606 lines
26 KiB
CSV
606 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250227,190300,83617526,287,287,287,287,2756
|
|
20250227,190200,83617526,287,287,287,287,0
|
|
20250227,190100,83617526,287,287,287,287,0
|
|
20250227,190000,83617526,287,287,287,287,0
|
|
20250227,185900,83617526,287,287,287,287,0
|
|
20250227,185800,83617526,287,287,287,287,0
|
|
20250227,185700,83617526,287,287,287,287,0
|
|
20250227,185600,83617526,287,287,287,287,0
|
|
20250227,185500,83617526,287,287,287,287,0
|
|
20250227,185400,83617526,287,287,287,287,0
|
|
20250227,185300,83617526,287,287,287,287,0
|
|
20250227,185200,83617526,287,287,287,287,0
|
|
20250227,185100,83617526,287,287,287,287,0
|
|
20250227,185000,83617526,287,287,287,287,0
|
|
20250227,184900,83617526,287,287,287,287,0
|
|
20250227,184800,83617526,287,287,287,287,0
|
|
20250227,184700,83617526,287,287,287,287,0
|
|
20250227,184600,83617526,287,287,287,287,0
|
|
20250227,184500,83617526,287,287,287,287,0
|
|
20250227,184400,83617526,287,287,287,287,0
|
|
20250227,184300,83617526,287,287,287,287,0
|
|
20250227,184200,83617526,287,287,287,287,0
|
|
20250227,184100,83617526,287,287,287,287,0
|
|
20250227,184000,83617526,287,287,287,287,0
|
|
20250227,183900,83617526,287,287,287,287,0
|
|
20250227,183800,83617526,287,287,287,287,0
|
|
20250227,183700,83617526,287,287,287,287,0
|
|
20250227,183600,83617526,287,287,287,287,0
|
|
20250227,183500,83617526,287,287,287,287,0
|
|
20250227,183400,83617526,287,287,287,287,0
|
|
20250227,183300,83617526,287,287,287,287,2756
|
|
20250227,183200,83617526,287,287,287,287,0
|
|
20250227,183100,83617526,287,287,287,287,0
|
|
20250227,183000,83617526,287,287,287,287,0
|
|
20250227,182900,83617526,287,287,287,287,0
|
|
20250227,182800,83617526,287,287,287,287,0
|
|
20250227,182700,83617526,287,287,287,287,0
|
|
20250227,182600,83617526,287,287,287,287,0
|
|
20250227,182500,83617526,287,287,287,287,0
|
|
20250227,182400,83617526,287,287,287,287,0
|
|
20250227,182300,83617526,287,287,287,287,0
|
|
20250227,182200,83617526,287,287,287,287,0
|
|
20250227,182100,83617526,287,287,287,287,0
|
|
20250227,182000,83617526,287,287,287,287,0
|
|
20250227,181900,83617526,287,287,287,287,0
|
|
20250227,181800,83617526,287,287,287,287,0
|
|
20250227,181700,83617526,287,287,287,287,0
|
|
20250227,181600,83617526,287,287,287,287,0
|
|
20250227,181500,83617526,287,287,287,287,0
|
|
20250227,181400,83617526,287,287,287,287,0
|
|
20250227,181300,83617526,287,287,287,287,0
|
|
20250227,181200,83617526,287,287,287,287,0
|
|
20250227,181100,83617526,287,287,287,287,0
|
|
20250227,181000,83617526,287,287,287,287,0
|
|
20250227,180900,83617526,287,287,287,287,0
|
|
20250227,180800,83617526,287,287,287,287,0
|
|
20250227,180700,83617526,287,287,287,287,0
|
|
20250227,180600,83617526,287,287,287,287,0
|
|
20250227,180500,83617526,287,287,287,287,0
|
|
20250227,180400,83617526,287,287,287,287,0
|
|
20250227,180300,83617526,287,287,287,287,2756
|
|
20250227,180200,83617526,287,287,287,287,0
|
|
20250227,180100,83617526,287,287,287,287,0
|
|
20250227,180000,83617526,287,287,287,287,0
|
|
20250227,175900,83617526,287,287,287,287,0
|
|
20250227,175800,83617526,287,287,287,287,0
|
|
20250227,175700,83617526,287,287,287,287,0
|
|
20250227,175600,83617526,287,287,287,287,0
|
|
20250227,175500,83617526,287,287,287,287,0
|
|
20250227,175400,83617526,287,287,287,287,0
|
|
20250227,175300,83617526,287,287,287,287,0
|
|
20250227,175200,83617526,287,287,287,287,0
|
|
20250227,175100,83617526,287,287,287,287,0
|
|
20250227,175000,83617526,287,287,287,287,0
|
|
20250227,174900,83617526,287,287,287,287,0
