710 lines
31 KiB
CSV
710 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250225,204700,510530698,627,627,627,627,6215
|
|
20250225,204600,510530698,627,627,627,627,0
|
|
20250225,204500,510530698,627,627,627,627,0
|
|
20250225,204400,510530698,627,627,627,627,0
|
|
20250225,204300,510530698,627,627,627,627,0
|
|
20250225,204200,510530698,627,627,627,627,0
|
|
20250225,204100,510530698,627,627,627,627,0
|
|
20250225,204000,510530698,627,627,627,627,0
|
|
20250225,203900,510530698,627,627,627,627,0
|
|
20250225,203800,510530698,627,627,627,627,0
|
|
20250225,203700,510530698,627,627,627,627,0
|
|
20250225,203600,510530698,627,627,627,627,0
|
|
20250225,203500,510530698,627,627,627,627,0
|
|
20250225,203400,510530698,627,627,627,627,0
|
|
20250225,203300,510530698,627,627,627,627,0
|
|
20250225,203200,510530698,627,627,627,627,0
|
|
20250225,203100,510530698,627,627,627,627,0
|
|
20250225,203000,510530698,627,627,627,627,0
|
|
20250225,202900,510530698,627,627,627,627,0
|
|
20250225,202800,510530698,627,627,627,627,0
|
|
20250225,202700,510530698,627,627,627,627,0
|
|
20250225,202600,510530698,627,627,627,627,0
|
|
20250225,202500,510530698,627,627,627,627,0
|
|
20250225,202400,510530698,627,627,627,627,0
|
|
20250225,202300,510530698,627,627,627,627,0
|
|
20250225,202200,510530698,627,627,627,627,0
|
|
20250225,202100,510530698,627,627,627,627,0
|
|
20250225,202000,510530698,627,627,627,627,0
|
|
20250225,201900,510530698,627,627,627,627,0
|
|
20250225,201800,510530698,627,627,627,627,0
|
|
20250225,201700,510530698,627,627,627,627,6215
|
|
20250225,201600,510530698,627,627,627,627,0
|
|
20250225,201500,510530698,627,627,627,627,0
|
|
20250225,201400,510530698,627,627,627,627,0
|
|
20250225,201300,510530698,627,627,627,627,0
|
|
20250225,201200,510530698,627,627,627,627,0
|
|
20250225,201100,510530698,627,627,627,627,0
|
|
20250225,201000,510530698,627,627,627,627,0
|
|
20250225,200900,510530698,627,627,627,627,0
|
|
20250225,200800,510530698,627,627,627,627,0
|
|
20250225,200700,510530698,627,627,627,627,0
|
|
20250225,200600,510530698,627,627,627,627,0
|
|
20250225,200500,510530698,627,627,627,627,0
|
|
20250225,200400,510530698,627,627,627,627,0
|
|
20250225,200300,510530698,627,627,627,627,0
|
|
20250225,200200,510530698,627,627,627,627,0
|
|
20250225,200100,510530698,627,627,627,627,0
|
|
20250225,200000,510530698,627,627,627,627,0
|
|
20250225,195900,510530698,627,627,627,627,0
|
|
20250225,195800,510530698,627,627,627,627,0
|
|
20250225,195700,510530698,627,627,627,627,0
|
|
20250225,195600,510530698,627,627,627,627,0
|
|
20250225,195500,510530698,627,627,627,627,0
|
|
20250225,195400,510530698,627,627,627,627,0
|
|
20250225,195300,510530698,627,627,627,627,0
|
|
20250225,195200,510530698,627,627,627,627,0
|
|
20250225,195100,510530698,627,627,627,627,0
|
|
20250225,195000,510530698,627,627,627,627,0
|
|
20250225,194900,510530698,627,627,627,627,0
|
|
20250225,194800,510530698,627,627,627,627,0
|
|
20250225,194700,510530698,627,627,627,627,6215
|
|
20250225,194600,510530698,627,627,627,627,0
|
|
20250225,194500,510530698,627,627,627,627,0
|
|
20250225,194400,510530698,627,627,627,627,0
|
|
20250225,194300,510530698,627,627,627,627,0
|
|
20250225,194200,510530698,627,627,627,627,0
|
|
20250225,194100,510530698,627,627,627,627,0
|
|
20250225,194000,510530698,627,627,627,627,0
|
|
20250225,193900,510530698,627,627,627,627,0
|
|
20250225,193800,510530698,627,627,627,627,0
|
|
20250225,193700,510530698,627,627,627,627,0
|
|
20250225,193600,510530698,627,627,627,627,0
|
|
20250225,193500,510530698,627,627,627,627,0
|
|
20250225,193400,510530698,627,627,627,627,0
|
|
20250225,193300,510530698,627,627,627,627,0
|
|
20250225,193200,510530698,627,627,627,627,0
|
|
20250225,193100,510530698,627,627,627,627,0
|
|
20250225,193000,510530698,627,627,627,627,0
|
|
20250225,192900,510530698,627,627,627,627,0
|
|
20250225,192800,510530698,627,627,627,627,0
|
|
20250225,192700,510530698,627,627,627,627,0
|
|
20250225,192600,510530698,627,627,627,627,0
|
|
20250225,192500,510530698,627,627,627,627,0
|
|
20250225,192400,510530698,627,627,627,627,0
|
|
20250225,192300,510530698,627,627,627,627,0
|
|
20250225,192200,510530698,627,627,627,627,0
|
|
20250225,192100,510530698,627,627,627,627,0
|
|
20250225,192000,510530698,627,627,627,627,0
|
|
20250225,191900,510530698,627,627,627,627,0
