,0
|
|
20250225,154100,75790164,276,276,276,276,0
|
|
20250225,154000,75790164,276,276,276,276,0
|
|
20250225,153900,75790164,276,276,276,276,0
|
|
20250225,153800,75790164,276,276,276,276,0
|
|
20250225,153700,75790164,276,276,276,276,0
|
|
20250225,153600,75790164,276,276,276,276,0
|
|
20250225,153500,75790164,276,276,276,276,0
|
|
20250225,153400,75790164,276,276,276,276,11823
|
|
20250225,153300,75790164,276,276,276,276,0
|
|
20250225,153200,75790164,276,276,276,276,0
|
|
20250225,153100,75790164,276,276,276,276,0
|
|
20250225,153000,75790164,276,276,276,276,11823
|
|
20250225,152900,72527016,277,277,277,277,0
|
|
20250225,152800,72527016,277,277,277,277,0
|
|
20250225,152700,72527016,277,277,277,277,0
|
|
20250225,152600,72527016,277,277,277,277,0
|
|
20250225,152500,72527016,277,277,277,277,0
|
|
20250225,152400,72527016,277,277,277,277,0
|
|
20250225,152300,72527016,277,277,277,277,0
|
|
20250225,152200,72527016,277,277,277,277,0
|
|
20250225,152100,72527016,277,277,277,277,0
|
|
20250225,152000,72527016,277,277,277,277,0
|
|
20250225,151900,72527016,277,278,279,277,25
|
|
20250225,151800,72520066,279,279,280,279,2945
|
|
20250225,151700,71698409,280,279,280,279,1833
|
|
20250225,151600,71186965,280,278,280,278,14577
|
|
20250225,151500,67121410,278,278,278,278,379
|
|
20250225,151400,67016048,278,277,278,277,116
|
|
20250225,151300,66983911,278,278,278,277,55
|
|
20250225,151200,66968672,278,278,278,277,8574
|
|
20250225,151100,64585170,278,277,278,276,54
|
|
20250225,151000,64570256,276,278,278,276,365
|
|
20250225,150900,64468792,278,278,278,278,3
|
|
20250225,150800,64467958,278,277,278,277,17
|
|
20250225,150700,64463242,278,278,278,278,3
|
|
20250225,150600,64462408,278,277,278,276,61
|
|
20250225,150500,64445509,278,278,278,278,198
|
|
20250225,150400,64390465,277,278,278,277,43
|
|
20250225,150300,64378553,278,278,278,278,724
|
|
20250225,150200,64177281,278,278,278,278,4
|
|
20250225,150100,64176169,278,277,278,277,6
|
|
20250225,150000,64174503,277,277,277,277,1935
|
|
20250225,145900,63638508,277,277,277,277,0
|
|
20250225,145800,63638508,277,278,278,276,13
|
|
20250225,145700,63634902,278,278,278,278,0
|
|
20250225,145600,63634902,278,278,278,278,3
|
|
20250225,145500,63634068,277,278,278,277,43
|
|
20250225,145400,63622155,278,277,278,277,4013
|
|
20250225,145300,62510543,277,277,277,277,2
|
|
20250225,145200,62509989,277,277,277,277,1
|
|
20250225,145100,62509712,277,277,277,277,0
|
|
20250225,145000,62509712,277,277,277,277,0
|
|
20250225,144900,62509712,277,277,277,277,0
|
|
20250225,144800,62509712,277,277,277,277,0
|
|
20250225,144700,62509712,277,277,277,277,0
|
|
20250225,144600,62509712,277,277,277,277,0
|
|
20250225,144500,62509712,277,277,277,277,0
|
|
20250225,144400,62509712,277,277,277,277,0
|
|
20250225,144300,62509712,277,277,277,277,0
|
|
20250225,144200,62509712,277,277,277,277,1
|
|
20250225,144100,62509435,276,276,276,276,0
|
|
20250225,144000,62509435,276,276,276,276,0
|
|
20250225,143900,62509435,276,277,277,276,6
|
|
20250225,143800,62507777,277,277,277,277,0
|
|
20250225,143700,62507777,277,277,277,277,1
|
|
20250225,143600,62507500,277,276,277,276,2005
|
|
20250225,143500,61954117,277,277,277,277,2