|
|
20250227,174800,83617526,287,287,287,287,0
|
|
20250227,174700,83617526,287,287,287,287,0
|
|
20250227,174600,83617526,287,287,287,287,0
|
|
20250227,174500,83617526,287,287,287,287,0
|
|
20250227,174400,83617526,287,287,287,287,0
|
|
20250227,174300,83617526,287,287,287,287,0
|
|
20250227,174200,83617526,287,287,287,287,0
|
|
20250227,174100,83617526,287,287,287,287,0
|
|
20250227,174000,83617526,287,287,287,287,0
|
|
20250227,173900,83617526,287,287,287,287,0
|
|
20250227,173800,83617526,287,287,287,287,0
|
|
20250227,173700,83617526,287,287,287,287,0
|
|
20250227,173600,83617526,287,287,287,287,0
|
|
20250227,173500,83617526,287,287,287,287,0
|
|
20250227,173400,83617526,287,287,287,287,0
|
|
20250227,173300,83617526,287,287,287,287,2756
|
|
20250227,173200,83617526,287,287,287,287,0
|
|
20250227,173100,83617526,287,287,287,287,0
|
|
20250227,173000,83617526,287,287,287,287,0
|
|
20250227,172900,83617526,287,287,287,287,0
|
|
20250227,172800,83617526,287,287,287,287,0
|
|
20250227,172700,83617526,287,287,287,287,0
|
|
20250227,172600,83617526,287,287,287,287,0
|
|
20250227,172500,83617526,287,287,287,287,0
|
|
20250227,172400,83617526,287,287,287,287,0
|
|
20250227,172300,83617526,287,287,287,287,0
|
|
20250227,172200,83617526,287,287,287,287,0
|
|
20250227,172100,83617526,287,287,287,287,0
|
|
20250227,172000,83617526,287,287,287,287,0
|
|
20250227,171900,83617526,287,287,287,287,0
|
|
20250227,171800,83617526,287,287,287,287,0
|
|
20250227,171700,83617526,287,287,287,287,0
|
|
20250227,171600,83617526,287,287,287,287,0
|
|
20250227,171500,83617526,287,287,287,287,0
|
|
20250227,171400,83617526,287,287,287,287,0
|
|
20250227,171300,83617526,287,287,287,287,0
|
|
20250227,171200,83617526,287,287,287,287,0
|
|
20250227,171100,83617526,287,287,287,287,0
|
|
20250227,171000,83617526,287,287,287,287,0
|
|
20250227,170900,83617526,287,287,287,287,0
|
|
20250227,170800,83617526,287,287,287,287,0
|
|
20250227,170700,83617526,287,287,287,287,0
|
|
20250227,170600,83617526,287,287,287,287,0
|
|
20250227,170500,83617526,287,287,287,287,0
|
|
20250227,170400,83617526,287,287,287,287,0
|
|
20250227,170300,83617526,287,287,287,287,2756
|
|
20250227,170200,83617526,287,287,287,287,0
|
|
20250227,170100,83617526,287,287,287,287,0
|
|
20250227,170000,83617526,287,287,287,287,0
|
|
20250227,165900,83617526,287,287,287,287,0
|
|
20250227,165800,83617526,287,287,287,287,0
|
|
20250227,165700,83617526,287,287,287,287,0
|
|
20250227,165600,83617526,287,287,287,287,0
|
|
20250227,165500,83617526,287,287,287,287,0
|
|
20250227,165400,83617526,287,287,287,287,0
|
|
20250227,165300,83617526,287,287,287,287,0
|
|
20250227,165200,83617526,287,287,287,287,0
|
|
20250227,165100,83617526,287,287,287,287,0
|
|
20250227,165000,83617526,287,287,287,287,0
|
|
20250227,164900,83617526,287,287,287,287,0
|
|
20250227,164800,83617526,287,287,287,287,0
|
|
20250227,164700,83617526,287,287,287,287,0
|
|
20250227,164600,83617526,287,287,287,287,0
|
|
20250227,164500,83617526,287,287,287,287,0
|
|
20250227,164400,83617526,287,287,287,287,0
|
|
20250227,164300,83617526,287,287,287,287,0
|
|
20250227,164200,83617526,287,287,287,287,0
|
|
20250227,164100,83617526,287,287,287,287,0
|
|
20250227,164000,83617526,287,287,287,287,0
|
|
20250227,163900,83617526,287,287,287,287,0
|
|
20250227,163800,83617526,287,287,287,287,0
|
|
20250227,163700,83617526,287,287,287,287,0
|
|
20250227,163600,83617526,287,287,287,287,0
|
|
20250227,163500,83617526,287,287,287,287,0
|
|
20250227,163400,83617526,287,287,287,287,0
|
|
20250227,163300,83617526,287,287,287,287,2756