|
|
20250225,191800,510530698,627,627,627,627,0
|
|
20250225,191700,510530698,627,627,627,627,6215
|
|
20250225,191600,510530698,627,627,627,627,0
|
|
20250225,191500,510530698,627,627,627,627,0
|
|
20250225,191400,510530698,627,627,627,627,0
|
|
20250225,191300,510530698,627,627,627,627,0
|
|
20250225,191200,510530698,627,627,627,627,0
|
|
20250225,191100,510530698,627,627,627,627,0
|
|
20250225,191000,510530698,627,627,627,627,0
|
|
20250225,190900,510530698,627,627,627,627,0
|
|
20250225,190800,510530698,627,627,627,627,0
|
|
20250225,190700,510530698,627,627,627,627,0
|
|
20250225,190600,510530698,627,627,627,627,0
|
|
20250225,190500,510530698,627,627,627,627,0
|
|
20250225,190400,510530698,627,627,627,627,0
|
|
20250225,190300,510530698,627,627,627,627,0
|
|
20250225,190200,510530698,627,627,627,627,0
|
|
20250225,190100,510530698,627,627,627,627,0
|
|
20250225,190000,510530698,627,627,627,627,0
|
|
20250225,185900,510530698,627,627,627,627,0
|
|
20250225,185800,510530698,627,627,627,627,0
|
|
20250225,185700,510530698,627,627,627,627,0
|
|
20250225,185600,510530698,627,627,627,627,0
|
|
20250225,185500,510530698,627,627,627,627,0
|
|
20250225,185400,510530698,627,627,627,627,0
|
|
20250225,185300,510530698,627,627,627,627,0
|
|
20250225,185200,510530698,627,627,627,627,0
|
|
20250225,185100,510530698,627,627,627,627,0
|
|
20250225,185000,510530698,627,627,627,627,0
|
|
20250225,184900,510530698,627,627,627,627,0
|
|
20250225,184800,510530698,627,627,627,627,0
|
|
20250225,184700,510530698,627,627,627,627,6215
|
|
20250225,184600,510530698,627,627,627,627,0
|
|
20250225,184500,510530698,627,627,627,627,0
|
|
20250225,184400,510530698,627,627,627,627,0
|
|
20250225,184300,510530698,627,627,627,627,0
|
|
20250225,184200,510530698,627,627,627,627,0
|
|
20250225,184100,510530698,627,627,627,627,0
|
|
20250225,184000,510530698,627,627,627,627,0
|
|
20250225,183900,510530698,627,627,627,627,0
|
|
20250225,183800,510530698,627,627,627,627,0
|
|
20250225,183700,510530698,627,627,627,627,0
|
|
20250225,183600,510530698,627,627,627,627,0
|
|
20250225,183500,510530698,627,627,627,627,0
|
|
20250225,183400,510530698,627,627,627,627,0
|
|
20250225,183300,510530698,627,627,627,627,0
|
|
20250225,183200,510530698,627,627,627,627,0
|
|
20250225,183100,510530698,627,627,627,627,0
|
|
20250225,183000,510530698,627,627,627,627,0
|
|
20250225,182900,510530698,627,627,627,627,0
|
|
20250225,182800,510530698,627,627,627,627,0
|
|
20250225,182700,510530698,627,627,627,627,0
|
|
20250225,182600,510530698,627,627,627,627,0
|
|
20250225,182500,510530698,627,627,627,627,0
|
|
20250225,182400,510530698,627,627,627,627,0
|
|
20250225,182300,510530698,627,627,627,627,0
|
|
20250225,182200,510530698,627,627,627,627,0
|
|
20250225,182100,510530698,627,627,627,627,0
|
|
20250225,182000,510530698,627,627,627,627,0
|
|
20250225,181900,510530698,627,627,627,627,0
|
|
20250225,181800,510530698,627,627,627,627,0
|
|
20250225,181700,510530698,627,627,627,627,6215
|
|
20250225,181600,510530698,627,627,627,627,0
|
|
20250225,181500,510530698,627,627,627,627,0
|
|
20250225,181400,510530698,627,627,627,627,0
|
|
20250225,181300,510530698,627,627,627,627,0
|
|
20250225,181200,510530698,627,627,627,627,0
|
|
20250225,181100,510530698,627,627,627,627,0
|
|
20250225,181000,510530698,627,627,627,627,0
|
|
20250225,180900,510530698,627,627,627,627,0
|
|
20250225,180800,510530698,627,627,627,627,0
|
|
20250225,180700,510530698,627,627,627,627,0
|
|
20250225,180600,510530698,627,627,627,627,0
|
|
20250225,180500,510530698,627,627,627,627,0
|
|
20250225,180400,510530698,627,627,627,627,0
|
|
20250225,180300,510530698,627,627,627,627,0
|
|
20250225,180200,510530698,627,627,627,627,0
|
|
20250225,180100,510530698,627,627,627,627,0
|
|
20250225,180000,510530698,627,627,627,627,0
|
|
20250225,175900,510530698,627,627,627,627,0
|
|
20250225,175800,510530698,627,627,627,627,0
|
|
20250225,175700,510530698,627,627,627,627,0
|
|
20250225,175600,510530698,627,627,627,627,0
|
|
20250225,175500,510530698,627,627,627,627,0
|
|
20250225,175400,510530698,627,627,627,627,0
|
|
20250225,175300,510530698,627,627,627,627,0
|
|
20250225,175200,510530698,627,627,627,627,0
|
|
20250225,175100,510530698,627,627,627,627,0
|
|
20250225,175000,510530698,627,627,627,627,0
|
|
20250225,174900,510530698,627,627,627,627,0