|
|
20250225,143400,61953563,277,277,277,277,6
|
|
20250225,143300,61951901,276,276,276,276,1
|
|
20250225,143200,61951625,277,277,277,277,19
|
|
20250225,143100,61946362,277,277,277,277,1
|
|
20250225,143000,61946085,277,277,277,277,437
|
|
20250225,142900,61825036,278,277,278,277,1770
|
|
20250225,142800,61334742,277,277,277,277,1
|
|
20250225,142700,61334465,276,276,276,276,6
|
|
20250225,142600,61332809,277,276,277,276,10001
|
|
20250225,142500,58572532,277,277,277,277,1
|
|
20250225,142400,58572255,277,277,277,277,1
|
|
20250225,142300,58571978,277,277,277,277,1
|
|
20250225,142200,58571701,277,277,277,277,63
|
|
20250225,142100,58554250,277,277,277,277,93
|
|
20250225,142000,58528489,277,277,277,277,1
|
|
20250225,141900,58528212,277,276,277,276,507
|
|
20250225,141800,58388273,277,277,277,277,514
|
|
20250225,141700,58245895,277,277,277,277,0
|
|
20250225,141600,58245895,277,277,277,277,0
|
|
20250225,141500,58245895,277,277,277,277,0
|
|
20250225,141400,58245895,277,276,277,276,5162
|
|
20250225,141300,56821021,277,277,277,277,0
|
|
20250225,141200,56821021,277,277,277,277,0
|
|
20250225,141100,56821021,277,277,277,277,1
|
|
20250225,141000,56820744,277,277,277,277,0
|
|
20250225,140900,56820744,277,277,277,277,0
|
|
20250225,140800,56820744,277,277,277,277,1
|
|
20250225,140700,56820467,277,277,277,277,0
|
|
20250225,140600,56820467,277,277,277,277,0
|
|
20250225,140500,56820467,277,277,277,277,5
|
|
20250225,140400,56819082,276,277,277,276,2
|
|
20250225,140300,56818529,276,276,276,276,0
|
|
20250225,140200,56818529,276,276,276,276,0
|
|
20250225,140100,56818529,276,277,277,276,10
|
|
20250225,140000,56815766,277,277,277,277,204
|
|
20250225,135900,56759258,277,277,277,277,0
|
|
20250225,135800,56759258,277,277,277,277,20
|
|
20250225,135700,56753718,277,277,277,277,50
|
|
20250225,135600,56739868,276,276,276,276,472
|
|
20250225,135500,56609596,277,277,277,277,339
|
|
20250225,135400,56515693,277,277,277,277,1
|
|
20250225,135300,56515416,276,276,276,276,1
|
|
20250225,135200,56515140,276,276,276,276,500
|
|
20250225,135100,56377140,277,277,277,277,1
|
|
20250225,135000,56376863,277,277,277,277,7
|
|
20250225,134900,56374924,277,276,277,276,6
|
|
20250225,134800,56373265,277,277,277,277,8
|
|
20250225,134700,56371049,276,277,277,276,221
|
|
20250225,134600,56309833,277,277,277,277,2
|
|
20250225,134500,56309279,277,277,277,277,1
|
|
20250225,134400,56309002,278,278,278,276,9
|
|
20250225,134300,56306508,276,277,278,276,69
|
|
20250225,134200,56287395,277,278,278,276,36
|
|
20250225,134100,56277424,278,278,278,278,0
|
|
20250225,134000,56277424,278,278,278,278,2
|
|
20250225,133900,56276868,278,278,278,278,502
|
|
20250225,133800,56137312,277,276,277,276,3
|
|
20250225,133700,56136483,276,278,278,276,1213
|
|
20250225,133600,55800485,277,278,278,277,2874
|
|
20250225,133500,55001525,279,279,280,278,218
|
|
20250225,133400,54940505,280,277,280,277,47769
|
|
20250225,133300,41657395,275,275,275,275,0
|
|
20250225,133200,41657395,275,275,275,275,0
|
|
20250225,133100,41657395,275,275,275,275,2
|
|
20250225,133000,41656845,277,277,277,277,0
|
|
20250225,132900,41656845,277,277,277,277,1
|
|
