763 lines
33 KiB
CSV
763 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250225,214000,306879412,712,712,712,712,5466
|
|
20250225,213900,306879412,712,712,712,712,0
|
|
20250225,213800,306879412,712,712,712,712,0
|
|
20250225,213700,306879412,712,712,712,712,0
|
|
20250225,213600,306879412,712,712,712,712,0
|
|
20250225,213500,306879412,712,712,712,712,0
|
|
20250225,213400,306879412,712,712,712,712,0
|
|
20250225,213300,306879412,712,712,712,712,0
|
|
20250225,213200,306879412,712,712,712,712,0
|
|
20250225,213100,306879412,712,712,712,712,0
|
|
20250225,213000,306879412,712,712,712,712,0
|
|
20250225,212900,306879412,712,712,712,712,0
|
|
20250225,212800,306879412,712,712,712,712,0
|
|
20250225,212700,306879412,712,712,712,712,0
|
|
20250225,212600,306879412,712,712,712,712,0
|
|
20250225,212500,306879412,712,712,712,712,0
|
|
20250225,212400,306879412,712,712,712,712,0
|
|
20250225,212300,306879412,712,712,712,712,0
|
|
20250225,212200,306879412,712,712,712,712,0
|
|
20250225,212100,306879412,712,712,712,712,0
|
|
20250225,212000,306879412,712,712,712,712,0
|
|
20250225,211900,306879412,712,712,712,712,0
|
|
20250225,211800,306879412,712,712,712,712,0
|
|
20250225,211700,306879412,712,712,712,712,0
|
|
20250225,211600,306879412,712,712,712,712,0
|
|
20250225,211500,306879412,712,712,712,712,0
|
|
20250225,211400,306879412,712,712,712,712,0
|
|
20250225,211300,306879412,712,712,712,712,0
|
|
20250225,211200,306879412,712,712,712,712,0
|
|
20250225,211100,306879412,712,712,712,712,0
|
|
20250225,211000,306879412,712,712,712,712,5466
|
|
20250225,210900,306879412,712,712,712,712,0
|
|
20250225,210800,306879412,712,712,712,712,0
|
|
20250225,210700,306879412,712,712,712,712,0
|
|
20250225,210600,306879412,712,712,712,712,0
|
|
20250225,210500,306879412,712,712,712,712,0
|
|
20250225,210400,306879412,712,712,712,712,0
|
|
20250225,210300,306879412,712,712,712,712,0
|
|
20250225,210200,306879412,712,712,712,712,0
|
|
20250225,210100,306879412,712,712,712,712,0
|
|
20250225,210000,306879412,712,712,712,712,0
|
|
20250225,205900,306879412,712,712,712,712,0
|
|
20250225,205800,306879412,712,712,712,712,0
|
|
20250225,205700,306879412,712,712,712,712,0
|
|
20250225,205600,306879412,712,712,712,712,0
|
|
20250225,205500,306879412,712,712,712,712,0
|
|
20250225,205400,306879412,712,712,712,712,0
|
|
20250225,205300,306879412,712,712,712,712,0
|
|
20250225,205200,306879412,712,712,712,712,0
|
|
20250225,205100,306879412,712,712,712,712,0
|
|
20250225,205000,306879412,712,712,712,712,0
|
|
20250225,204900,306879412,712,712,712,712,0
|
|
20250225,204800,306879412,712,712,712,712,0
|
|
20250225,204700,306879412,712,712,712,712,0
|
|
20250225,204600,306879412,712,712,712,712,0
|
|
20250225,204500,306879412,712,712,712,712,0
|
|
20250225,204400,306879412,712,712,712,712,0
|
|
20250225,204300,306879412,712,712,712,712,0
|
|
20250225,204200,306879412,712,712,712,712,0
|
|
20250225,204100,306879412,712,712,712,712,0
|
|
20250225,204000,306879412,712,712,712,712,5466
|
|
20250225,203900,306879412,712,712,712,712,0
|
|
20250225,203800,306879412,712,712,712,712,0
|
|
20250225,203700,306879412,712,712,712,712,0
|
|
20250225,203600,306879412,712,712,712,712,0
|
|
20250225,203500,306879412,712,712,712,712,0
|
|
20250225,203400,306879412,712,712,712,712,0
|
|
20250225,203300,306879412,712,712,712,712,0
|
|
20250225,203200,306879412,712,712,712,712,0
|
|
20250225,203100,306879412,712,712,712,712,0
|
|
20250225,203000,306879412,712,712,712,712,0
|
|
20250225,202900,306879412,712,712,712,712,0
|
|
20250225,202800,306879412,712,712,712,712,0
|
|
20250225,202700,306879412,712,712,712,712,0
|
|
20250225,202600,306879412,712,712,712,712,0
|
|
20250225,202500,306879412,712,712,712,712,0
|
|
20250225,202400,306879412,712,712,712,712,0
|
|
20250225,202300,306879412,712,712,712,712,0
|
|
20250225,202200,306879412,712,712,712,712,0
|
|
20250225,202100,306879412,712,712,712,712,0
|
|
20250225,202000,306879412,712,712,712,712,0
|
|
20250225,201900,306879412,712,712,712,712,0
|
|
20250225,201800,306879412,712,712,712,712,0
|
|
20250225,201700,306879412,712,712,712,712,0
|
|
20250225,201600,306879412,712,712,712,712,0
|
|
20250225,201500,306879412,712,712,712,712,0
|
|
20250225,201400,306879412,712,712,712,712,0
|
|
20250225,201300,306879412,712,712,712,712,0
|
|
20250225,201200,306879412,712,712,712,712,0
|
|
20250225,201100,306879412,712,712,712,712,0
|
|
20250225,201000,306879412,712,712,712,712,5466
|
|
20250225,200900,306879412,712,712,712,712,0
|
|
20250225,200800,306879412,712,712,712,712,0
|
|
20250225,200700,306879412,712,712,712,712,0
|
|