|
|
20250227,163200,83617526,287,287,287,287,0
|
|
20250227,163100,83617526,287,287,287,287,0
|
|
20250227,163000,83617526,287,287,287,287,0
|
|
20250227,162900,83617526,287,287,287,287,0
|
|
20250227,162800,83617526,287,287,287,287,0
|
|
20250227,162700,83617526,287,287,287,287,0
|
|
20250227,162600,83617526,287,287,287,287,0
|
|
20250227,162500,83617526,287,287,287,287,0
|
|
20250227,162400,83617526,287,287,287,287,0
|
|
20250227,162300,83617526,287,287,287,287,0
|
|
20250227,162200,83617526,287,287,287,287,0
|
|
20250227,162100,83617526,287,287,287,287,0
|
|
20250227,162000,83617526,287,287,287,287,0
|
|
20250227,161900,83617526,287,287,287,287,0
|
|
20250227,161800,83617526,287,287,287,287,0
|
|
20250227,161700,83617526,287,287,287,287,0
|
|
20250227,161600,83617526,287,287,287,287,0
|
|
20250227,161500,83617526,287,287,287,287,0
|
|
20250227,161400,83617526,287,287,287,287,0
|
|
20250227,161300,83617526,287,287,287,287,0
|
|
20250227,161200,83617526,287,287,287,287,0
|
|
20250227,161100,83617526,287,287,287,287,0
|
|
20250227,161000,83617526,287,287,287,287,0
|
|
20250227,160900,83617526,287,287,287,287,0
|
|
20250227,160800,83617526,287,287,287,287,0
|
|
20250227,160700,83617526,287,287,287,287,0
|
|
20250227,160600,83617526,287,287,287,287,0
|
|
20250227,160500,83617526,287,287,287,287,0
|
|
20250227,160400,83617526,287,287,287,287,0
|
|
20250227,160300,83617526,287,287,287,287,2756
|
|
20250227,160200,83617526,287,287,287,287,0
|
|
20250227,160100,83617526,287,287,287,287,0
|
|
20250227,160000,83617526,287,287,287,287,0
|
|
20250227,155900,83617526,287,287,287,287,0
|
|
20250227,155800,83617526,287,287,287,287,0
|
|
20250227,155700,83617526,287,287,287,287,0
|
|
20250227,155600,83617526,287,287,287,287,0
|
|
20250227,155500,83617526,287,287,287,287,0
|
|
20250227,155400,83617526,287,287,287,287,0
|
|
20250227,155300,83617526,287,287,287,287,0
|
|
20250227,155200,83617526,287,287,287,287,0
|
|
20250227,155100,83617526,287,287,287,287,0
|
|
20250227,155000,83617526,287,287,287,287,0
|
|
20250227,154900,83617526,287,287,287,287,0
|
|
20250227,154800,83617526,287,287,287,287,0
|
|
20250227,154700,83617526,287,287,287,287,0
|
|
20250227,154600,83617526,287,287,287,287,0
|
|
20250227,154500,83617526,287,287,287,287,0
|
|
20250227,154400,83617526,287,287,287,287,0
|
|
20250227,154300,83617526,287,287,287,287,0
|
|
20250227,154200,83617526,287,287,287,287,0
|
|
20250227,154100,83617526,287,287,287,287,0
|
|
20250227,154000,83617526,287,287,287,287,0
|
|
20250227,153900,83617526,287,287,287,287,0
|
|
20250227,153800,83617526,287,287,287,287,0
|
|
20250227,153700,83617526,287,287,287,287,0
|
|
20250227,153600,83617526,287,287,287,287,0
|
|
20250227,153500,83617526,287,287,287,287,0
|
|
20250227,153400,83617526,287,287,287,287,0
|
|
20250227,153300,83617526,287,287,287,287,2756
|
|
20250227,153200,83617526,287,287,287,287,0
|
|
20250227,153100,83617526,287,287,287,287,0
|
|
20250227,153000,83617526,287,287,287,287,2756
|
|
20250227,152900,82826554,288,288,288,288,0
|
|
20250227,152800,82826554,288,288,288,288,0
|
|
20250227,152700,82826554,288,288,288,288,0
|
|
20250227,152600,82826554,288,288,288,288,0
|
|
20250227,152500,82826554,288,288,288,288,0
|
|
20250227,152400,82826554,288,288,288,288,0
|
|
20250227,152300,82826554,288,288,288,288,0
|
|
20250227,152200,82826554,288,288,288,288,0
|
|
20250227,152100,82826554,288,288,288,288,0
|
|
20250227,152000,82826554,288,288,288,288,0
|
|
20250227,151900,82826554,288,287,288,287,29
|
|
20250227,151800,82818206,287,288,288,287,60
|
|
20250227,151700,82800982,288,288,288,288,500
|