20250225,132800,41656568,276,276,276,275,21
|
|
20250225,132700,41650773,277,276,277,276,3
|
|
20250225,132600,41649944,276,276,276,276,0
|
|
20250225,132500,41649944,276,276,276,276,2
|
|
20250225,132400,41649392,277,277,277,277,1000
|
|
20250225,132300,41372392,277,277,277,277,0
|
|
20250225,132200,41372392,277,277,277,277,1
|
|
20250225,132100,41372115,275,275,275,275,2
|
|
20250225,132000,41371565,275,276,276,275,303
|
|
20250225,131900,41287939,276,276,276,276,0
|
|
20250225,131800,41287939,276,276,276,276,2000
|
|
20250225,131700,40735939,276,276,276,276,0
|
|
20250225,131600,40735939,276,276,276,276,2
|
|
20250225,131500,40735387,276,277,277,276,3
|
|
20250225,131400,40734558,276,277,277,276,6
|
|
20250225,131300,40732898,276,276,277,276,10189
|
|
20250225,131200,37914373,276,276,276,276,0
|
|
20250225,131100,37914373,276,276,276,276,4
|
|
20250225,131000,37913269,277,277,277,277,1
|
|
20250225,130900,37912992,275,275,275,275,0
|
|
20250225,130800,37912992,275,276,276,275,5
|
|
20250225,130700,37911613,275,277,277,275,2
|
|
20250225,130600,37911061,275,276,276,275,11
|
|
20250225,130500,37908026,276,276,276,276,1
|
|
20250225,130400,37907750,276,276,276,276,42
|
|
20250225,130300,37896158,276,276,276,276,0
|
|
20250225,130200,37896158,276,276,276,276,800
|
|
20250225,130100,37675358,276,276,276,276,19
|
|
20250225,130000,37670114,276,276,276,276,19
|
|
20250225,125900,37664870,276,276,276,276,0
|
|
20250225,125800,37664870,276,276,276,276,0
|
|
20250225,125700,37664870,276,276,276,276,0
|
|
20250225,125600,37664870,276,276,276,276,0
|
|
20250225,125500,37664870,276,276,276,276,0
|
|
20250225,125400,37664870,276,276,276,276,0
|
|
20250225,125300,37664870,276,276,276,276,0
|
|
20250225,125200,37664870,276,276,276,276,0
|
|
20250225,125100,37664870,276,276,276,276,0
|
|
20250225,125000,37664870,276,276,276,276,33
|
|
20250225,124900,37655762,276,276,276,276,0
|
|
20250225,124800,37655762,276,276,276,276,0
|
|
20250225,124700,37655762,276,275,276,275,2
|
|
20250225,124600,37655211,277,277,277,277,0
|
|
20250225,124500,37655211,277,277,277,277,0
|
|
20250225,124400,37655211,277,277,277,277,0
|
|
20250225,124300,37655211,277,276,277,275,9452
|
|
20250225,124200,35052658,277,277,277,277,2
|
|
20250225,124100,35052104,277,277,277,277,0
|
|
20250225,124000,35052104,277,277,277,277,0
|
|
20250225,123900,35052104,277,277,277,277,0
|
|
20250225,123800,35052104,277,277,277,277,0
|
|
20250225,123700,35052104,277,277,277,277,0
|
|
20250225,123600,35052104,277,277,277,277,0
|
|
20250225,123500,35052104,277,277,277,277,0
|
|
20250225,123400,35052104,277,276,277,276,82
|
|
20250225,123300,35029440,277,277,277,277,0
|
|
20250225,123200,35029440,277,277,277,277,1
|
|
20250225,123100,35029163,276,276,276,276,0
|
|
20250225,123000,35029163,276,276,276,276,0
|
|
20250225,122900,35029163,276,276,276,276,0
|
|
20250225,122800,35029163,276,276,276,276,0
|
|
20250225,122700,35029163,276,276,276,276,50
|
|
20250225,122600,35015363,277,277,277,277,1
|
|
20250225,122500,35015086,276,276,276,276,0
|
|
20250225,122400,35015086,276,276,276,276,27
|
|
20250225,122300,35007634,276,276,276,276,0
|
|
20250225,122200,35007634,276,276,276,276,0
|
|
