578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,183500,45520047,489,489,489,489,1673
|
|
20250221,183400,45520047,489,489,489,489,0
|
|
20250221,183300,45520047,489,489,489,489,0
|
|
20250221,183200,45520047,489,489,489,489,0
|
|
20250221,183100,45520047,489,489,489,489,0
|
|
20250221,183000,45520047,489,489,489,489,0
|
|
20250221,182900,45520047,489,489,489,489,0
|
|
20250221,182800,45520047,489,489,489,489,0
|
|
20250221,182700,45520047,489,489,489,489,0
|
|
20250221,182600,45520047,489,489,489,489,0
|
|
20250221,182500,45520047,489,489,489,489,0
|
|
20250221,182400,45520047,489,489,489,489,0
|
|
20250221,182300,45520047,489,489,489,489,0
|
|
20250221,182200,45520047,489,489,489,489,0
|
|
20250221,182100,45520047,489,489,489,489,0
|
|
20250221,182000,45520047,489,489,489,489,0
|
|
20250221,181900,45520047,489,489,489,489,0
|
|
20250221,181800,45520047,489,489,489,489,0
|
|
20250221,181700,45520047,489,489,489,489,0
|
|
20250221,181600,45520047,489,489,489,489,0
|
|
20250221,181500,45520047,489,489,489,489,0
|
|
20250221,181400,45520047,489,489,489,489,0
|
|
20250221,181300,45520047,489,489,489,489,0
|
|
20250221,181200,45520047,489,489,489,489,0
|
|
20250221,181100,45520047,489,489,489,489,0
|
|
20250221,181000,45520047,489,489,489,489,0
|
|
20250221,180900,45520047,489,489,489,489,0
|
|
20250221,180800,45520047,489,489,489,489,0
|
|
20250221,180700,45520047,489,489,489,489,0
|
|
20250221,180600,45520047,489,489,489,489,0
|
|
20250221,180500,45520047,489,489,489,489,1673
|
|
20250221,180400,45520047,489,489,489,489,0
|
|
20250221,180300,45520047,489,489,489,489,0
|
|
20250221,180200,45520047,489,489,489,489,0
|
|
20250221,180100,45520047,489,489,489,489,0
|
|
20250221,180000,45520047,489,489,489,489,0
|
|
20250221,175900,45520047,489,489,489,489,0
|
|
20250221,175800,45520047,489,489,489,489,0
|
|
20250221,175700,45520047,489,489,489,489,0
|
|
20250221,175600,45520047,489,489,489,489,0
|
|
20250221,175500,45520047,489,489,489,489,0
|
|
20250221,175400,45520047,489,489,489,489,0
|
|
20250221,175300,45520047,489,489,489,489,0
|
|
20250221,175200,45520047,489,489,489,489,0
|
|
20250221,175100,45520047,489,489,489,489,0
|
|
20250221,175000,45520047,489,489,489,489,0
|
|
20250221,174900,45520047,489,489,489,489,0
|
|
20250221,174800,45520047,489,489,489,489,0
|
|
20250221,174700,45520047,489,489,489,489,0
|
|
20250221,174600,45520047,489,489,489,489,0
|
|
20250221,174500,45520047,489,489,489,489,0
|
|
20250221,174400,45520047,489,489,489,489,0
|
|
20250221,174300,45520047,489,489,489,489,0
|
|
20250221,174200,45520047,489,489,489,489,0
|
|
20250221,174100,45520047,489,489,489,489,0
|
|
20250221,174000,45520047,489,489,489,489,0
|
|
20250221,173900,45520047,489,489,489,489,0
|
|
20250221,173800,45520047,489,489,489,489,0
|
|
20250221,173700,45520047,489,489,489,489,0
|
|
20250221,173600,45520047,489,489,489,489,0
|
|
20250221,173500,45520047,489,489,489,489,1673
|
|
20250221,173400,45520047,489,489,489,489,0
|
|
20250221,173300,45520047,489,489,489,489,0
|
|
20250221,173200,45520047,489,489,489,489,0
|
|