|
20250227,151600,82656982,288,288,288,287,443
|
|
20250227,151500,82529833,288,288,288,288,1
|
|
20250227,151400,82529545,288,288,288,287,381
|
|
20250227,151300,82420192,288,288,288,287,425
|
|
20250227,151200,82298209,288,288,288,288,304
|
|
20250227,151100,82210657,288,288,288,288,800
|
|
20250227,151000,81980257,288,288,288,288,0
|
|
20250227,150900,81980257,288,288,288,287,193
|
|
20250227,150800,81924813,288,287,288,287,27000
|
|
20250227,150700,74149663,287,287,287,287,5
|
|
20250227,150600,74148228,287,287,287,287,500
|
|
20250227,150500,74004728,287,287,287,287,2000
|
|
20250227,150400,73430728,287,287,287,287,48
|
|
20250227,150300,73416952,287,287,287,287,0
|
|
20250227,150200,73416952,287,287,287,287,0
|
|
20250227,150100,73416952,287,287,287,287,0
|
|
20250227,150000,73416952,287,287,287,286,6
|
|
20250227,145900,73415232,287,287,287,287,0
|
|
20250227,145800,73415232,287,287,287,287,1834
|
|
20250227,145700,72888874,287,287,287,287,2123
|
|
20250227,145600,72279573,287,287,287,287,5
|
|
20250227,145500,72278138,287,287,287,287,1
|
|
20250227,145400,72277851,287,287,287,287,0
|
|
20250227,145300,72277851,287,287,287,287,17
|
|
20250227,145200,72272972,287,287,287,287,3505
|
|
20250227,145100,71267037,287,287,287,287,0
|
|
20250227,145000,71267037,287,286,287,286,202
|
|
20250227,144900,71209264,287,287,287,287,0
|
|
20250227,144800,71209264,287,286,287,286,2029
|
|
20250227,144700,70628941,286,287,287,286,840
|
|
20250227,144600,70388700,287,287,287,286,13
|
|
20250227,144500,70384973,286,286,286,286,1
|
|
20250227,144400,70384687,287,287,287,287,0
|
|
20250227,144300,70384687,287,287,287,287,1
|
|
20250227,144200,70384400,287,287,287,286,3
|
|
20250227,144100,70383540,287,286,287,286,2
|
|
20250227,144000,70382967,287,287,287,287,716
|
|
20250227,143900,70177475,287,286,287,286,365
|
|
20250227,143800,70073084,287,287,287,287,1
|
|
20250227,143700,70072797,286,286,287,286,502
|
|
20250227,143600,69929224,287,288,288,287,101
|
|
20250227,143500,69900236,288,287,288,287,41
|
|
20250227,143400,69888468,288,286,288,286,3
|
|
20250227,143300,69887607,287,288,288,286,9
|
|
20250227,143200,69885029,288,288,288,288,1
|
|
20250227,143100,69884741,288,287,288,287,1304
|
|
20250227,143000,69510490,286,288,288,286,1010
|
|
20250227,142900,69220625,288,286,288,286,20233
|
|
20250227,142800,63413984,287,287,287,286,344
|
|
20250227,142700,63315489,286,286,286,286,716
|
|
20250227,142600,63110713,286,285,287,285,10489
|
|
20250227,142500,60111538,285,286,286,285,2643
|
|
20250227,142400,59358277,286,285,286,285,2936
|
|
20250227,142300,58519486,284,284,284,284,22
|
|
20250227,142200,58513238,285,285,285,285,1
|
|
20250227,142100,58512953,285,285,285,285,19
|
|
20250227,142000,58507538,285,285,285,285,51
|
|
20250227,141900,58493003,284,284,284,284,1182
|
|
20250227,141800,58157315,284,284,285,284,137
|
|
20250227,141700,58118406,285,284,285,284,489
|
|
20250227,141600,57979529,285,284,285,284,6598
|
|
20250227,141500,56105656,285,285,285,285,33
|
|
20250227,141400,56096251,285,285,285,285,42
|
|
20250227,141300,56084281,285,285,285,285,0
|
|
20250227,141200,56084281,285,285,285,285,3
|
|
20250227,141100,56083426,285,285,285,285,0
|
|
20250227,141000,56083426,285,285,285,285,0
|
|
20250227,140900,56083426,285,285,285,285,0
|
|
20250227,140800,56083426,285,285,285,285,0
|
|
20250227,140700,56083426,285,285,285,285,1
|
|
20250227,140600,56083141,284,284,284,284,0
|
|
20250227,140500,56083141,284,284,284,284,0
|
|
20250227,140400,56083141,284,285,285,284,4
|
|
20250227,140300,56082004,284,284,284,284,2
|
|
20250227,140200,56081436,285,285,285,285,0