20250225,122100,35007634,276,276,276,276,2
|
|
20250225,122000,35007082,277,277,277,277,1
|
|
20250225,121900,35006805,276,277,277,276,2
|
|
20250225,121800,35006252,276,276,276,276,890
|
|
20250225,121700,34760612,276,276,276,276,7
|
|
20250225,121600,34758680,276,276,276,276,0
|
|
20250225,121500,34758680,276,276,276,276,400
|
|
20250225,121400,34648280,275,275,275,275,0
|
|
20250225,121300,34648280,275,275,275,275,1
|
|
20250225,121200,34648005,276,276,276,276,500
|
|
20250225,121100,34510005,276,276,276,276,0
|
|
20250225,121000,34510005,276,276,276,276,4
|
|
20250225,120900,34508901,276,276,276,276,0
|
|
20250225,120800,34508901,276,276,276,276,0
|
|
20250225,120700,34508901,276,276,276,276,150
|
|
20250225,120600,34467501,276,276,276,276,8001
|
|
20250225,120500,32259225,274,274,274,274,0
|
|
20250225,120400,32259225,274,274,274,274,1
|
|
20250225,120300,32258951,274,274,274,274,0
|
|
20250225,120200,32258951,274,274,274,274,1
|
|
20250225,120100,32258677,274,274,274,274,1
|
|
20250225,120000,32258403,274,274,274,274,1
|
|
20250225,115900,32258129,274,275,275,274,10004
|
|
20250225,115800,29507032,276,276,276,276,0
|
|
20250225,115700,29507032,276,276,276,276,0
|
|
20250225,115600,29507032,276,276,276,276,0
|
|
20250225,115500,29507032,276,276,276,276,1
|
|
20250225,115400,29506756,275,275,275,275,0
|
|
20250225,115300,29506756,275,275,275,275,1
|
|
20250225,115200,29506481,276,276,276,276,0
|
|
20250225,115100,29506481,276,276,276,276,0
|
|
20250225,115000,29506481,276,276,276,276,0
|
|
20250225,114900,29506481,276,275,276,275,94
|
|
20250225,114800,29480540,276,275,276,275,239
|
|
20250225,114700,29414814,275,275,276,275,14
|
|
20250225,114600,29410954,276,276,276,276,0
|
|
20250225,114500,29410954,276,276,276,276,1
|
|
20250225,114400,29410678,276,276,276,276,1
|
|
20250225,114300,29410402,275,275,275,275,3
|
|
20250225,114200,29409577,275,275,275,275,0
|
|
20250225,114100,29409577,275,275,275,275,0
|
|
20250225,114000,29409577,275,275,275,275,3
|
|
20250225,113900,29408752,276,276,276,276,0
|
|
20250225,113800,29408752,276,276,276,276,0
|
|
20250225,113700,29408752,276,276,276,276,0
|
|
20250225,113600,29408752,276,276,276,276,0
|
|
20250225,113500,29408752,276,276,276,276,4501
|
|
20250225,113400,28166476,276,276,276,276,0
|
|
20250225,113300,28166476,276,276,276,275,263
|
|
20250225,113200,28093950,276,276,276,276,4
|
|
20250225,113100,28092846,276,276,276,276,0
|
|
20250225,113000,28092846,276,276,276,276,0
|
|
20250225,112900,28092846,276,276,276,276,1
|
|
20250225,112800,28092570,276,276,276,276,0
|
|
20250225,112700,28092570,276,276,276,276,0
|
|
20250225,112600,28092570,276,276,276,276,0
|
|
20250225,112500,28092570,276,276,276,276,0
|
|
20250225,112400,28092570,276,276,276,276,21
|
|
20250225,112300,28086774,276,276,276,276,0
|
|
20250225,112200,28086774,276,276,276,276,0
|
|
20250225,112100,28086774,276,276,276,276,1
|
|
20250225,112000,28086498,274,276,276,274,7109
|
|
20250225,111900,26131524,275,275,275,275,0
|
|
20250225,111800,26131524,275,276,276,275,301
|
|
20250225,111700,26048748,277,277,277,277,0
|
|
20250225,111600,26048748,277,277,277,277,1
|
|
20250225,111500,26048471,275,275,275,275,0
|
|
20250225,111400,26048471,275,275,275,275,0