20250225,200600,306879412,712,712,712,712,0
|
|
20250225,200500,306879412,712,712,712,712,0
|
|
20250225,200400,306879412,712,712,712,712,0
|
|
20250225,200300,306879412,712,712,712,712,0
|
|
20250225,200200,306879412,712,712,712,712,0
|
|
20250225,200100,306879412,712,712,712,712,0
|
|
20250225,200000,306879412,712,712,712,712,0
|
|
20250225,195900,306879412,712,712,712,712,0
|
|
20250225,195800,306879412,712,712,712,712,0
|
|
20250225,195700,306879412,712,712,712,712,0
|
|
20250225,195600,306879412,712,712,712,712,0
|
|
20250225,195500,306879412,712,712,712,712,0
|
|
20250225,195400,306879412,712,712,712,712,0
|
|
20250225,195300,306879412,712,712,712,712,0
|
|
20250225,195200,306879412,712,712,712,712,0
|
|
20250225,195100,306879412,712,712,712,712,0
|
|
20250225,195000,306879412,712,712,712,712,0
|
|
20250225,194900,306879412,712,712,712,712,0
|
|
20250225,194800,306879412,712,712,712,712,0
|
|
20250225,194700,306879412,712,712,712,712,0
|
|
20250225,194600,306879412,712,712,712,712,0
|
|
20250225,194500,306879412,712,712,712,712,0
|
|
20250225,194400,306879412,712,712,712,712,0
|
|
20250225,194300,306879412,712,712,712,712,0
|
|
20250225,194200,306879412,712,712,712,712,0
|
|
20250225,194100,306879412,712,712,712,712,0
|
|
20250225,194000,306879412,712,712,712,712,5466
|
|
20250225,193900,306879412,712,712,712,712,0
|
|
20250225,193800,306879412,712,712,712,712,0
|
|
20250225,193700,306879412,712,712,712,712,0
|
|
20250225,193600,306879412,712,712,712,712,0
|
|
20250225,193500,306879412,712,712,712,712,0
|
|
20250225,193400,306879412,712,712,712,712,0
|
|
20250225,193300,306879412,712,712,712,712,0
|
|
20250225,193200,306879412,712,712,712,712,0
|
|
20250225,193100,306879412,712,712,712,712,0
|
|
20250225,193000,306879412,712,712,712,712,0
|
|
20250225,192900,306879412,712,712,712,712,0
|
|
20250225,192800,306879412,712,712,712,712,0
|
|
20250225,192700,306879412,712,712,712,712,0
|
|
20250225,192600,306879412,712,712,712,712,0
|
|
20250225,192500,306879412,712,712,712,712,0
|
|
20250225,192400,306879412,712,712,712,712,0
|
|
20250225,192300,306879412,712,712,712,712,0
|
|
20250225,192200,306879412,712,712,712,712,0
|
|
20250225,192100,306879412,712,712,712,712,0
|
|
20250225,192000,306879412,712,712,712,712,0
|
|
20250225,191900,306879412,712,712,712,712,0
|
|
20250225,191800,306879412,712,712,712,712,0
|
|
20250225,191700,306879412,712,712,712,712,0
|
|
20250225,191600,306879412,712,712,712,712,0
|
|
20250225,191500,306879412,712,712,712,712,0
|
|
20250225,191400,306879412,712,712,712,712,0
|
|
20250225,191300,306879412,712,712,712,712,0
|
|
20250225,191200,306879412,712,712,712,712,0
|
|
20250225,191100,306879412,712,712,712,712,0
|
|
20250225,191000,306879412,712,712,712,712,5466
|
|
20250225,190900,306879412,712,712,712,712,0
|
|
20250225,190800,306879412,712,712,712,712,0
|
|
20250225,190700,306879412,712,712,712,712,0
|
|
20250225,190600,306879412,712,712,712,712,0
|
|
20250225,190500,306879412,712,712,712,712,0
|
|
20250225,190400,306879412,712,712,712,712,0
|
|
20250225,190300,306879412,712,712,712,712,0
|
|
20250225,190200,306879412,712,712,712,712,0
|
|
20250225,190100,306879412,712,712,712,712,0
|
|
20250225,190000,306879412,712,712,712,712,0
|
|
20250225,185900,306879412,712,712,712,712,0
|
|
20250225,185800,306879412,712,712,712,712,0
|
|
20250225,185700,306879412,712,712,712,712,0
|
|
20250225,185600,306879412,712,712,712,712,0
|
|
20250225,185500,306879412,712,712,712,712,0
|
|
20250225,185400,306879412,712,712,712,712,0
|
|
20250225,185300,306879412,712,712,712,712,0
|
|
20250225,185200,306879412,712,712,712,712,0
|
|
20250225,185100,306879412,712,712,712,712,0
|
|
20250225,185000,306879412,712,712,712,712,0
|
|
20250225,184900,306879412,712,712,712,712,0
|
|
20250225,184800,306879412,712,712,712,712,0
|
|
20250225,184700,306879412,712,712,712,712,0
|
|
20250225,184600,306879412,712,712,712,712,0
|
|
20250225,184500,306879412,712,712,712,712,0
|
|
20250225,184400,306879412,712,712,712,712,0
|
|
20250225,184300,306879412,712,712,712,712,0
|
|
20250225,184200,306879412,712,712,712,712,0
|
|
20250225,184100,306879412,712,712,712,712,0
|
|
20250225,184000,306879412,712,712,712,712,5466
|
|
20250225,183900,306879412,712,712,712,712,0
|
|
20250225,183800,306879412,712,712,712,712,0
|
|
20250225,183700,306879412,712,712,712,712,0
|
|
20250225,183600,306879412,712,712,712,712,0
|
|
20250225,183500,306879412,712,712,712,712,0
|
|
20250225,183400,306879412,712,712,712,712,0
|
|
20250225,183300,306879412,712,712,712,712,0
|
|
20250225,183200,306879412,712,712,712,712,0
|
|
20250225,183100,306879412,712,712,712,712,0