|
|
20250227,140100,56081436,285,285,285,285,5
|
|
20250227,140000,56080011,286,286,286,286,0
|
|
20250227,135900,56080011,286,286,286,286,0
|
|
20250227,135800,56080011,286,286,286,286,0
|
|
20250227,135700,56080011,286,286,286,286,0
|
|
20250227,135600,56080011,286,286,286,286,0
|
|
20250227,135500,56080011,286,286,286,286,0
|
|
20250227,135400,56080011,286,286,286,286,0
|
|
20250227,135300,56080011,286,286,286,286,0
|
|
20250227,135200,56080011,286,286,286,286,0
|
|
20250227,135100,56080011,286,286,286,286,0
|
|
20250227,135000,56080011,286,286,286,286,1
|
|
20250227,134900,56079725,285,285,285,285,1
|
|
20250227,134800,56079440,284,284,284,284,0
|
|
20250227,134700,56079440,284,284,284,284,0
|
|
20250227,134600,56079440,284,285,286,284,11361
|
|
20250227,134500,52852784,286,286,286,286,0
|
|
20250227,134400,52852784,286,286,286,286,0
|
|
20250227,134300,52852784,286,286,286,286,0
|
|
20250227,134200,52852784,286,286,286,286,1
|
|
20250227,134100,52852498,285,285,285,285,0
|
|
20250227,134000,52852498,285,285,285,285,0
|
|
20250227,133900,52852498,285,285,285,285,0
|
|
20250227,133800,52852498,285,286,286,285,3
|
|
20250227,133700,52851642,285,285,285,285,0
|
|
20250227,133600,52851642,285,285,285,285,0
|
|
20250227,133500,52851642,285,285,285,285,1299
|
|
20250227,133400,52481427,285,285,285,285,0
|
|
20250227,133300,52481427,285,285,285,285,0
|
|
20250227,133200,52481427,285,285,285,285,1
|
|
20250227,133100,52481142,284,284,284,284,50
|
|
20250227,133000,52466942,285,285,285,285,0
|
|
20250227,132900,52466942,285,285,285,285,0
|
|
20250227,132800,52466942,285,285,285,285,9
|
|
20250227,132700,52464377,285,285,285,285,0
|
|
20250227,132600,52464377,285,285,285,285,0
|
|
20250227,132500,52464377,285,285,285,285,0
|
|
20250227,132400,52464377,285,285,285,285,1
|
|
20250227,132300,52464092,285,285,285,285,0
|
|
20250227,132200,52464092,285,285,285,285,0
|
|
20250227,132100,52464092,285,285,285,285,2130
|
|
20250227,132000,51857042,284,284,284,284,400
|
|
20250227,131900,51743442,286,286,286,286,0
|
|
20250227,131800,51743442,286,285,286,285,5001
|
|
20250227,131700,50318156,285,285,285,285,1
|
|
20250227,131600,50317871,284,284,284,284,1
|
|
20250227,131500,50317587,285,285,285,285,0
|
|
20250227,131400,50317587,285,285,285,285,0
|
|
20250227,131300,50317587,285,285,285,285,101
|
|
20250227,131200,50288802,284,284,284,284,1
|
|
20250227,131100,50288518,285,285,285,285,0
|
|
20250227,131000,50288518,285,285,285,285,1
|
|
20250227,130900,50288233,285,285,285,285,0
|
|
20250227,130800,50288233,285,285,285,285,0
|
|
20250227,130700,50288233,285,285,285,285,0
|
|
20250227,130600,50288233,285,285,285,285,0
|
|
20250227,130500,50288233,285,285,285,285,1
|
|
20250227,130400,50287948,284,284,284,284,0
|
|
20250227,130300,50287948,284,284,284,284,0
|
|
20250227,130200,50287948,284,284,284,284,0
|
|
20250227,130100,50287948,284,284,284,284,60
|
|
20250227,130000,50270908,285,285,285,285,0
|
|
20250227,125900,50270908,285,285,285,285,0
|
|
20250227,125800,50270908,285,285,285,285,0
|
|
20250227,125700,50270908,285,285,285,285,0
|
|
20250227,125600,50270908,285,285,285,285,0
|
|
20250227,125500,50270908,285,285,285,285,0
|
|
20250227,125400,50270908,285,285,285,285,0
|
|
20250227,125300,50270908,285,285,285,285,0
|
|
20250227,125200,50270908,285,284,285,284,6
|
|
20250227,125100,50269203,286,286,286,286,0
|
|
20250227,125000,50269203,286,286,286,286,0
|
|
20250227,124900,50269203,286,286,286,286,0
|
|
20250227,124800,50269203,286,286,286,286,0
|
|
20250227,124700,50269203,286,286,286,286,0
|
|
20250227,124600,50269203,286,286,286,286,0