|
|
20250225,111300,26048471,275,276,276,275,200
|
|
20250225,111200,25993279,276,276,276,276,8
|
|
20250225,111100,25991071,276,276,276,276,2
|
|
20250225,111000,25990519,276,276,276,276,0
|
|
20250225,110900,25990519,276,276,276,276,0
|
|
20250225,110800,25990519,276,276,276,276,19999
|
|
20250225,110700,20470795,276,276,276,276,0
|
|
20250225,110600,20470795,276,276,276,276,1
|
|
20250225,110500,20470519,277,277,277,277,1
|
|
20250225,110400,20470242,277,277,277,277,0
|
|
20250225,110300,20470242,277,277,277,277,0
|
|
20250225,110200,20470242,277,275,277,275,5
|
|
20250225,110100,20468862,275,275,275,275,0
|
|
20250225,110000,20468862,275,275,275,275,0
|
|
20250225,105900,20468862,275,275,275,275,1
|
|
20250225,105800,20468587,277,277,277,277,0
|
|
20250225,105700,20468587,277,277,277,277,2
|
|
20250225,105600,20468033,275,275,275,275,0
|
|
20250225,105500,20468033,275,275,275,275,0
|
|
20250225,105400,20468033,275,275,275,275,0
|
|
20250225,105300,20468033,275,275,275,275,0
|
|
20250225,105200,20468033,275,275,275,275,1
|
|
20250225,105100,20467758,276,276,276,275,4
|
|
20250225,105000,20466655,275,275,275,275,0
|
|
20250225,104900,20466655,275,275,275,275,0
|
|
20250225,104800,20466655,275,275,275,275,0
|
|
20250225,104700,20466655,275,275,275,275,4
|
|
20250225,104600,20465555,276,276,276,276,0
|
|
20250225,104500,20465555,276,276,276,276,1999
|
|
20250225,104400,19913831,276,276,276,276,1
|
|
20250225,104300,19913555,276,276,276,276,100
|
|
20250225,104200,19885955,276,276,276,276,350
|
|
20250225,104100,19789355,277,277,277,277,0
|
|
20250225,104000,19789355,277,277,277,277,0
|
|
20250225,103900,19789355,277,277,277,277,0
|
|
20250225,103800,19789355,277,277,277,277,0
|
|
20250225,103700,19789355,277,277,277,277,0
|
|
20250225,103600,19789355,277,277,277,277,0
|
|
20250225,103500,19789355,277,277,277,277,0
|
|
20250225,103400,19789355,277,277,277,277,1
|
|
20250225,103300,19789078,277,277,277,277,1
|
|
20250225,103200,19788801,276,276,276,276,6
|
|
20250225,103100,19787145,277,276,277,275,7832
|
|
20250225,103000,17625522,276,276,276,276,12
|
|
20250225,102900,17622210,275,275,275,275,0
|
|
20250225,102800,17622210,275,275,275,275,0
|
|
20250225,102700,17622210,275,275,275,275,13
|
|
20250225,102600,17618635,276,276,276,276,0
|
|
20250225,102500,17618635,276,277,277,276,319
|
|
20250225,102400,17530590,276,276,276,276,0
|
|
20250225,102300,17530590,276,277,277,276,51
|
|
20250225,102200,17516464,277,277,277,277,0
|
|
20250225,102100,17516464,277,277,277,277,0
|
|
20250225,102000,17516464,277,277,277,277,0
|
|
20250225,101900,17516464,277,277,277,277,0
|
|
20250225,101800,17516464,277,277,277,277,0
|
|
20250225,101700,17516464,277,277,277,277,0
|
|
20250225,101600,17516464,277,277,277,277,1
|
|
20250225,101500,17516187,277,276,277,276,1384
|
|
20250225,101400,17134202,276,276,276,276,3
|
|
20250225,101300,17133374,276,276,276,276,1
|
|
20250225,101200,17133098,275,276,276,275,2
|
|
20250225,101100,17132547,275,275,275,275,1
|
|
20250225,101000,17132272,276,276,276,276,3
|
|
20250225,100900,17131444,275,275,275,275,1
|
|
20250225,100800,17131169,276,276,276,276,100
|
|
20250225,100700,17103569,276,276,276,276,1510