|
|
20250225,183000,306879412,712,712,712,712,0
|
|
20250225,182900,306879412,712,712,712,712,0
|
|
20250225,182800,306879412,712,712,712,712,0
|
|
20250225,182700,306879412,712,712,712,712,0
|
|
20250225,182600,306879412,712,712,712,712,0
|
|
20250225,182500,306879412,712,712,712,712,0
|
|
20250225,182400,306879412,712,712,712,712,0
|
|
20250225,182300,306879412,712,712,712,712,0
|
|
20250225,182200,306879412,712,712,712,712,0
|
|
20250225,182100,306879412,712,712,712,712,0
|
|
20250225,182000,306879412,712,712,712,712,0
|
|
20250225,181900,306879412,712,712,712,712,0
|
|
20250225,181800,306879412,712,712,712,712,0
|
|
20250225,181700,306879412,712,712,712,712,0
|
|
20250225,181600,306879412,712,712,712,712,0
|
|
20250225,181500,306879412,712,712,712,712,0
|
|
20250225,181400,306879412,712,712,712,712,0
|
|
20250225,181300,306879412,712,712,712,712,0
|
|
20250225,181200,306879412,712,712,712,712,0
|
|
20250225,181100,306879412,712,712,712,712,0
|
|
20250225,181000,306879412,712,712,712,712,5466
|
|
20250225,180900,306879412,712,712,712,712,0
|
|
20250225,180800,306879412,712,712,712,712,0
|
|
20250225,180700,306879412,712,712,712,712,0
|
|
20250225,180600,306879412,712,712,712,712,0
|
|
20250225,180500,306879412,712,712,712,712,0
|
|
20250225,180400,306879412,712,712,712,712,0
|
|
20250225,180300,306879412,712,712,712,712,0
|
|
20250225,180200,306879412,712,712,712,712,0
|
|
20250225,180100,306879412,712,712,712,712,0
|
|
20250225,180000,306879412,712,712,712,712,0
|
|
20250225,175900,306879412,712,712,712,712,0
|
|
20250225,175800,306879412,712,712,712,712,0
|
|
20250225,175700,306879412,712,712,712,712,0
|
|
20250225,175600,306879412,712,712,712,712,0
|
|
20250225,175500,306879412,712,712,712,712,0
|
|
20250225,175400,306879412,712,712,712,712,0
|
|
20250225,175300,306879412,712,712,712,712,0
|
|
20250225,175200,306879412,712,712,712,712,0
|
|
20250225,175100,306879412,712,712,712,712,0
|
|
20250225,175000,306879412,712,712,712,712,0
|
|
20250225,174900,306879412,712,712,712,712,0
|
|
20250225,174800,306879412,712,712,712,712,0
|
|
20250225,174700,306879412,712,712,712,712,0
|
|
20250225,174600,306879412,712,712,712,712,0
|
|
20250225,174500,306879412,712,712,712,712,0
|
|
20250225,174400,306879412,712,712,712,712,0
|
|
20250225,174300,306879412,712,712,712,712,0
|
|
20250225,174200,306879412,712,712,712,712,0
|
|
20250225,174100,306879412,712,712,712,712,0
|
|
20250225,174000,306879412,712,712,712,712,5466
|
|
20250225,173900,306879412,712,712,712,712,0
|
|
20250225,173800,306879412,712,712,712,712,0
|
|
20250225,173700,306879412,712,712,712,712,0
|
|
20250225,173600,306879412,712,712,712,712,0
|
|
20250225,173500,306879412,712,712,712,712,0
|
|
20250225,173400,306879412,712,712,712,712,0
|
|
20250225,173300,306879412,712,712,712,712,0
|
|
20250225,173200,306879412,712,712,712,712,0
|
|
20250225,173100,306879412,712,712,712,712,0
|
|
20250225,173000,306879412,712,712,712,712,0
|
|
20250225,172900,306879412,712,712,712,712,0
|
|
20250225,172800,306879412,712,712,712,712,0
|
|
20250225,172700,306879412,712,712,712,712,0
|
|
20250225,172600,306879412,712,712,712,712,0
|
|
20250225,172500,306879412,712,712,712,712,0
|
|
20250225,172400,306879412,712,712,712,712,0
|
|
20250225,172300,306879412,712,712,712,712,0
|
|
20250225,172200,306879412,712,712,712,712,0
|
|
20250225,172100,306879412,712,712,712,712,0
|
|
20250225,172000,306879412,712,712,712,712,0
|
|
20250225,171900,306879412,712,712,712,712,0
|
|
20250225,171800,306879412,712,712,712,712,0
|
|
20250225,171700,306879412,712,712,712,712,0
|
|
20250225,171600,306879412,712,712,712,712,0
|
|
20250225,171500,306879412,712,712,712,712,0
|
|
20250225,171400,306879412,712,712,712,712,0
|
|
20250225,171300,306879412,712,712,712,712,0
|
|
20250225,171200,306879412,712,712,712,712,0
|
|
20250225,171100,306879412,712,712,712,712,0
|
|
20250225,171000,306879412,712,712,712,712,5466
|
|
20250225,170900,306879412,712,712,712,712,0
|
|
20250225,170800,306879412,712,712,712,712,0
|
|
20250225,170700,306879412,712,712,712,712,0
|
|
20250225,170600,306879412,712,712,712,712,0
|
|
20250225,170500,306879412,712,712,712,712,0
|
|
20250225,170400,306879412,712,712,712,712,0
|
|
20250225,170300,306879412,712,712,712,712,0
|
|
20250225,170200,306879412,712,712,712,712,0
|
|
20250225,170100,306879412,712,712,712,712,0
|
|
20250225,170000,306879412,712,712,712,712,0
|
|
20250225,165900,306879412,712,712,712,712,0
|
|
20250225,165800,306879412,712,712,712,712,0
|
|
20250225,165700,306879412,712,712,712,712,0
|
|
20250225,165600,306879412,712,712,712,712,0
|
|