|
|
20250227,124500,50269203,286,286,286,286,0
|
|
20250227,124400,50269203,286,286,286,286,0
|
|
20250227,124300,50269203,286,286,286,286,1
|
|
20250227,124200,50268917,285,285,285,285,0
|
|
20250227,124100,50268917,285,285,285,285,139
|
|
20250227,124000,50229302,286,286,286,286,0
|
|
20250227,123900,50229302,286,286,286,286,0
|
|
20250227,123800,50229302,286,286,286,286,0
|
|
20250227,123700,50229302,286,286,286,286,0
|
|
20250227,123600,50229302,286,286,286,286,0
|
|
20250227,123500,50229302,286,286,286,286,1
|
|
20250227,123400,50229016,285,285,285,285,0
|
|
20250227,123300,50229016,285,285,285,285,0
|
|
20250227,123200,50229016,285,285,285,285,0
|
|
20250227,123100,50229016,285,285,285,285,0
|
|
20250227,123000,50229016,285,285,285,285,0
|
|
20250227,122900,50229016,285,285,285,285,0
|
|
20250227,122800,50229016,285,285,285,285,0
|
|
20250227,122700,50229016,285,285,285,285,99
|
|
20250227,122600,50200801,285,285,285,285,4000
|
|
20250227,122500,49060801,284,284,284,284,0
|
|
20250227,122400,49060801,284,284,284,284,1221
|
|
20250227,122300,48714037,284,284,284,284,90
|
|
20250227,122200,48688477,284,284,284,284,0
|
|
20250227,122100,48688477,284,284,284,284,0
|
|
20250227,122000,48688477,284,284,284,284,0
|
|
20250227,121900,48688477,284,284,284,284,0
|
|
20250227,121800,48688477,284,284,284,284,0
|
|
20250227,121700,48688477,284,284,284,284,0
|
|
20250227,121600,48688477,284,284,284,284,0
|
|
20250227,121500,48688477,284,284,284,284,0
|
|
20250227,121400,48688477,284,284,284,284,0
|
|
20250227,121300,48688477,284,284,284,284,0
|
|
20250227,121200,48688477,284,284,284,284,0
|
|
20250227,121100,48688477,284,284,284,284,0
|
|
20250227,121000,48688477,284,284,284,284,0
|
|
20250227,120900,48688477,284,284,284,284,0
|
|
20250227,120800,48688477,284,284,284,284,0
|
|
20250227,120700,48688477,284,284,284,284,0
|
|
20250227,120600,48688477,284,284,284,284,1
|
|
20250227,120500,48688193,283,283,283,283,0
|
|
20250227,120400,48688193,283,283,283,283,1
|
|
20250227,120300,48687910,284,284,284,284,12
|
|
20250227,120200,48684502,284,284,284,284,0
|
|
20250227,120100,48684502,284,284,284,284,701
|
|
20250227,120000,48485418,284,284,284,284,0
|
|
20250227,115900,48485418,284,284,284,284,2
|
|
20250227,115800,48484850,284,284,284,284,1
|
|
20250227,115700,48484566,284,284,284,284,0
|
|
20250227,115600,48484566,284,284,284,284,0
|
|
20250227,115500,48484566,284,284,284,284,0
|
|
20250227,115400,48484566,284,284,284,284,0
|
|
20250227,115300,48484566,284,284,284,284,0
|
|
20250227,115200,48484566,284,284,284,284,500
|
|
20250227,115100,48342566,284,284,284,284,0
|
|
20250227,115000,48342566,284,284,284,284,0
|
|
20250227,114900,48342566,284,284,284,284,1055
|
|
20250227,114800,48042946,284,284,284,284,2
|
|
20250227,114700,48042378,284,284,284,284,0
|
|
20250227,114600,48042378,284,284,284,284,0
|
|
20250227,114500,48042378,284,284,284,284,0
|
|
20250227,114400,48042378,284,284,284,284,0
|
|
20250227,114300,48042378,284,284,284,284,1591
|
|
20250227,114200,47590534,284,284,284,284,0
|
|
20250227,114100,47590534,284,284,284,284,201
|
|
20250227,114000,47533450,284,283,284,283,124
|
|
20250227,113900,47498356,284,284,284,284,100
|
|
20250227,113800,47469956,284,284,284,284,6
|
|
20250227,113700,47468252,284,284,284,283,138
|
|
20250227,113600,47429097,284,284,284,284,0
|
|
20250227,113500,47429097,284,284,284,284,51
|
|
20250227,113400,47414613,284,284,284,284,6
|
|
20250227,113300,47412909,285,285,285,285,0
|
|
20250227,113200,47412909,285,285,285,285,0
|
|
20250227,113100,47412909,285,285,285,285,1
|
|