20250221,173100,45520047,489,489,489,489,0
|
|
20250221,173000,45520047,489,489,489,489,0
|
|
20250221,172900,45520047,489,489,489,489,0
|
|
20250221,172800,45520047,489,489,489,489,0
|
|
20250221,172700,45520047,489,489,489,489,0
|
|
20250221,172600,45520047,489,489,489,489,0
|
|
20250221,172500,45520047,489,489,489,489,0
|
|
20250221,172400,45520047,489,489,489,489,0
|
|
20250221,172300,45520047,489,489,489,489,0
|
|
20250221,172200,45520047,489,489,489,489,0
|
|
20250221,172100,45520047,489,489,489,489,0
|
|
20250221,172000,45520047,489,489,489,489,0
|
|
20250221,171900,45520047,489,489,489,489,0
|
|
20250221,171800,45520047,489,489,489,489,0
|
|
20250221,171700,45520047,489,489,489,489,0
|
|
20250221,171600,45520047,489,489,489,489,0
|
|
20250221,171500,45520047,489,489,489,489,0
|
|
20250221,171400,45520047,489,489,489,489,0
|
|
20250221,171300,45520047,489,489,489,489,0
|
|
20250221,171200,45520047,489,489,489,489,0
|
|
20250221,171100,45520047,489,489,489,489,0
|
|
20250221,171000,45520047,489,489,489,489,0
|
|
20250221,170900,45520047,489,489,489,489,0
|
|
20250221,170800,45520047,489,489,489,489,0
|
|
20250221,170700,45520047,489,489,489,489,0
|
|
20250221,170600,45520047,489,489,489,489,0
|
|
20250221,170500,45520047,489,489,489,489,1673
|
|
20250221,170400,45520047,489,489,489,489,0
|
|
20250221,170300,45520047,489,489,489,489,0
|
|
20250221,170200,45520047,489,489,489,489,0
|
|
20250221,170100,45520047,489,489,489,489,0
|
|
20250221,170000,45520047,489,489,489,489,0
|
|
20250221,165900,45520047,489,489,489,489,0
|
|
20250221,165800,45520047,489,489,489,489,0
|
|
20250221,165700,45520047,489,489,489,489,0
|
|
20250221,165600,45520047,489,489,489,489,0
|
|
20250221,165500,45520047,489,489,489,489,0
|
|
20250221,165400,45520047,489,489,489,489,0
|
|
20250221,165300,45520047,489,489,489,489,0
|
|
20250221,165200,45520047,489,489,489,489,0
|
|
20250221,165100,45520047,489,489,489,489,0
|
|
20250221,165000,45520047,489,489,489,489,0
|
|
20250221,164900,45520047,489,489,489,489,0
|
|
20250221,164800,45520047,489,489,489,489,0
|
|
20250221,164700,45520047,489,489,489,489,0
|
|
20250221,164600,45520047,489,489,489,489,0
|
|
20250221,164500,45520047,489,489,489,489,0
|
|
20250221,164400,45520047,489,489,489,489,0
|
|
20250221,164300,45520047,489,489,489,489,0
|
|
20250221,164200,45520047,489,489,489,489,0
|
|
20250221,164100,45520047,489,489,489,489,0
|
|
20250221,164000,45520047,489,489,489,489,0
|
|
20250221,163900,45520047,489,489,489,489,0
|
|
20250221,163800,45520047,489,489,489,489,0
|
|
20250221,163700,45520047,489,489,489,489,0
|
|
20250221,163600,45520047,489,489,489,489,0
|
|
20250221,163500,45520047,489,489,489,489,1673
|
|
20250221,163400,45520047,489,489,489,489,0
|
|
20250221,163300,45520047,489,489,489,489,0
|
|
20250221,163200,45520047,489,489,489,489,0
|
|
20250221,163100,45520047,489,489,489,489,0
|
|
20250221,163000,45520047,489,489,489,489,0
|
|
20250221,162900,45520047,489,489,489,489,0
|
|
20250221,162800,45520047,489,489,489,489,0
|
|
20250221,162700,45520047,489,489,489,489,0
|
|
20250221,162600,45520047,489,489,489,489,0