20250225,165500,306879412,712,712,712,712,0
|
|
20250225,165400,306879412,712,712,712,712,0
|
|
20250225,165300,306879412,712,712,712,712,0
|
|
20250225,165200,306879412,712,712,712,712,0
|
|
20250225,165100,306879412,712,712,712,712,0
|
|
20250225,165000,306879412,712,712,712,712,0
|
|
20250225,164900,306879412,712,712,712,712,0
|
|
20250225,164800,306879412,712,712,712,712,0
|
|
20250225,164700,306879412,712,712,712,712,0
|
|
20250225,164600,306879412,712,712,712,712,0
|
|
20250225,164500,306879412,712,712,712,712,0
|
|
20250225,164400,306879412,712,712,712,712,0
|
|
20250225,164300,306879412,712,712,712,712,0
|
|
20250225,164200,306879412,712,712,712,712,0
|
|
20250225,164100,306879412,712,712,712,712,0
|
|
20250225,164000,306879412,712,712,712,712,5466
|
|
20250225,163900,306879412,712,712,712,712,0
|
|
20250225,163800,306879412,712,712,712,712,0
|
|
20250225,163700,306879412,712,712,712,712,0
|
|
20250225,163600,306879412,712,712,712,712,0
|
|
20250225,163500,306879412,712,712,712,712,0
|
|
20250225,163400,306879412,712,712,712,712,0
|
|
20250225,163300,306879412,712,712,712,712,0
|
|
20250225,163200,306879412,712,712,712,712,0
|
|
20250225,163100,306879412,712,712,712,712,0
|
|
20250225,163000,306879412,712,712,712,712,0
|
|
20250225,162900,306879412,712,712,712,712,0
|
|
20250225,162800,306879412,712,712,712,712,0
|
|
20250225,162700,306879412,712,712,712,712,0
|
|
20250225,162600,306879412,712,712,712,712,0
|
|
20250225,162500,306879412,712,712,712,712,0
|
|
20250225,162400,306879412,712,712,712,712,0
|
|
20250225,162300,306879412,712,712,712,712,0
|
|
20250225,162200,306879412,712,712,712,712,0
|
|
20250225,162100,306879412,712,712,712,712,0
|
|
20250225,162000,306879412,712,712,712,712,0
|
|
20250225,161900,306879412,712,712,712,712,0
|
|
20250225,161800,306879412,712,712,712,712,0
|
|
20250225,161700,306879412,712,712,712,712,0
|
|
20250225,161600,306879412,712,712,712,712,0
|
|
20250225,161500,306879412,712,712,712,712,0
|
|
20250225,161400,306879412,712,712,712,712,0
|
|
20250225,161300,306879412,712,712,712,712,0
|
|
20250225,161200,306879412,712,712,712,712,0
|
|
20250225,161100,306879412,712,712,712,712,0
|
|
20250225,161000,306879412,712,712,712,712,5466
|
|
20250225,160900,306879412,712,712,712,712,0
|
|
20250225,160800,306879412,712,712,712,712,0
|
|
20250225,160700,306879412,712,712,712,712,0
|
|
20250225,160600,306879412,712,712,712,712,0
|
|
20250225,160500,306879412,712,712,712,712,0
|
|
20250225,160400,306879412,712,712,712,712,0
|
|
20250225,160300,306879412,712,712,712,712,0
|
|
20250225,160200,306879412,712,712,712,712,0
|
|
20250225,160100,306879412,712,712,712,712,0
|
|
20250225,160000,306879412,712,712,712,712,0
|
|
20250225,155900,306879412,712,712,712,712,0
|
|
20250225,155800,306879412,712,712,712,712,0
|
|
20250225,155700,306879412,712,712,712,712,0
|
|
20250225,155600,306879412,712,712,712,712,0
|
|
20250225,155500,306879412,712,712,712,712,0
|
|
20250225,155400,306879412,712,712,712,712,0
|
|
20250225,155300,306879412,712,712,712,712,0
|
|
20250225,155200,306879412,712,712,712,712,0
|
|
20250225,155100,306879412,712,712,712,712,0
|
|
20250225,155000,306879412,712,712,712,712,0
|
|
20250225,154900,306879412,712,712,712,712,0
|
|
20250225,154800,306879412,712,712,712,712,0
|
|
20250225,154700,306879412,712,712,712,712,0
|
|
20250225,154600,306879412,712,712,712,712,0
|
|
20250225,154500,306879412,712,712,712,712,0
|
|
20250225,154400,306879412,712,712,712,712,0
|
|
20250225,154300,306879412,712,712,712,712,0
|
|
20250225,154200,306879412,712,712,712,712,0
|
|
20250225,154100,306879412,712,712,712,712,0
|
|
20250225,154000,306879412,712,712,712,712,5466
|
|
20250225,153900,306879412,712,712,712,712,0
|
|
20250225,153800,306879412,712,712,712,712,0
|
|
20250225,153700,306879412,712,712,712,712,0
|
|
20250225,153600,306879412,712,712,712,712,0
|
|
20250225,153500,306879412,712,712,712,712,0
|
|
20250225,153400,306879412,712,712,712,712,0
|
|
20250225,153300,306879412,712,712,712,712,0
|
|
20250225,153200,306879412,712,712,712,712,0
|
|
20250225,153100,306879412,712,712,712,712,0
|
|
20250225,153000,306879412,712,712,712,712,5466
|
|
20250225,152900,302987620,711,711,711,711,0
|
|
20250225,152800,302987620,711,711,711,711,0
|
|
20250225,152700,302987620,711,711,711,711,0
|
|
20250225,152600,302987620,711,711,711,711,0
|
|
20250225,152500,302987620,711,711,711,711,0
|
|
20250225,152400,302987620,711,711,711,711,0
|
|
20250225,152300,302987620,711,711,711,711,0
|
|
20250225,152200,302987620,711,711,711,711,0
|
|
20250225,152100,302987620,711,711,711,711,0
|
|
20250225,152000,302987620,711,711,711,711,0
|