20250227,113000,47412624,283,285,285,283,3608
|
|
20250227,112900,46391558,284,284,284,284,55
|
|
20250227,112800,46375938,284,284,284,284,0
|
|
20250227,112700,46375938,284,284,284,284,10
|
|
20250227,112600,46373098,284,283,284,283,5
|
|
20250227,112500,46371679,284,284,284,284,16891
|
|
20250227,112400,41574635,285,285,285,285,0
|
|
20250227,112300,41574635,285,285,285,285,0
|
|
20250227,112200,41574635,285,285,285,285,0
|
|
20250227,112100,41574635,285,285,285,285,0
|
|
20250227,112000,41574635,285,285,285,285,1
|
|
20250227,111900,41574350,284,284,284,284,0
|
|
20250227,111800,41574350,284,284,284,284,0
|
|
20250227,111700,41574350,284,285,285,284,1002
|
|
20250227,111600,41288781,284,284,284,284,1
|
|
20250227,111500,41288497,285,285,285,285,1
|
|
20250227,111400,41288212,284,285,285,284,11
|
|
20250227,111300,41285078,285,285,285,285,0
|
|
20250227,111200,41285078,285,285,285,285,2466
|
|
20250227,111100,40582268,285,285,285,285,0
|
|
20250227,111000,40582268,285,285,285,285,0
|
|
20250227,110900,40582268,285,285,285,285,37
|
|
20250227,110800,40571723,285,285,285,285,0
|
|
20250227,110700,40571723,285,285,285,285,6000
|
|
20250227,110600,38861723,285,285,285,285,0
|
|
20250227,110500,38861723,285,285,285,285,0
|
|
20250227,110400,38861723,285,285,285,285,0
|
|
20250227,110300,38861723,285,285,285,285,0
|
|
20250227,110200,38861723,285,285,285,285,1
|
|
20250227,110100,38861438,285,285,285,285,0
|
|
20250227,110000,38861438,285,285,285,285,0
|
|
20250227,105900,38861438,285,285,285,285,0
|
|
20250227,105800,38861438,285,285,285,285,0
|
|
20250227,105700,38861438,285,285,285,285,0
|
|
20250227,105600,38861438,285,285,285,285,1
|
|
20250227,105500,38861153,285,285,285,285,0
|
|
20250227,105400,38861153,285,285,285,285,0
|
|
20250227,105300,38861153,285,285,285,285,0
|
|
20250227,105200,38861153,285,285,285,285,0
|
|
20250227,105100,38861153,285,285,285,285,0
|
|
20250227,105000,38861153,285,285,285,285,0
|
|
20250227,104900,38861153,285,285,285,285,0
|
|
20250227,104800,38861153,285,285,285,285,0
|
|
20250227,104700,38861153,285,285,285,285,0
|
|
20250227,104600,38861153,285,285,285,285,0
|
|
20250227,104500,38861153,285,285,285,285,0
|
|
20250227,104400,38861153,285,285,285,285,3
|
|
20250227,104300,38860298,285,285,285,285,0
|
|
20250227,104200,38860298,285,285,285,285,19
|
|
20250227,104100,38854883,285,285,285,285,0
|
|
20250227,104000,38854883,285,285,285,285,0
|
|
20250227,103900,38854883,285,285,285,285,1
|
|
20250227,103800,38854598,284,284,284,284,1
|
|
20250227,103700,38854314,285,284,285,284,12
|
|
20250227,103600,38850904,285,285,285,285,0
|
|
20250227,103500,38850904,285,285,285,285,3
|
|
20250227,103400,38850049,285,285,285,285,5
|
|
20250227,103300,38848624,284,284,284,284,4843
|
|
20250227,103200,37473212,285,285,285,285,3
|
|
20250227,103100,37472357,285,284,285,284,10001
|
|
20250227,103000,34632072,285,285,285,285,1
|
|
20250227,102900,34631787,284,284,284,284,19500
|
|
20250227,102800,29093787,285,285,285,285,0
|
|
20250227,102700,29093787,285,285,285,285,30
|
|
20250227,102600,29085237,285,285,285,285,0
|
|
20250227,102500,29085237,285,285,285,285,66
|
|
20250227,102400,29066427,285,285,286,285,3063
|
|
20250227,102300,28193470,285,285,285,285,6152
|
|
20250227,102200,26440150,285,284,285,284,5408
|
|
20250227,102100,24904276,284,284,284,283,153
|
|
20250227,102000,24860924,285,284,285,284,19
|
|
20250227,101900,24855511,284,285,285,284,4
|
|
20250227,101800,24854374,284,284,284,284,1
|
|
20250227,101700,24854090,285,285,285,285,0
|
|
20250227,101600,24854090,285,285,285,285,1
|
|
20250227,101500,24853805,285,285,285,285,1