|
|
20250221,162500,45520047,489,489,489,489,0
|
|
20250221,162400,45520047,489,489,489,489,0
|
|
20250221,162300,45520047,489,489,489,489,0
|
|
20250221,162200,45520047,489,489,489,489,0
|
|
20250221,162100,45520047,489,489,489,489,0
|
|
20250221,162000,45520047,489,489,489,489,0
|
|
20250221,161900,45520047,489,489,489,489,0
|
|
20250221,161800,45520047,489,489,489,489,0
|
|
20250221,161700,45520047,489,489,489,489,0
|
|
20250221,161600,45520047,489,489,489,489,0
|
|
20250221,161500,45520047,489,489,489,489,0
|
|
20250221,161400,45520047,489,489,489,489,0
|
|
20250221,161300,45520047,489,489,489,489,0
|
|
20250221,161200,45520047,489,489,489,489,0
|
|
20250221,161100,45520047,489,489,489,489,0
|
|
20250221,161000,45520047,489,489,489,489,0
|
|
20250221,160900,45520047,489,489,489,489,0
|
|
20250221,160800,45520047,489,489,489,489,0
|
|
20250221,160700,45520047,489,489,489,489,0
|
|
20250221,160600,45520047,489,489,489,489,0
|
|
20250221,160500,45520047,489,489,489,489,1673
|
|
20250221,160400,45520047,489,489,489,489,0
|
|
20250221,160300,45520047,489,489,489,489,0
|
|
20250221,160200,45520047,489,489,489,489,0
|
|
20250221,160100,45520047,489,489,489,489,0
|
|
20250221,160000,45520047,489,489,489,489,0
|
|
20250221,155900,45520047,489,489,489,489,0
|
|
20250221,155800,45520047,489,489,489,489,0
|
|
20250221,155700,45520047,489,489,489,489,0
|
|
20250221,155600,45520047,489,489,489,489,0
|
|
20250221,155500,45520047,489,489,489,489,0
|
|
20250221,155400,45520047,489,489,489,489,0
|
|
20250221,155300,45520047,489,489,489,489,0
|
|
20250221,155200,45520047,489,489,489,489,0
|
|
20250221,155100,45520047,489,489,489,489,0
|
|
20250221,155000,45520047,489,489,489,489,0
|
|
20250221,154900,45520047,489,489,489,489,0
|
|
20250221,154800,45520047,489,489,489,489,0
|
|
20250221,154700,45520047,489,489,489,489,0
|
|
20250221,154600,45520047,489,489,489,489,0
|
|
20250221,154500,45520047,489,489,489,489,0
|
|
20250221,154400,45520047,489,489,489,489,0
|
|
20250221,154300,45520047,489,489,489,489,0
|
|
20250221,154200,45520047,489,489,489,489,0
|
|
20250221,154100,45520047,489,489,489,489,0
|
|
20250221,154000,45520047,489,489,489,489,0
|
|
20250221,153900,45520047,489,489,489,489,0
|
|
20250221,153800,45520047,489,489,489,489,0
|
|
20250221,153700,45520047,489,489,489,489,0
|
|
20250221,153600,45520047,489,489,489,489,0
|
|
20250221,153500,45520047,489,489,489,489,1673
|
|
20250221,153400,45520047,489,489,489,489,0
|
|
20250221,153300,45520047,489,489,489,489,0
|
|
20250221,153200,45520047,489,489,489,489,0
|
|
20250221,153100,45520047,489,489,489,489,0
|
|
20250221,153000,45520047,489,489,489,489,1673
|
|
20250221,152900,44701950,484,484,484,484,0
|
|
20250221,152800,44701950,484,484,484,484,0
|
|
20250221,152700,44701950,484,484,484,484,0
|
|
20250221,152600,44701950,484,484,484,484,0
|
|
20250221,152500,44701950,484,484,484,484,0
|
|
20250221,152400,44701950,484,484,484,484,0
|
|
20250221,152300,44701950,484,484,484,484,0
|
|
20250221,152200,44701950,484,484,484,484,0
|
|
20250221,152100,44701950,484,484,484,484,0
|
|