|
|
20250225,174800,510530698,627,627,627,627,0
|
|
20250225,174700,510530698,627,627,627,627,6215
|
|
20250225,174600,510530698,627,627,627,627,0
|
|
20250225,174500,510530698,627,627,627,627,0
|
|
20250225,174400,510530698,627,627,627,627,0
|
|
20250225,174300,510530698,627,627,627,627,0
|
|
20250225,174200,510530698,627,627,627,627,0
|
|
20250225,174100,510530698,627,627,627,627,0
|
|
20250225,174000,510530698,627,627,627,627,0
|
|
20250225,173900,510530698,627,627,627,627,0
|
|
20250225,173800,510530698,627,627,627,627,0
|
|
20250225,173700,510530698,627,627,627,627,0
|
|
20250225,173600,510530698,627,627,627,627,0
|
|
20250225,173500,510530698,627,627,627,627,0
|
|
20250225,173400,510530698,627,627,627,627,0
|
|
20250225,173300,510530698,627,627,627,627,0
|
|
20250225,173200,510530698,627,627,627,627,0
|
|
20250225,173100,510530698,627,627,627,627,0
|
|
20250225,173000,510530698,627,627,627,627,0
|
|
20250225,172900,510530698,627,627,627,627,0
|
|
20250225,172800,510530698,627,627,627,627,0
|
|
20250225,172700,510530698,627,627,627,627,0
|
|
20250225,172600,510530698,627,627,627,627,0
|
|
20250225,172500,510530698,627,627,627,627,0
|
|
20250225,172400,510530698,627,627,627,627,0
|
|
20250225,172300,510530698,627,627,627,627,0
|
|
20250225,172200,510530698,627,627,627,627,0
|
|
20250225,172100,510530698,627,627,627,627,0
|
|
20250225,172000,510530698,627,627,627,627,0
|
|
20250225,171900,510530698,627,627,627,627,0
|
|
20250225,171800,510530698,627,627,627,627,0
|
|
20250225,171700,510530698,627,627,627,627,6215
|
|
20250225,171600,510530698,627,627,627,627,0
|
|
20250225,171500,510530698,627,627,627,627,0
|
|
20250225,171400,510530698,627,627,627,627,0
|
|
20250225,171300,510530698,627,627,627,627,0
|
|
20250225,171200,510530698,627,627,627,627,0
|
|
20250225,171100,510530698,627,627,627,627,0
|
|
20250225,171000,510530698,627,627,627,627,0
|
|
20250225,170900,510530698,627,627,627,627,0
|
|
20250225,170800,510530698,627,627,627,627,0
|
|
20250225,170700,510530698,627,627,627,627,0
|
|
20250225,170600,510530698,627,627,627,627,0
|
|
20250225,170500,510530698,627,627,627,627,0
|
|
20250225,170400,510530698,627,627,627,627,0
|
|
20250225,170300,510530698,627,627,627,627,0
|
|
20250225,170200,510530698,627,627,627,627,0
|
|
20250225,170100,510530698,627,627,627,627,0
|
|
20250225,170000,510530698,627,627,627,627,0
|
|
20250225,165900,510530698,627,627,627,627,0
|
|
20250225,165800,510530698,627,627,627,627,0
|
|
20250225,165700,510530698,627,627,627,627,0
|
|
20250225,165600,510530698,627,627,627,627,0
|
|
20250225,165500,510530698,627,627,627,627,0
|
|
20250225,165400,510530698,627,627,627,627,0
|
|
20250225,165300,510530698,627,627,627,627,0
|
|
20250225,165200,510530698,627,627,627,627,0
|
|
20250225,165100,510530698,627,627,627,627,0
|
|
20250225,165000,510530698,627,627,627,627,0
|
|
20250225,164900,510530698,627,627,627,627,0
|
|
20250225,164800,510530698,627,627,627,627,0
|
|
20250225,164700,510530698,627,627,627,627,6215
|
|
20250225,164600,510530698,627,627,627,627,0
|
|
20250225,164500,510530698,627,627,627,627,0
|
|
20250225,164400,510530698,627,627,627,627,0
|
|
20250225,164300,510530698,627,627,627,627,0
|
|
20250225,164200,510530698,627,627,627,627,0
|
|
20250225,164100,510530698,627,627,627,627,0
|
|
20250225,164000,510530698,627,627,627,627,0
|
|
20250225,163900,510530698,627,627,627,627,0
|
|
20250225,163800,510530698,627,627,627,627,0
|
|
20250225,163700,510530698,627,627,627,627,0
|
|
20250225,163600,510530698,627,627,627,627,0
|
|
20250225,163500,510530698,627,627,627,627,0
|
|
20250225,163400,510530698,627,627,627,627,0
|
|
20250225,163300,510530698,627,627,627,627,0
|
|
20250225,163200,510530698,627,627,627,627,0
|
|
20250225,163100,510530698,627,627,627,627,0
|
|
20250225,163000,510530698,627,627,627,627,0
|
|
20250225,162900,510530698,627,627,627,627,0
|
|
20250225,162800,510530698,627,627,627,627,0
|
|
20250225,162700,510530698,627,627,627,627,0
|
|
20250225,162600,510530698,627,627,627,627,0
|
|
20250225,162500,510530698,627,627,627,627,0
|
|
20250225,162400,510530698,627,627,627,627,0
|
|
20250225,162300,510530698,627,627,627,627,0
|
|
20250225,162200,510530698,627,627,627,627,0
|
|
20250225,162100,510530698,627,627,627,627,0
|
|
20250225,162000,510530698,627,627,627,627,0
|
|
20250225,161900,510530698,627,627,627,627,0
|