|
|
20250227,101400,24853520,284,285,285,284,5004
|
|
20250227,101300,23432380,285,285,285,285,1
|
|
20250227,101200,23432095,284,284,284,284,51
|
|
20250227,101100,23417611,284,284,284,284,1
|
|
20250227,101000,23417327,284,284,284,284,48
|
|
20250227,100900,23403695,285,284,285,283,5
|
|
20250227,100800,23402276,284,285,285,284,792
|
|
20250227,100700,23177326,284,284,284,284,3
|
|
20250227,100600,23176474,285,285,285,285,31
|
|
20250227,100500,23167639,285,285,285,285,1
|
|
20250227,100400,23167354,284,284,284,284,1
|
|
20250227,100300,23167070,284,284,284,284,2
|
|
20250227,100200,23166502,285,285,285,285,0
|
|
20250227,100100,23166502,285,285,285,285,1
|
|
20250227,100000,23166217,285,285,285,285,0
|
|
20250227,095900,23166217,285,285,285,285,0
|
|
20250227,095800,23166217,285,285,285,285,0
|
|
20250227,095700,23166217,285,285,285,285,0
|
|
20250227,095600,23166217,285,285,285,285,419
|
|
20250227,095500,23046802,285,285,285,285,1001
|
|
20250227,095400,22761517,285,285,285,284,17
|
|
20250227,095300,22756687,284,284,284,284,40
|
|
20250227,095200,22745327,285,285,285,285,4
|
|
20250227,095100,22744187,285,284,285,284,3
|
|
20250227,095000,22743333,284,284,284,284,0
|
|
20250227,094900,22743333,284,284,284,284,1001
|
|
20250227,094800,22459049,285,285,285,285,0
|
|
20250227,094700,22459049,285,284,285,284,103
|
|
20250227,094600,22429795,285,285,285,284,98
|
|
20250227,094500,22401956,284,285,285,284,2
|
|
20250227,094400,22401387,285,285,285,285,37
|
|
20250227,094300,22390842,285,285,285,285,7
|
|
20250227,094200,22388847,285,285,285,285,0
|
|
20250227,094100,22388847,285,285,285,285,0
|
|
20250227,094000,22388847,285,285,285,285,1890
|
|
20250227,093900,21850197,286,285,286,285,3
|
|
20250227,093800,21849341,285,285,285,285,289
|
|
20250227,093700,21766976,286,285,286,285,5
|
|
20250227,093600,21765550,285,285,285,285,0
|
|
20250227,093500,21765550,285,285,285,285,0
|
|
20250227,093400,21765550,285,285,285,285,11789
|
|
20250227,093300,18405685,285,285,285,285,0
|
|
20250227,093200,18405685,285,285,285,285,0
|
|
20250227,093100,18405685,285,284,285,283,8363
|
|
20250227,093000,16030613,284,284,284,284,0
|
|
20250227,092900,16030613,284,284,284,284,0
|
|
20250227,092800,16030613,284,284,284,284,6
|
|
20250227,092700,16028909,283,283,283,283,114
|
|
20250227,092600,15996647,284,283,284,283,7
|
|
20250227,092500,15994665,282,282,282,282,1
|
|
20250227,092400,15994383,284,284,284,283,105
|
|
20250227,092300,15964665,282,282,284,282,1096
|
|
20250227,092200,15655386,282,283,283,282,2402
|
|
20250227,092100,14978020,283,283,284,283,10008
|
|
20250227,092000,12145755,283,283,283,283,193
|
|
20250227,091900,12091136,282,283,284,282,15533
|
|
20250227,091800,7710635,284,284,284,284,1
|
|
20250227,091700,7710351,283,283,283,283,200
|
|
20250227,091600,7653751,284,284,284,284,0
|
|
20250227,091500,7653751,284,284,284,284,1
|
|
20250227,091400,7653467,284,284,284,284,0
|
|
20250227,091300,7653467,284,284,284,284,1
|
|
20250227,091200,7653183,283,284,284,283,2003
|
|
20250227,091100,7086333,284,284,284,284,0
|
|
20250227,091000,7086333,284,284,284,284,0
|
|
20250227,090900,7086333,284,284,284,284,0
|
|
20250227,090800,7086333,284,284,284,284,0
|
|
20250227,090700,7086333,284,283,284,283,2
|
|
20250227,090600,7085766,283,283,283,283,819
|
|
20250227,090500,6853989,283,283,283,283,575
|
|
20250227,090400,6691264,284,284,284,283,10006
|
|
20250227,090300,3859560,284,284,284,284,37
|
|
20250227,090200,3849052,284,284,284,284,34
|
|
20250227,090100,3839396,284,284,284,284,232
|
|
20250227,090000,3773508,283,284,285,283,13287
|