20250221,152000,44701950,484,484,484,484,0
|
|
20250221,151900,44701950,484,484,485,484,480
|
|
20250221,151800,44469230,484,484,484,484,0
|
|
20250221,151700,44469230,484,484,484,484,0
|
|
20250221,151600,44469230,484,484,484,484,88
|
|
20250221,151500,44426638,484,484,484,484,0
|
|
20250221,151400,44426638,484,484,484,484,20
|
|
20250221,151300,44416958,484,484,484,484,0
|
|
20250221,151200,44416958,484,484,484,484,0
|
|
20250221,151100,44416958,484,484,484,484,81
|
|
20250221,151000,44377754,484,484,484,484,0
|
|
20250221,150900,44377754,484,484,484,484,0
|
|
20250221,150800,44377754,484,484,484,484,0
|
|
20250221,150700,44377754,484,484,484,484,0
|
|
20250221,150600,44377754,484,484,484,484,0
|
|
20250221,150500,44377754,484,484,484,484,0
|
|
20250221,150400,44377754,484,484,484,484,0
|
|
20250221,150300,44377754,484,484,484,484,0
|
|
20250221,150200,44377754,484,484,484,484,0
|
|
20250221,150100,44377754,484,484,484,484,0
|
|
20250221,150000,44377754,484,484,484,484,0
|
|
20250221,145900,44377754,484,484,484,484,0
|
|
20250221,145800,44377754,484,484,484,484,0
|
|
20250221,145700,44377754,484,484,484,484,0
|
|
20250221,145600,44377754,484,484,484,484,0
|
|
20250221,145500,44377754,484,484,484,484,0
|
|
20250221,145400,44377754,484,484,484,484,2
|
|
20250221,145300,44376786,485,485,485,485,1
|
|
20250221,145200,44376301,484,484,484,484,0
|
|
20250221,145100,44376301,484,484,484,484,0
|
|
20250221,145000,44376301,484,484,484,484,0
|
|
20250221,144900,44376301,484,484,484,484,0
|
|
20250221,144800,44376301,484,484,484,484,0
|
|
20250221,144700,44376301,484,484,484,484,0
|
|
20250221,144600,44376301,484,484,484,484,0
|
|
20250221,144500,44376301,484,484,484,484,180
|
|
20250221,144400,44289181,484,483,484,483,2
|
|
20250221,144300,44288214,484,485,485,484,1619
|
|
20250221,144200,43503353,485,485,485,485,0
|
|
20250221,144100,43503353,485,485,485,485,1236
|
|
20250221,144000,42903893,485,485,485,485,2
|
|
20250221,143900,42902923,484,484,484,484,0
|
|
20250221,143800,42902923,484,484,484,484,0
|
|
20250221,143700,42902923,484,484,484,484,0
|
|
20250221,143600,42902923,484,484,484,484,0
|
|
20250221,143500,42902923,484,484,484,484,0
|
|
20250221,143400,42902923,484,484,484,484,0
|
|
20250221,143300,42902923,484,485,485,484,49
|
|
20250221,143200,42879159,484,484,484,484,0
|
|
20250221,143100,42879159,484,484,484,484,0
|
|
20250221,143000,42879159,484,484,484,484,0
|
|
20250221,142900,42879159,484,484,484,484,12
|
|
20250221,142800,42873351,484,484,484,484,3
|
|
20250221,142700,42871899,484,484,484,484,2
|
|
20250221,142600,42870931,482,482,482,482,1
|
|
20250221,142500,42870449,485,485,485,485,0
|
|
20250221,142400,42870449,485,482,485,482,1111
|
|
20250221,142300,42331765,485,484,485,484,562
|
|
20250221,142200,42059343,485,484,485,484,296
|
|
20250221,142100,41916078,485,483,485,483,15
|
|
20250221,142000,41908815,482,482,482,482,0
|
|
20250221,141900,41908815,482,481,482,481,2450
|
|
20250221,141800,40730356,480,480,480,480,1
|
|
20250221,141700,40729876,481,481,481,481,0
|
|
20250221,141600,40729876,481,481,481,481,0
|
|