|
20250225,161800,510530698,627,627,627,627,0
|
|
20250225,161700,510530698,627,627,627,627,6215
|
|
20250225,161600,510530698,627,627,627,627,0
|
|
20250225,161500,510530698,627,627,627,627,0
|
|
20250225,161400,510530698,627,627,627,627,0
|
|
20250225,161300,510530698,627,627,627,627,0
|
|
20250225,161200,510530698,627,627,627,627,0
|
|
20250225,161100,510530698,627,627,627,627,0
|
|
20250225,161000,510530698,627,627,627,627,0
|
|
20250225,160900,510530698,627,627,627,627,0
|
|
20250225,160800,510530698,627,627,627,627,0
|
|
20250225,160700,510530698,627,627,627,627,0
|
|
20250225,160600,510530698,627,627,627,627,0
|
|
20250225,160500,510530698,627,627,627,627,0
|
|
20250225,160400,510530698,627,627,627,627,0
|
|
20250225,160300,510530698,627,627,627,627,0
|
|
20250225,160200,510530698,627,627,627,627,0
|
|
20250225,160100,510530698,627,627,627,627,0
|
|
20250225,160000,510530698,627,627,627,627,0
|
|
20250225,155900,510530698,627,627,627,627,0
|
|
20250225,155800,510530698,627,627,627,627,0
|
|
20250225,155700,510530698,627,627,627,627,0
|
|
20250225,155600,510530698,627,627,627,627,0
|
|
20250225,155500,510530698,627,627,627,627,0
|
|
20250225,155400,510530698,627,627,627,627,0
|
|
20250225,155300,510530698,627,627,627,627,0
|
|
20250225,155200,510530698,627,627,627,627,0
|
|
20250225,155100,510530698,627,627,627,627,0
|
|
20250225,155000,510530698,627,627,627,627,0
|
|
20250225,154900,510530698,627,627,627,627,0
|
|
20250225,154800,510530698,627,627,627,627,0
|
|
20250225,154700,510530698,627,627,627,627,6215
|
|
20250225,154600,510530698,627,627,627,627,0
|
|
20250225,154500,510530698,627,627,627,627,0
|
|
20250225,154400,510530698,627,627,627,627,0
|
|
20250225,154300,510530698,627,627,627,627,0
|
|
20250225,154200,510530698,627,627,627,627,0
|
|
20250225,154100,510530698,627,627,627,627,0
|
|
20250225,154000,510530698,627,627,627,627,0
|
|
20250225,153900,510530698,627,627,627,627,0
|
|
20250225,153800,510530698,627,627,627,627,0
|
|
20250225,153700,510530698,627,627,627,627,0
|
|
20250225,153600,510530698,627,627,627,627,0
|
|
20250225,153500,510530698,627,627,627,627,0
|
|
20250225,153400,510530698,627,627,627,627,0
|
|
20250225,153300,510530698,627,627,627,627,0
|
|
20250225,153200,510530698,627,627,627,627,0
|
|
20250225,153100,510530698,627,627,627,627,0
|
|
20250225,153000,510530698,627,627,627,627,6215
|
|
20250225,152900,506633893,627,627,627,627,0
|
|
20250225,152800,506633893,627,627,627,627,0
|
|
20250225,152700,506633893,627,627,627,627,0
|
|
20250225,152600,506633893,627,627,627,627,0
|
|
20250225,152500,506633893,627,627,627,627,0
|
|
20250225,152400,506633893,627,627,627,627,0
|
|
20250225,152300,506633893,627,627,627,627,0
|
|
20250225,152200,506633893,627,627,627,627,0
|
|
20250225,152100,506633893,627,627,627,627,0
|
|
20250225,152000,506633893,627,627,627,627,0
|
|
20250225,151900,506633893,627,626,627,626,2004
|
|
20250225,151800,505378951,627,626,627,626,2988
|
|
20250225,151700,503508462,627,626,627,626,531
|
|
20250225,151600,503175674,626,626,627,626,2426
|
|
20250225,151500,501656976,627,626,627,626,1019
|
|
20250225,151400,501019063,626,627,627,626,1647
|
|
20250225,151300,499986894,626,628,628,626,1613
|
|
20250225,151200,498975933,628,629,629,626,1264
|
|
20250225,151100,498181735,628,629,629,628,507
|
|
20250225,151000,497863332,629,627,629,627,1982
|
|
20250225,150900,496620612,627,629,629,627,48
|
|
20250225,150800,496590482,629,628,629,627,601
|
|
20250225,150700,496213650,628,629,629,628,1420
|
|
20250225,150600,495320870,629,628,629,626,6511
|
|
20250225,150500,491244508,628,628,628,627,957
|
|
20250225,150400,490643572,628,628,628,628,1
|
|
20250225,150300,490642944,628,628,628,628,0
|
|
20250225,150200,490642944,628,628,628,628,0
|
|
20250225,150100,490642944,628,627,628,625,2911
|
|
20250225,150000,488822396,628,628,628,628,1
|
|
20250225,145900,488821768,626,626,626,626,6235
|
|
20250225,145800,484918658,626,626,626,625,8678
|
|
20250225,145700,479494291,626,626,626,626,1681
|
|
20250225,145600,478441985,626,626,626,626,294
|
|
20250225,145500,478257941,625,626,626,625,1971
|
|
20250225,145400,477024403,626,627,628,626,2778
|
|
20250225,145300,475283597,628,629,629,628,322
|
|
20250225,145200,475081280,628,628,628,628,19
|
|
20250225,145100,475069348,627,628,628,627,227
|
|
20250225,145000,474926983,628,628,628,628,168