|
20250225,151900,302987620,711,711,711,711,1
|
|
20250225,151800,302986909,712,712,712,712,0
|
|
20250225,151700,302986909,712,712,712,712,0
|
|
20250225,151600,302986909,712,712,712,712,0
|
|
20250225,151500,302986909,712,712,712,712,0
|
|
20250225,151400,302986909,712,711,712,711,16
|
|
20250225,151300,302975518,711,711,712,711,7100
|
|
20250225,151200,297923169,711,711,711,711,100
|
|
20250225,151100,297852069,711,711,711,711,0
|
|
20250225,151000,297852069,711,711,711,711,110
|
|
20250225,150900,297773859,710,710,710,710,1
|
|
20250225,150800,297773149,710,710,710,710,464
|
|
20250225,150700,297443709,711,711,711,711,39
|
|
20250225,150600,297415980,711,711,711,709,8965
|
|
20250225,150500,291054897,712,712,712,712,4
|
|
20250225,150400,291052049,712,712,712,712,0
|
|
20250225,150300,291052049,712,712,712,712,223
|
|
20250225,150200,290893273,712,712,712,712,209
|
|
20250225,150100,290744465,712,712,712,712,3
|
|
20250225,150000,290742329,712,712,712,712,15
|
|
20250225,145900,290731649,712,712,712,712,1
|
|
20250225,145800,290730937,712,712,712,712,9
|
|
20250225,145700,290724529,712,713,713,712,155
|
|
20250225,145600,290614146,713,713,713,713,0
|
|
20250225,145500,290614146,713,713,713,713,0
|
|
20250225,145400,290614146,713,713,713,713,10
|
|
20250225,145300,290607016,713,713,713,713,10
|
|
20250225,145200,290599886,713,713,713,713,2
|
|
20250225,145100,290598460,713,713,713,713,5
|
|
20250225,145000,290594895,713,713,713,713,10
|
|
20250225,144900,290587765,713,713,713,713,1
|
|
20250225,144800,290587052,714,714,714,714,0
|
|
20250225,144700,290587052,714,713,714,713,4
|
|
20250225,144600,290584199,711,711,711,711,0
|
|
20250225,144500,290584199,711,711,711,711,2
|
|
20250225,144400,290582777,711,711,711,711,0
|
|
20250225,144300,290582777,711,711,711,711,0
|
|
20250225,144200,290582777,711,711,711,711,0
|
|
20250225,144100,290582777,711,711,711,711,0
|
|
20250225,144000,290582777,711,711,711,711,0
|
|
20250225,143900,290582777,711,711,711,711,2100
|
|
20250225,143800,289089677,711,715,715,711,257
|
|
20250225,143700,288906930,715,715,715,715,0
|
|
20250225,143600,288906930,715,715,715,715,4
|
|
20250225,143500,288904070,714,714,714,714,0
|
|
20250225,143400,288904070,714,714,714,714,0
|
|
20250225,143300,288904070,714,714,714,714,43
|
|
20250225,143200,288873368,714,714,714,714,19
|
|
20250225,143100,288859802,715,715,715,715,0
|
|
20250225,143000,288859802,715,715,715,715,1
|
|
20250225,142900,288859087,709,716,716,709,12943
|
|
20250225,142800,279661301,716,716,716,716,1
|
|
20250225,142700,279660585,716,716,716,716,3002
|
|
20250225,142600,277511153,716,716,716,716,2079
|
|
20250225,142500,276022589,716,714,716,714,4879
|
|
20250225,142400,272535744,714,715,715,714,509
|
|
20250225,142300,272172307,715,715,715,715,1605
|
|
20250225,142200,271024732,714,714,714,714,51
|
|
20250225,142100,270988318,715,715,715,715,19
|
|
20250225,142000,270974733,715,715,715,715,2406
|
|
20250225,141900,269254443,715,715,715,715,1100
|
|
20250225,141800,268467943,714,714,714,714,450
|
|
20250225,141700,268146643,714,714,714,714,0
|
|
20250225,141600,268146643,714,714,714,714,1
|
|
20250225,141500,268145929,714,715,715,714,24
|
|
20250225,141400,268128771,715,714,715,714,10
|
|
20250225,141300,268121623,710,710,710,709,67
|
|
20250225,141200,268074056,710,711,711,709,4058
|
|
20250225,141100,265192847,713,713,713,713,182
|
|
20250225,141000,265063081,715,715,715,715,0
|
|
20250225,140900,265063081,715,715,715,715,4
|
|
20250225,140800,265060221,715,715,715,714,65
|
|
20250225,140700,265013767,710,714,714,710,7000
|
|
20250225,140600,260039352,717,714,717,714,180
|
|
20250225,140500,259910772,714,714,714,714,0
|
|
20250225,140400,259910772,714,716,716,714,3556
|
|
20250225,140300,257367831,716,716,716,716,28
|
|
20250225,140200,257347783,717,717,717,717,0
|
|
20250225,140100,257347783,717,717,717,717,2047
|
|
20250225,140000,255880084,717,718,718,717,17
|
|
20250225,135900,255867885,717,717,717,717,78
|
|
20250225,135800,255811959,716,716,716,716,86
|
|
20250225,135700,255750383,718,718,718,718,0
|
|
20250225,135600,255750383,718,718,718,718,0
|
|
20250225,135500,255750383,718,715,718,715,5922
|
|
20250225,135400,251516087,715,715,715,715,0
|
|
20250225,135300,251516087,715,715,715,715,0
|
|
20250225,135200,251516087,715,715,715,715,0
|
|
20250225,135100,251516087,715,716,716,715,100
|
|
20250225,135000,251444586,713,713,713,713,0
|
|
20250225,134900,251444586,713,713,713,713,0
|
|
20250225,134800,251444586,713,715,715,713,4034
|
|
20250225,134700,248564341,715,714,715,714,25
|
|
20250225,134600,248546489,714,717,717,714,3929