20250221,141500,40729876,481,481,481,481,0
|
|
20250221,141400,40729876,481,481,481,481,110
|
|
20250221,141300,40676966,481,481,481,481,0
|
|
20250221,141200,40676966,481,481,481,481,0
|
|
20250221,141100,40676966,481,481,481,481,0
|
|
20250221,141000,40676966,481,481,481,481,0
|
|
20250221,140900,40676966,481,481,481,481,1
|
|
20250221,140800,40676485,482,482,482,482,0
|
|
20250221,140700,40676485,482,481,482,481,200
|
|
20250221,140600,40580185,482,482,482,482,0
|
|
20250221,140500,40580185,482,482,482,482,3
|
|
20250221,140400,40578739,482,482,482,482,0
|
|
20250221,140300,40578739,482,482,482,482,0
|
|
20250221,140200,40578739,482,482,482,482,0
|
|
20250221,140100,40578739,482,482,482,482,0
|
|
20250221,140000,40578739,482,482,482,482,0
|
|
20250221,135900,40578739,482,482,482,482,0
|
|
20250221,135800,40578739,482,482,482,482,0
|
|
20250221,135700,40578739,482,482,482,482,0
|
|
20250221,135600,40578739,482,482,482,482,0
|
|
20250221,135500,40578739,482,482,482,482,0
|
|
20250221,135400,40578739,482,482,482,482,0
|
|
20250221,135300,40578739,482,482,482,482,0
|
|
20250221,135200,40578739,482,482,482,482,0
|
|
20250221,135100,40578739,482,482,482,482,10
|
|
20250221,135000,40573919,482,482,482,482,0
|
|
20250221,134900,40573919,482,482,482,482,0
|
|
20250221,134800,40573919,482,482,482,482,0
|
|
20250221,134700,40573919,482,482,482,482,0
|
|
20250221,134600,40573919,482,482,482,482,0
|
|
20250221,134500,40573919,482,482,482,482,0
|
|
20250221,134400,40573919,482,482,482,482,0
|
|
20250221,134300,40573919,482,482,482,482,0
|
|
20250221,134200,40573919,482,482,482,482,0
|
|
20250221,134100,40573919,482,482,482,482,0
|
|
20250221,134000,40573919,482,482,482,482,0
|
|
20250221,133900,40573919,482,482,482,482,0
|
|
20250221,133800,40573919,482,482,482,482,0
|
|
20250221,133700,40573919,482,482,482,482,0
|
|
20250221,133600,40573919,482,482,482,482,1
|
|
20250221,133500,40573437,482,482,482,482,0
|
|
20250221,133400,40573437,482,482,482,482,0
|
|
20250221,133300,40573437,482,482,482,482,0
|
|
20250221,133200,40573437,482,482,482,482,0
|
|
20250221,133100,40573437,482,482,482,482,0
|
|
20250221,133000,40573437,482,482,482,482,1
|
|
20250221,132900,40572955,481,481,481,481,0
|
|
20250221,132800,40572955,481,481,481,481,0
|
|
20250221,132700,40572955,481,481,481,481,0
|
|
20250221,132600,40572955,481,481,481,481,1
|
|
20250221,132500,40572474,480,480,480,480,0
|
|
20250221,132400,40572474,480,480,480,480,0
|
|
20250221,132300,40572474,480,480,480,480,0
|
|
20250221,132200,40572474,480,480,480,480,0
|
|
20250221,132100,40572474,480,480,480,480,0
|
|
20250221,132000,40572474,480,480,480,480,0
|
|
20250221,131900,40572474,480,480,480,480,0
|
|
20250221,131800,40572474,480,480,480,480,0
|
|
20250221,131700,40572474,480,480,480,480,0
|
|
20250221,131600,40572474,480,480,480,480,0
|
|
20250221,131500,40572474,480,480,480,480,0
|
|
20250221,131400,40572474,480,480,480,480,10790
|
|
20250221,131300,35393274,479,479,479,479,0
|
|
20250221,131200,35393274,479,479,479,479,0
|
|
20250221,131100,35393274,479,479,479,479,0
|
|