|
|
20250225,144900,474821479,629,628,629,628,385
|
|
20250225,144800,474579698,629,629,629,629,1
|
|
20250225,144700,474579069,628,628,628,628,109
|
|
20250225,144600,474510617,629,628,629,628,276
|
|
20250225,144500,474337288,628,628,628,628,268
|
|
20250225,144400,474168984,628,628,628,628,650
|
|
20250225,144300,473760784,628,628,628,628,0
|
|
20250225,144200,473760784,628,629,629,628,30097
|
|
20250225,144100,454859619,629,628,629,628,1705
|
|
20250225,144000,453788524,629,629,629,629,67
|
|
20250225,143900,453746381,628,628,628,628,1010
|
|
20250225,143800,453112101,629,629,629,629,57
|
|
20250225,143700,453076248,629,629,629,629,107
|
|
20250225,143600,453008945,629,629,629,629,286
|
|
20250225,143500,452829051,629,629,629,629,187
|
|
20250225,143400,452711428,629,629,629,629,0
|
|
20250225,143300,452711428,629,630,630,629,1412
|
|
20250225,143200,451823171,631,631,631,631,0
|
|
20250225,143100,451823171,631,631,631,631,0
|
|
20250225,143000,451823171,631,631,631,631,1
|
|
20250225,142900,451822540,629,629,629,629,0
|
|
20250225,142800,451822540,629,631,631,629,582
|
|
20250225,142700,451456129,632,632,632,632,1
|
|
20250225,142600,451455497,632,632,632,632,107
|
|
20250225,142500,451387873,632,631,632,631,201
|
|
20250225,142400,451260941,631,631,631,631,10
|
|
20250225,142300,451254631,631,630,631,627,1479
|
|
20250225,142200,450324670,630,631,631,630,581
|
|
20250225,142100,449958509,632,632,632,632,0
|
|
20250225,142000,449958509,632,631,632,631,164
|
|
20250225,141900,449855005,632,632,632,632,22
|
|
20250225,141800,449841101,632,631,632,630,354
|
|
20250225,141700,449618015,631,631,631,631,84
|
|
20250225,141600,449565011,631,631,631,631,219
|
|
20250225,141500,449426822,631,631,632,630,406
|
|
20250225,141400,449170795,631,632,632,631,155
|
|
20250225,141300,449072978,633,630,633,630,3012
|
|
20250225,141200,447172392,630,630,630,630,0
|
|
20250225,141100,447172392,630,630,631,630,15429
|
|
20250225,141000,437452114,630,630,630,630,0
|
|
20250225,140900,437452114,630,630,631,630,4504
|
|
20250225,140800,434614590,631,631,631,631,589
|
|
20250225,140700,434242931,631,631,633,631,6081
|
|
20250225,140600,430399220,633,630,633,630,113
|
|
20250225,140500,430327997,630,630,630,630,242
|
|
20250225,140400,430175537,633,632,633,632,884
|
|
20250225,140300,429616834,632,632,632,632,1
|
|
20250225,140200,429616202,627,627,627,627,0
|
|
20250225,140100,429616202,627,628,628,627,730
|
|
20250225,140000,429158373,628,628,628,628,0
|
|
20250225,135900,429158373,628,631,631,628,1003
|
|
20250225,135800,428527972,633,633,633,633,15
|
|
20250225,135700,428518477,634,634,634,634,0
|
|
20250225,135600,428518477,634,634,634,634,0
|
|
20250225,135500,428518477,634,634,634,634,0
|
|
20250225,135400,428518477,634,634,634,634,19
|
|
20250225,135300,428506431,634,632,634,632,482
|
|
20250225,135200,428200881,632,632,632,632,5
|
|
20250225,135100,428197721,632,632,632,632,284
|
|
20250225,135000,428018233,632,628,632,626,3479
|
|
20250225,134900,425834147,626,628,628,626,301
|
|
20250225,134800,425645719,625,626,626,625,13421
|
|
20250225,134700,417255028,628,628,628,626,1074
|
|
20250225,134600,416582596,629,629,629,629,0
|
|
20250225,134500,416582596,629,630,630,625,5350
|
|
20250225,134400,413230540,630,630,630,630,0
|
|
20250225,134300,413230540,630,630,630,630,157
|
|
20250225,134200,413131630,630,630,630,630,0
|
|
20250225,134100,413131630,630,631,631,630,240
|
|
20250225,134000,412980429,631,631,631,631,300
|
|
20250225,133900,412791129,631,631,631,631,5
|
|
20250225,133800,412787974,630,630,630,630,20
|
|
20250225,133700,412775374,630,630,630,630,100
|
|
20250225,133600,412712374,630,630,630,630,1
|
|
20250225,133500,412711744,630,630,630,630,17
|
|
20250225,133400,412701034,630,630,630,630,200
|
|
20250225,133300,412575034,629,629,629,629,2
|
|
20250225,133200,412573776,630,630,630,630,72
|
|
20250225,133100,412528416,630,631,631,630,1139
|
|
20250225,133000,411810807,631,631,631,631,30
|
|
20250225,132900,411791877,632,632,632,632,0
|
|
20250225,132800,411791877,632,632,632,632,540
|
|
20250225,132700,411450597,632,632,632,632,63
|
|
20250225,132600,411410781,632,633,633,632,420
|
|
20250225,132500,411145338,633,633,633,633,4
|
|
20250225,132400,411142806,632,631,632,631,622
|
|
20250225,132300,410750035,632,634,634,632,22
|
|
20250225,132200,410736109,635,631,635,631,1541