|
|
20250225,134500,245741107,719,719,719,719,66
|
|
20250225,134400,245693653,719,719,719,719,0
|
|
20250225,134300,245693653,719,720,720,719,611
|
|
20250225,134200,245254324,721,724,725,721,51
|
|
20250225,134100,245217489,725,723,725,723,1320
|
|
20250225,134000,244261226,723,721,727,721,6530
|
|
20250225,133900,239530420,716,716,716,716,1262
|
|
20250225,133800,238626828,713,718,720,712,6597
|
|
20250225,133700,233912860,721,721,721,721,20
|
|
20250225,133600,233898440,724,720,724,720,735
|
|
20250225,133500,233367873,718,718,718,718,4
|
|
20250225,133400,233365001,721,722,722,720,65
|
|
20250225,133300,233318136,723,723,723,718,5042
|
|
20250225,133200,229694754,723,722,723,722,15
|
|
20250225,133100,229683922,722,722,722,722,550
|
|
20250225,133000,229286822,723,723,723,723,0
|
|
20250225,132900,229286822,723,723,723,723,0
|
|
20250225,132800,229286822,723,723,723,723,0
|
|
20250225,132700,229286822,723,723,723,723,0
|
|
20250225,132600,229286822,723,723,723,723,20
|
|
20250225,132500,229272362,724,724,724,724,0
|
|
20250225,132400,229272362,724,724,724,724,30
|
|
20250225,132300,229250642,724,724,724,724,0
|
|
20250225,132200,229250642,724,724,724,724,2
|
|
20250225,132100,229249194,724,724,724,724,0
|
|
20250225,132000,229249194,724,720,724,719,2682
|
|
20250225,131900,227320181,724,720,724,719,8013
|
|
20250225,131800,221553692,722,722,722,722,10
|
|
20250225,131700,221546472,720,722,722,720,5084
|
|
20250225,131600,217885988,721,721,721,721,0
|
|
20250225,131500,217885988,721,721,721,721,5
|
|
20250225,131400,217882383,721,721,721,721,3
|
|
20250225,131300,217880220,722,721,722,721,2348
|
|
20250225,131200,216184969,720,720,720,720,0
|
|
20250225,131100,216184969,720,720,720,720,30
|
|
20250225,131000,216163369,720,720,720,720,373
|
|
20250225,130900,215894809,720,720,720,720,56
|
|
20250225,130800,215854489,717,719,720,717,828
|
|
20250225,130700,215258917,720,720,720,720,952
|
|
20250225,130600,214573477,720,718,720,718,5061
|
|
20250225,130500,210930113,718,717,718,717,56
|
|
20250225,130400,210889957,717,718,718,717,62
|
|
20250225,130300,210845442,718,718,718,718,0
|
|
20250225,130200,210845442,718,718,718,718,0
|
|
20250225,130100,210845442,718,718,718,718,2
|
|
20250225,130000,210844006,717,717,717,717,700
|
|
20250225,125900,210342106,717,720,720,717,154
|
|
20250225,125800,210231401,722,719,722,715,2920
|
|
20250225,125700,208139580,724,725,725,724,5
|
|
20250225,125600,208135957,720,723,723,716,676
|
|
20250225,125500,207650011,727,727,727,727,10
|
|
20250225,125400,207642741,728,728,728,728,8
|
|
20250225,125300,207636917,728,727,728,724,1407
|
|
20250225,125200,206617713,728,730,730,727,2631
|
|
20250225,125100,204697881,730,735,736,727,3163
|
|
20250225,125000,202375027,735,735,737,731,2758
|
|
20250225,124900,200346926,732,740,740,732,5562
|
|
20250225,124800,196257170,741,737,742,735,41304
|
|
20250225,124700,165746350,737,725,737,725,48361
|
|
20250225,124600,130256508,728,720,730,720,19486
|
|
20250225,124500,116057093,720,717,720,717,13054
|
|
20250225,124400,106665280,709,712,717,709,7930
|
|
20250225,124300,100997365,712,712,712,712,536
|
|
20250225,124200,100615733,714,713,714,713,9
|
|
20250225,124100,100609309,714,714,715,712,26
|
|
20250225,124000,100590753,714,714,714,714,30
|
|
20250225,123900,100569333,712,714,714,712,73
|
|
20250225,123800,100517221,714,710,714,710,5141
|
|
20250225,123700,96854567,710,710,710,710,500
|
|
20250225,123600,96499567,710,705,710,705,508
|
|
20250225,123500,96141412,703,710,710,703,11
|
|
20250225,123400,96133642,708,708,708,708,5994
|
|
20250225,123300,91889890,703,703,703,703,0
|
|
20250225,123200,91889890,703,703,703,703,0
|
|
20250225,123100,91889890,703,706,706,703,100
|
|
20250225,123000,91819561,708,708,708,708,0
|
|
20250225,122900,91819561,708,708,708,708,0
|
|
20250225,122800,91819561,708,708,708,708,5
|
|
20250225,122700,91816021,708,708,708,708,0
|
|
20250225,122600,91816021,708,708,708,708,20
|
|
20250225,122500,91801861,708,709,711,708,12112
|
|
20250225,122400,83211769,709,707,709,707,9826
|
|
20250225,122300,76261503,708,708,708,708,0
|
|
20250225,122200,76261503,708,708,708,708,0
|
|
20250225,122100,76261503,708,708,708,708,0
|
|
20250225,122000,76261503,708,708,708,708,110
|
|
20250225,121900,76183623,708,708,708,708,0
|
|
20250225,121800,76183623,708,705,708,705,10973
|
|
20250225,121700,68438331,703,704,704,703,880
|
|
20250225,121600,67819318,704,704,704,704,7
|
|
20250225,121500,67814390,704,704,704,704,0
|
|
20250225,121400,67814390,704,704,704,704,0
|
|
20250225,121300,67814390,704,704,704,704,0
|
|