|
|
20250225,100600,16686809,276,277,277,276,202
|
|
20250225,100500,16630857,277,277,277,277,0
|
|
20250225,100400,16630857,277,277,277,277,17
|
|
20250225,100300,16626148,277,277,277,277,0
|
|
20250225,100200,16626148,277,277,277,277,5
|
|
20250225,100100,16624763,277,277,277,277,7
|
|
20250225,100000,16622824,277,277,277,277,0
|
|
20250225,095900,16622824,277,277,277,277,10934
|
|
20250225,095800,13594106,277,276,277,276,701
|
|
20250225,095700,13400629,277,277,277,277,0
|
|
20250225,095600,13400629,277,276,277,276,5001
|
|
20250225,095500,12020352,276,276,276,276,0
|
|
20250225,095400,12020352,276,277,277,276,186
|
|
20250225,095300,11968980,277,277,277,277,288
|
|
20250225,095200,11889204,277,277,277,277,0
|
|
20250225,095100,11889204,277,277,277,277,10000
|
|
20250225,095000,9119204,277,277,277,277,0
|
|
20250225,094900,9119204,277,277,277,277,9000
|
|
20250225,094800,6626204,277,277,277,277,0
|
|
20250225,094700,6626204,277,277,277,277,1
|
|
20250225,094600,6625927,277,277,277,277,29
|
|
20250225,094500,6617894,277,277,277,277,19
|
|
20250225,094400,6612631,277,277,277,277,150
|
|
20250225,094300,6571081,276,276,276,276,500
|
|
20250225,094200,6433081,277,277,277,277,180
|
|
20250225,094100,6383221,277,277,277,277,52
|
|
20250225,094000,6368817,276,277,277,276,9
|
|
20250225,093900,6366332,276,275,276,275,2307
|
|
20250225,093800,5729607,276,276,276,276,0
|
|
20250225,093700,5729607,276,276,276,276,0
|
|
20250225,093600,5729607,276,276,276,276,0
|
|
20250225,093500,5729607,276,276,276,276,1
|
|
20250225,093400,5729331,275,275,275,275,0
|
|
20250225,093300,5729331,275,276,276,275,901
|
|
20250225,093200,5481156,276,276,276,276,0
|
|
20250225,093100,5481156,276,276,276,276,4710
|
|
20250225,093000,4181196,275,276,276,275,2
|
|
20250225,092900,4180645,276,276,276,276,0
|
|
20250225,092800,4180645,276,276,276,276,0
|
|
20250225,092700,4180645,276,276,276,276,5
|
|
20250225,092600,4179265,275,276,276,275,13
|
|
20250225,092500,4175679,276,275,276,275,988
|
|
20250225,092400,3903978,275,275,275,275,0
|
|
20250225,092300,3903978,275,275,275,275,1404
|
|
20250225,092200,3517878,274,274,274,274,1
|
|
20250225,092100,3517604,275,274,275,274,2
|
|
20250225,092000,3517055,274,274,274,274,0
|
|
20250225,091900,3517055,274,275,275,274,601
|
|
20250225,091800,3351782,275,274,275,274,68
|
|
20250225,091700,3333149,274,275,275,274,96
|
|
20250225,091600,3306754,275,275,275,275,89
|
|
20250225,091500,3282279,275,275,275,275,66
|
|
20250225,091400,3264129,274,276,276,274,130
|
|
20250225,091300,3228379,276,276,276,276,2
|
|
20250225,091200,3227827,275,275,276,275,16
|
|
20250225,091100,3223426,276,276,276,275,54
|
|
20250225,091000,3208573,276,276,276,276,0
|
|
20250225,090900,3208573,276,276,276,276,301
|
|
20250225,090800,3125497,274,274,274,274,0
|
|
20250225,090700,3125497,274,275,276,274,6005
|
|
20250225,090600,1474121,275,276,276,275,1807
|
|
20250225,090500,976389,276,274,276,274,107
|
|
20250225,090400,947069,275,275,275,275,530
|
|
20250225,090300,801319,276,276,276,276,1
|
|
20250225,090200,801043,276,276,276,276,0
|
|
20250225,090100,801043,276,277,277,275,503
|
|
20250225,090000,661715,277,276,277,276,2391
|