|
|
20250225,132100,409763605,631,631,631,631,670
|
|
20250225,132000,409340835,633,632,633,627,40736
|
|
20250225,131900,383667320,633,635,635,633,17821
|
|
20250225,131800,372380304,637,637,637,637,195
|
|
20250225,131700,372256089,637,635,637,635,1500
|
|
20250225,131600,371301589,637,637,637,637,301
|
|
20250225,131500,371109852,637,637,637,637,4
|
|
20250225,131400,371107304,637,637,637,637,850
|
|
20250225,131300,370565854,637,637,637,637,0
|
|
20250225,131200,370565854,637,637,637,637,377
|
|
20250225,131100,370325705,637,637,637,637,0
|
|
20250225,131000,370325705,637,637,637,637,1
|
|
20250225,130900,370325068,635,635,635,635,0
|
|
20250225,130800,370325068,635,635,635,635,0
|
|
20250225,130700,370325068,635,635,635,635,0
|
|
20250225,130600,370325068,635,635,635,635,2033
|
|
20250225,130500,369034113,635,635,635,635,4
|
|
20250225,130400,369031573,635,635,635,635,376
|
|
20250225,130300,368792813,634,635,635,634,200
|
|
20250225,130200,368665994,637,637,637,637,3
|
|
20250225,130100,368664083,636,636,636,636,50
|
|
20250225,130000,368632283,636,636,636,636,400
|
|
20250225,125900,368377883,636,636,636,636,600
|
|
20250225,125800,367996283,634,634,634,634,0
|
|
20250225,125700,367996283,634,634,634,634,500
|
|
20250225,125600,367679283,633,633,633,633,0
|
|
20250225,125500,367679283,633,633,633,633,0
|
|
20250225,125400,367679283,633,633,633,633,7191
|
|
20250225,125300,363127380,633,633,633,633,0
|
|
20250225,125200,363127380,633,635,635,633,7100
|
|
20250225,125100,358630365,633,636,636,633,20
|
|
20250225,125000,358617651,636,634,636,634,3180
|
|
20250225,124900,356597169,634,635,635,634,4316
|
|
20250225,124800,353860424,636,636,636,636,9
|
|
20250225,124700,353854700,636,636,636,636,0
|
|
20250225,124600,353854700,636,636,636,636,0
|
|
20250225,124500,353854700,636,636,636,636,8
|
|
20250225,124400,353849612,636,636,636,636,45
|
|
20250225,124300,353820992,636,636,636,636,0
|
|
20250225,124200,353820992,636,639,639,636,371
|
|
20250225,124100,353584436,639,639,639,639,0
|
|
20250225,124000,353584436,639,639,639,639,0
|
|
20250225,123900,353584436,639,639,639,639,0
|
|
20250225,123800,353584436,639,638,639,636,277
|
|
20250225,123700,353408154,639,639,639,639,0
|
|
20250225,123600,353408154,639,639,639,639,2
|
|
20250225,123500,353406876,640,640,640,640,30
|
|
20250225,123400,353387676,640,638,640,638,540
|
|
20250225,123300,353043154,638,636,638,636,491
|
|
20250225,123200,352730874,638,638,638,637,1011
|
|
20250225,123100,352086832,638,638,638,638,5
|
|
20250225,123000,352083642,639,639,639,639,1
|
|
20250225,122900,352083003,637,637,637,637,1
|
|
20250225,122800,352082366,640,637,640,637,2
|
|
20250225,122700,352081089,640,637,640,637,1342
|
|
20250225,122600,351226232,638,638,638,638,9
|
|
20250225,122500,351220490,641,638,641,638,501
|
|
20250225,122400,350900849,641,641,641,641,51
|
|
20250225,122300,350868158,638,641,641,638,1123
|
|
20250225,122200,350151654,642,642,642,642,154
|
|
20250225,122100,350052786,638,642,642,638,1601
|
|
20250225,122000,349028944,638,638,638,638,329
|
|
20250225,121900,348819042,642,642,642,642,7
|
|
20250225,121800,348814548,642,641,642,641,601
|
|
20250225,121700,348429306,642,642,642,642,491
|
|
20250225,121600,348114084,640,642,642,640,501
|
|
20250225,121500,347793442,640,640,640,640,598
|
|
20250225,121400,347410722,641,640,641,640,3400
|
|
20250225,121300,345231332,642,639,642,639,13600
|
|
20250225,121200,336512913,639,639,639,639,0
|
|
20250225,121100,336512913,639,639,639,639,0
|
|
20250225,121000,336512913,639,639,639,639,500
|
|
20250225,120900,336193413,639,635,639,635,12
|
|
20250225,120800,336185789,639,639,639,639,0
|
|
20250225,120700,336185789,639,635,639,633,1226
|
|
20250225,120600,335408500,640,640,640,640,1
|
|
20250225,120500,335407860,641,641,641,641,0
|
|
20250225,120400,335407860,641,638,641,638,1012
|
|
20250225,120300,334762189,638,635,638,635,1020
|
|
20250225,120200,334114458,635,634,635,634,856
|
|
20250225,120100,333571753,634,634,634,634,192
|
|
20250225,120000,333450025,633,633,633,633,0
|
|
20250225,115900,333450025,633,633,633,633,10
|
|
20250225,115800,333443695,634,634,634,634,3982
|
|
20250225,115700,330919107,634,634,634,634,0
|
|
20250225,115600,330919107,634,634,634,634,16
|
|
20250225,115500,330908963,634,635,635,634,550
|
|