20250225,121200,67814390,704,704,704,704,0
|
|
20250225,121100,67814390,704,704,704,704,0
|
|
20250225,121000,67814390,704,704,704,704,27
|
|
20250225,120900,67795382,705,705,705,705,1
|
|
20250225,120800,67794677,704,704,704,704,123
|
|
20250225,120700,67708085,704,704,704,704,18
|
|
20250225,120600,67695413,704,704,704,704,0
|
|
20250225,120500,67695413,704,704,704,704,30
|
|
20250225,120400,67674293,704,704,704,704,0
|
|
20250225,120300,67674293,704,704,704,704,10
|
|
20250225,120200,67667253,704,704,704,704,10
|
|
20250225,120100,67660213,703,703,703,703,0
|
|
20250225,120000,67660213,703,703,703,703,0
|
|
20250225,115900,67660213,703,703,703,703,0
|
|
20250225,115800,67660213,703,703,703,703,0
|
|
20250225,115700,67660213,703,703,703,703,0
|
|
20250225,115600,67660213,703,703,703,703,0
|
|
20250225,115500,67660213,703,703,703,703,100
|
|
20250225,115400,67589913,703,703,703,703,1000
|
|
20250225,115300,66886913,703,703,703,703,0
|
|
20250225,115200,66886913,703,703,703,703,1000
|
|
20250225,115100,66183913,704,704,704,704,8
|
|
20250225,115000,66178281,704,704,704,704,100
|
|
20250225,114900,66107881,704,704,704,704,1020
|
|
20250225,114800,65389801,705,705,705,705,0
|
|
20250225,114700,65389801,705,705,705,705,0
|
|
20250225,114600,65389801,705,705,705,705,0
|
|
20250225,114500,65389801,705,705,705,705,0
|
|
20250225,114400,65389801,705,705,705,705,0
|
|
20250225,114300,65389801,705,705,705,705,10
|
|
20250225,114200,65382751,705,705,705,705,116
|
|
20250225,114100,65300971,705,705,705,705,0
|
|
20250225,114000,65300971,705,705,705,705,0
|
|
20250225,113900,65300971,705,705,705,705,50
|
|
20250225,113800,65265721,705,705,705,705,0
|
|
20250225,113700,65265721,705,705,705,705,1
|
|
20250225,113600,65265016,705,705,705,705,0
|
|
20250225,113500,65265016,705,705,705,705,0
|
|
20250225,113400,65265016,705,705,705,705,0
|
|
20250225,113300,65265016,705,705,705,705,325
|
|
20250225,113200,65035891,705,705,705,705,0
|
|
20250225,113100,65035891,705,705,705,705,0
|
|
20250225,113000,65035891,705,705,705,705,0
|
|
20250225,112900,65035891,705,705,705,705,2
|
|
20250225,112800,65034481,704,704,704,704,0
|
|
20250225,112700,65034481,704,704,704,704,0
|
|
20250225,112600,65034481,704,704,704,704,0
|
|
20250225,112500,65034481,704,704,704,704,0
|
|
20250225,112400,65034481,704,704,704,704,0
|
|
20250225,112300,65034481,704,704,704,704,114
|
|
20250225,112200,64954225,706,704,706,701,1657
|
|
20250225,112100,63790373,707,707,707,707,0
|
|
20250225,112000,63790373,707,707,707,707,0
|
|
20250225,111900,63790373,707,707,707,707,0
|
|
20250225,111800,63790373,707,707,707,707,0
|
|
20250225,111700,63790373,707,707,707,707,1
|
|
20250225,111600,63789666,706,706,706,706,788
|
|
20250225,111500,63233338,706,705,706,705,36
|
|
20250225,111400,63207956,705,705,705,705,1
|
|
20250225,111300,63207251,703,705,705,703,2
|
|
20250225,111200,63205843,703,703,703,703,2
|
|
20250225,111100,63204437,706,706,706,706,0
|
|
20250225,111000,63204437,706,706,706,706,1
|
|
20250225,110900,63203731,705,704,705,704,2925
|
|
20250225,110800,61142056,703,703,703,703,2
|
|
20250225,110700,61140650,705,704,705,704,40
|
|
20250225,110600,61112485,701,701,701,701,0
|
|
20250225,110500,61112485,701,701,701,701,0
|
|
20250225,110400,61112485,701,704,704,701,63
|
|
20250225,110300,61068206,705,705,705,705,5
|
|
20250225,110200,61064681,705,705,705,705,0
|
|
20250225,110100,61064681,705,705,705,705,0
|
|
20250225,110000,61064681,705,705,705,705,12
|
|
20250225,105900,61056221,705,705,705,705,0
|
|
20250225,105800,61056221,705,705,705,705,0
|
|
20250225,105700,61056221,705,705,705,705,0
|
|
20250225,105600,61056221,705,705,705,705,200
|
|
20250225,105500,60915221,705,705,705,705,0
|
|
20250225,105400,60915221,705,705,705,705,1
|
|
20250225,105300,60914516,701,701,701,701,0
|
|
20250225,105200,60914516,701,701,701,701,0
|
|
20250225,105100,60914516,701,701,701,701,0
|
|
20250225,105000,60914516,701,701,701,701,0
|
|
20250225,104900,60914516,701,701,701,701,0
|
|
20250225,104800,60914516,701,701,701,701,0
|
|
20250225,104700,60914516,701,701,701,701,0
|
|
20250225,104600,60914516,701,701,701,701,0
|
|
20250225,104500,60914516,701,701,701,701,406
|
|
20250225,104400,60629910,704,704,704,700,5825
|
|
20250225,104300,56529114,700,700,700,700,0
|
|
20250225,104200,56529114,700,700,700,700,2
|
|
20250225,104100,56527714,704,704,704,704,0
|
|
20250225,104000,56527714,704,704,704,704,1001
|
|
20250225,103900,55823010,700,704,704,700,600
|
|
20250225,103800,55403006,703,703,703,703,1672
|
|
20250225,103700,54227590,703,700,703,700,1504
|
|
20250225,103600,53174784,701,702,702,701,470
|
|