20250225,115400,330560213,634,634,634,634,0
|
|
20250225,115300,330560213,634,634,634,634,9444
|
|
20250225,115200,324572717,634,635,635,634,5000
|
|
20250225,115100,321402715,634,634,634,634,418
|
|
20250225,115000,321137703,633,633,633,633,0
|
|
20250225,114900,321137703,633,633,633,633,3700
|
|
20250225,114800,318795603,634,634,634,634,102
|
|
20250225,114700,318730935,634,635,635,634,3015
|
|
20250225,114600,316819210,636,636,636,636,61
|
|
20250225,114500,316780414,636,637,637,636,1498
|
|
20250225,114400,315826988,639,639,639,639,0
|
|
20250225,114300,315826988,639,637,639,637,401
|
|
20250225,114200,315571549,637,637,637,637,1900
|
|
20250225,114100,314361249,639,639,639,639,0
|
|
20250225,114000,314361249,639,638,639,637,686
|
|
20250225,113900,313923142,638,638,638,638,0
|
|
20250225,113800,313923142,638,639,639,638,6119
|
|
20250225,113700,310019219,639,639,639,639,4
|
|
20250225,113600,310016663,639,639,639,639,2059
|
|
20250225,113500,308700962,640,641,642,640,5892
|
|
20250225,113400,304929346,641,641,641,641,29
|
|
20250225,113300,304910757,641,642,642,641,142
|
|
20250225,113200,304819707,642,642,642,642,1
|
|
20250225,113100,304819065,642,642,642,642,0
|
|
20250225,113000,304819065,642,642,642,642,2
|
|
20250225,112900,304817781,642,642,642,642,565
|
|
20250225,112800,304455051,642,642,642,642,390
|
|
20250225,112700,304204671,642,641,642,641,11
|
|
20250225,112600,304197619,640,640,640,640,19
|
|
20250225,112500,304185459,640,640,640,640,500
|
|
20250225,112400,303865459,640,640,640,640,0
|
|
20250225,112300,303865459,640,640,640,640,0
|
|
20250225,112200,303865459,640,640,640,640,0
|
|
20250225,112100,303865459,640,640,640,640,0
|
|
20250225,112000,303865459,640,640,640,640,0
|
|
20250225,111900,303865459,640,640,640,640,0
|
|
20250225,111800,303865459,640,639,640,639,3816
|
|
20250225,111700,301426780,639,639,639,639,254
|
|
20250225,111600,301264474,639,639,639,639,1101
|
|
20250225,111500,300560935,639,639,640,639,4685
|
|
20250225,111400,297562832,639,639,639,639,20
|
|
20250225,111300,297550052,639,639,639,639,30
|
|
20250225,111200,297530882,640,639,640,639,5843
|
|
20250225,111100,293796659,639,639,639,639,100
|
|
20250225,111000,293732759,637,637,637,637,0
|
|
20250225,110900,293732759,637,637,637,637,0
|
|
20250225,110800,293732759,637,637,637,637,1
|
|
20250225,110700,293732122,637,637,637,637,8
|
|
20250225,110600,293727026,638,638,638,638,0
|
|
20250225,110500,293727026,638,638,638,638,5007
|
|
20250225,110400,290532560,640,640,640,640,0
|
|
20250225,110300,290532560,640,636,640,636,3961
|
|
20250225,110200,288009665,637,637,637,637,4
|
|
20250225,110100,288007117,637,637,637,637,850
|
|
20250225,110000,287465667,639,640,640,639,378
|
|
20250225,105900,287223748,639,640,640,639,3
|
|
20250225,105800,287221830,642,639,642,634,2703
|
|
20250225,105700,285505524,642,642,642,642,0
|
|
20250225,105600,285505524,642,641,642,641,2
|
|
20250225,105500,285504241,635,642,642,635,350
|
|
20250225,105400,285281460,644,645,645,644,241
|
|
20250225,105300,285126255,639,641,641,639,4452
|
|
20250225,105200,282276981,645,645,645,645,1115
|
|
20250225,105100,281557806,645,645,645,645,995
|
|
20250225,105000,280916031,640,639,646,639,4530
|
|
20250225,104900,278012058,639,639,639,639,250
|
|
20250225,104800,277852308,641,641,641,641,0
|
|
20250225,104700,277852308,641,636,641,636,15373
|
|
20250225,104600,268045913,635,636,636,634,2674
|
|
20250225,104500,266347875,636,635,636,634,4023
|
|
20250225,104400,263795703,635,635,635,635,71
|
|
20250225,104300,263750618,635,636,636,635,548
|
|
20250225,104200,263402438,636,636,636,636,101
|
|
20250225,104100,263338202,635,635,635,634,551
|
|
20250225,104000,262988518,635,636,636,635,450
|
|
20250225,103900,262702618,636,636,636,636,60
|
|
20250225,103800,262664458,636,636,636,636,20
|
|
20250225,103700,262651738,636,636,636,636,21
|
|
20250225,103600,262638382,636,636,636,636,15
|
|
20250225,103500,262628842,636,636,636,636,0
|
|
20250225,103400,262628842,636,636,636,636,5
|
|
20250225,103300,262625662,636,636,636,636,0
|
|
20250225,103200,262625662,636,636,636,636,47
|
|
20250225,103100,262595770,636,633,636,633,305
|
|
20250225,103000,262402455,634,635,635,634,2701
|
|
20250225,102900,260690011,636,635,636,635,393
|
|
20250225,102800,260440176,636,637,637,636,1583
|
|
20250225,102700,259433385,637,636,637,636,8
|
|