20250225,103500,52845304,703,703,703,703,1
|
|
20250225,103400,52844601,701,702,705,701,4062
|
|
20250225,103300,49994382,706,705,706,702,37
|
|
20250225,103200,49968343,706,704,706,704,9
|
|
20250225,103100,49962003,706,706,706,706,0
|
|
20250225,103000,49962003,706,706,706,706,0
|
|
20250225,102900,49962003,706,706,706,706,0
|
|
20250225,102800,49962003,706,706,706,706,0
|
|
20250225,102700,49962003,706,705,706,704,12
|
|
20250225,102600,49953542,705,706,706,705,3
|
|
20250225,102500,49951425,705,705,705,705,0
|
|
20250225,102400,49951425,705,705,705,705,0
|
|
20250225,102300,49951425,705,705,706,705,201
|
|
20250225,102200,49809683,699,704,704,699,14111
|
|
20250225,102100,39922709,705,705,705,705,0
|
|
20250225,102000,39922709,705,705,705,705,1016
|
|
20250225,101900,39206429,705,705,705,705,0
|
|
20250225,101800,39206429,705,705,705,705,27
|
|
20250225,101700,39187394,705,705,705,705,0
|
|
20250225,101600,39187394,705,705,705,705,84
|
|
20250225,101500,39128174,705,705,705,705,34
|
|
20250225,101400,39104204,705,705,705,705,5
|
|
20250225,101300,39100679,705,705,705,705,1
|
|
20250225,101200,39099974,705,703,705,703,1083
|
|
20250225,101100,38338603,703,703,703,703,469
|
|
20250225,101000,38008896,704,704,704,704,1
|
|
20250225,100900,38008192,705,704,705,704,2
|
|
20250225,100800,38006783,705,705,705,705,0
|
|
20250225,100700,38006783,705,705,705,705,0
|
|
20250225,100600,38006783,705,705,705,705,0
|
|
20250225,100500,38006783,705,703,705,703,123
|
|
20250225,100400,37920312,703,703,703,703,300
|
|
20250225,100300,37709412,704,704,704,704,821
|
|
20250225,100200,37131428,705,705,705,705,0
|
|
20250225,100100,37131428,705,705,705,705,22
|
|
20250225,100000,37115918,705,705,705,705,100
|
|
20250225,095900,37045418,705,705,705,705,0
|
|
20250225,095800,37045418,705,704,705,704,17
|
|
20250225,095700,37033435,705,704,705,704,20
|
|
20250225,095600,37019336,705,704,705,704,788
|
|
20250225,095500,36464574,704,704,704,704,450
|
|
20250225,095400,36147774,704,704,704,704,0
|
|
20250225,095300,36147774,704,702,704,702,511
|
|
20250225,095200,35789032,704,704,704,704,5
|
|
20250225,095100,35785512,702,702,702,702,1
|
|
20250225,095000,35784810,704,704,704,704,11
|
|
20250225,094900,35777066,703,703,703,703,100
|
|
20250225,094800,35706766,704,704,704,704,37
|
|
20250225,094700,35680718,704,704,704,704,0
|
|
20250225,094600,35680718,704,702,704,702,133
|
|
20250225,094500,35587286,704,703,704,703,111
|
|
20250225,094400,35509172,702,702,702,702,1000
|
|
20250225,094300,34807172,703,704,704,703,1433
|
|
20250225,094200,33799578,705,702,705,702,1295
|
|
20250225,094100,32888054,701,704,705,700,2006
|
|
20250225,094000,31475455,704,704,704,704,1000
|
|
20250225,093900,30771455,700,704,704,700,54
|
|
20250225,093800,30733452,704,704,704,704,17
|
|
20250225,093700,30721484,704,704,704,704,0
|
|
20250225,093600,30721484,704,704,704,704,83
|
|
20250225,093500,30663052,700,700,700,700,114
|
|
20250225,093400,30583252,700,700,700,699,3405
|
|
20250225,093300,28201221,704,704,704,704,0
|
|
20250225,093200,28201221,704,704,704,704,0
|
|
20250225,093100,28201221,704,704,704,704,0
|
|
20250225,093000,28201221,704,704,704,704,1
|
|
20250225,092900,28200517,699,701,701,699,14349
|
|
20250225,092800,18162841,701,702,702,701,43
|
|
20250225,092700,18132657,705,701,705,701,32
|
|
20250225,092600,18110221,701,702,702,701,635
|
|
20250225,092500,17665059,705,705,705,705,1
|
|
20250225,092400,17664354,702,705,705,702,3
|
|
20250225,092300,17662242,703,703,703,703,10
|
|
20250225,092200,17655212,705,705,705,705,0
|
|
20250225,092100,17655212,705,705,705,705,0
|
|
20250225,092000,17655212,705,705,705,705,0
|
|
20250225,091900,17655212,705,705,705,705,7
|
|
20250225,091800,17650277,704,703,705,703,314
|
|
20250225,091700,17429438,702,702,702,702,58
|
|
20250225,091600,17388722,703,703,703,703,0
|
|
20250225,091500,17388722,703,703,703,703,0
|
|
20250225,091400,17388722,703,703,703,703,0
|
|
20250225,091300,17388722,703,703,703,703,1
|
|
20250225,091200,17388019,703,701,703,701,21
|
|
20250225,091100,17373296,701,701,701,701,1700
|
|
20250225,091000,16181596,704,704,704,704,1
|
|
20250225,090900,16180892,698,699,699,698,500
|
|
20250225,090800,15831451,705,705,705,705,1
|
|
20250225,090700,15830746,701,700,705,699,10872
|
|
20250225,090600,8230102,706,706,706,706,0
|
|
20250225,090500,8230102,706,706,706,699,1002
|
|
20250225,090400,7529690,699,701,706,699,5041
|
|
20250225,090300,4002131,701,704,704,701,31
|
|
20250225,090200,3980369,711,711,711,711,0
|
|
20250225,090100,3980369,711,711,711,711,8
|
|
20250225,090000,3974681,702,700,715,700,5651
|