20250225,102600,259428296,638,638,638,638,1
|
|
20250225,102500,259427658,636,636,636,636,300
|
|
20250225,102400,259236858,638,638,638,638,1
|
|
20250225,102300,259236220,638,638,638,638,0
|
|
20250225,102200,259236220,638,638,638,638,400
|
|
20250225,102100,258981020,638,638,638,638,50
|
|
20250225,102000,258949120,638,636,638,636,1574
|
|
20250225,101900,257946482,637,637,637,637,1583
|
|
20250225,101800,256938111,637,637,637,636,50
|
|
20250225,101700,256906277,637,637,637,637,0
|
|
20250225,101600,256906277,637,637,637,637,39
|
|
20250225,101500,256881434,638,637,638,637,2580
|
|
20250225,101400,255235692,637,636,637,636,4809
|
|
20250225,101300,252174168,637,636,637,632,13260
|
|
20250225,101200,243750163,637,636,637,636,2009
|
|
20250225,101100,242471040,636,635,636,634,1003
|
|
20250225,101000,241834824,636,636,636,636,3
|
|
20250225,100900,241832916,635,636,636,635,102
|
|
20250225,100800,241768046,636,636,636,636,127
|
|
20250225,100700,241687274,636,636,636,636,3065
|
|
20250225,100600,239737934,636,636,636,636,0
|
|
20250225,100500,239737934,636,636,636,636,2061
|
|
20250225,100400,238427138,637,638,638,635,2251
|
|
20250225,100300,236996250,633,637,639,633,9022
|
|
20250225,100200,231275556,639,639,639,639,231
|
|
20250225,100100,231127947,635,635,640,635,1601
|
|
20250225,100000,230111307,640,639,640,637,512
|
|
20250225,095900,229784336,635,635,635,635,501
|
|
20250225,095800,229466201,640,635,640,634,5687
|
|
20250225,095700,225859190,635,637,637,635,2157
|
|
20250225,095600,224487335,636,637,637,636,4390
|
|
20250225,095500,221694794,643,642,643,642,678
|
|
20250225,095400,221259484,642,639,642,639,654
|
|
20250225,095300,220841215,639,638,639,637,4529
|
|
20250225,095200,217952576,638,637,639,636,6424
|
|
20250225,095100,213864077,639,638,639,637,2015
|
|
20250225,095000,212577609,639,639,643,636,2309
|
|
20250225,094900,211107508,640,640,644,637,2926
|
|
20250225,094800,209236727,640,638,643,638,114
|
|
20250225,094700,209163763,637,640,643,637,15104
|
|
20250225,094600,199510453,645,646,646,640,3327
|
|
20250225,094500,197375861,646,646,650,642,12796
|
|
20250225,094400,189083051,646,638,648,638,4735
|
|
20250225,094300,186040739,638,643,645,637,17248
|
|
20250225,094200,174974171,643,647,651,643,25536
|
|
20250225,094100,158453208,647,650,655,647,29015
|
|
20250225,094000,139547438,650,650,654,648,29958
|
|
20250225,093900,120040161,650,654,654,647,37251
|
|
20250225,093800,95808329,654,653,656,645,26803
|
|
20250225,093700,78307802,659,648,659,642,28731
|
|
20250225,093600,59647742,647,637,647,637,13427
|
|
20250225,093500,51012922,637,632,637,632,4245
|
|
20250225,093400,48316219,634,632,634,632,117
|
|
20250225,093300,48242263,634,633,634,633,763
|
|
20250225,093200,47758530,634,633,634,631,968
|
|
20250225,093100,47144861,634,634,634,632,209
|
|
20250225,093000,47012564,634,633,635,632,501
|
|
20250225,092900,46695780,635,633,635,632,205
|
|
20250225,092800,46566185,633,633,633,633,2989
|
|
20250225,092700,44674148,633,633,634,632,3009
|
|
20250225,092600,42770854,632,629,632,629,2254
|
|
20250225,092500,41352948,629,629,629,629,3
|
|
20250225,092400,41351061,629,629,629,629,100
|
|
20250225,092300,41288161,629,629,629,629,14
|
|
20250225,092200,41279355,629,629,629,629,46
|
|
20250225,092100,41250421,629,626,629,624,6766
|
|
20250225,092000,37014878,626,626,626,626,452
|
|
20250225,091900,36731926,625,623,625,622,2490
|
|
20250225,091800,35177692,623,625,625,623,20
|
|
20250225,091700,35165198,625,622,626,620,1780
|
|
20250225,091600,34060148,622,627,627,622,162
|
|
20250225,091500,33958916,626,626,626,623,3558
|
|
20250225,091400,31731728,625,625,625,625,10
|
|
20250225,091300,31725478,626,623,626,622,41
|
|
20250225,091200,31699938,626,626,626,626,818
|
|
20250225,091100,31187870,626,626,626,620,620
|
|
20250225,091000,30802117,626,625,627,621,7180
|
|
20250225,090900,26335745,628,622,628,622,316
|
|
20250225,090800,26139187,628,625,628,622,122
|
|
20250225,090700,26063211,629,625,630,620,10797
|
|
20250225,090600,19362371,625,622,625,621,187
|
|
20250225,090500,19246146,625,620,625,620,1295
|
|
20250225,090400,18443034,620,626,626,620,5944
|
|
20250225,090300,14748383,626,631,631,626,341
|
|
20250225,090200,14533227,631,627,636,626,708
|
|
20250225,090100,14089263,637,624,637,621,7063
|
|
20250225,090000,9684068,625,632,634,623,15362
|