20250221,131000,35393274,479,479,479,479,1
|
|
20250221,130900,35392795,480,480,480,480,8
|
|
20250221,130800,35388955,478,481,481,478,15000
|
|
20250221,130700,28203471,481,482,482,481,27
|
|
20250221,130600,28190458,482,482,482,482,0
|
|
20250221,130500,28190458,482,482,482,482,0
|
|
20250221,130400,28190458,482,482,482,482,1
|
|
20250221,130300,28189976,482,482,482,482,0
|
|
20250221,130200,28189976,482,482,482,482,0
|
|
20250221,130100,28189976,482,482,482,482,0
|
|
20250221,130000,28189976,482,482,482,482,0
|
|
20250221,125900,28189976,482,484,484,482,233
|
|
20250221,125800,28077206,483,482,483,482,514
|
|
20250221,125700,27829201,481,481,481,481,0
|
|
20250221,125600,27829201,481,481,481,481,0
|
|
20250221,125500,27829201,481,481,481,481,0
|
|
20250221,125400,27829201,481,481,481,481,0
|
|
20250221,125300,27829201,481,481,481,481,0
|
|
20250221,125200,27829201,481,481,481,481,845
|
|
20250221,125100,27422756,481,482,482,481,2372
|
|
20250221,125000,26280655,482,482,482,482,11
|
|
20250221,124900,26275353,482,482,482,482,0
|
|
20250221,124800,26275353,482,482,482,482,0
|
|
20250221,124700,26275353,482,482,482,482,0
|
|
20250221,124600,26275353,482,483,483,482,303
|
|
20250221,124500,26129302,485,484,485,484,302
|
|
20250221,124400,25983075,483,483,483,483,0
|
|
20250221,124300,25983075,483,483,483,483,0
|
|
20250221,124200,25983075,483,483,483,483,1
|
|
20250221,124100,25982592,482,482,482,482,1
|
|
20250221,124000,25982110,484,484,484,484,0
|
|
20250221,123900,25982110,484,484,484,484,0
|
|
20250221,123800,25982110,484,484,484,484,0
|
|
20250221,123700,25982110,484,483,484,483,2
|
|
20250221,123600,25981143,482,482,482,482,0
|
|
20250221,123500,25981143,482,482,482,482,0
|
|
20250221,123400,25981143,482,482,482,482,0
|
|
20250221,123300,25981143,482,482,482,482,0
|
|
20250221,123200,25981143,482,482,482,482,0
|
|
20250221,123100,25981143,482,482,482,482,0
|
|
20250221,123000,25981143,482,482,482,482,1
|
|
20250221,122900,25980661,484,484,484,484,0
|
|
20250221,122800,25980661,484,484,484,484,1
|
|
20250221,122700,25980177,483,483,483,483,0
|
|
20250221,122600,25980177,483,483,483,483,0
|
|
20250221,122500,25980177,483,483,483,483,1
|
|
20250221,122400,25979694,484,484,484,484,0
|
|
20250221,122300,25979694,484,484,484,484,0
|
|
20250221,122200,25979694,484,484,484,484,0
|
|
20250221,122100,25979694,484,484,484,484,0
|
|
20250221,122000,25979694,484,484,484,484,0
|
|
20250221,121900,25979694,484,484,484,484,1
|
|
20250221,121800,25979210,482,482,482,482,0
|
|
20250221,121700,25979210,482,482,482,482,3
|
|
20250221,121600,25977764,482,482,482,482,0
|
|
20250221,121500,25977764,482,482,482,482,0
|
|
20250221,121400,25977764,482,482,482,482,0
|
|
20250221,121300,25977764,482,482,482,482,0
|
|
20250221,121200,25977764,482,482,482,482,0
|
|
20250221,121100,25977764,482,482,482,482,0
|
|
20250221,121000,25977764,482,482,482,482,0
|
|
20250221,120900,25977764,482,482,482,482,0
|
|
20250221,120800,25977764,482,482,482,482,0
|
|
20250221,120700,25977764,482,482,482,482,0
|
|
20250221,120600,25977764,482,482,482,482,0
|
|
20250221,120500,25977764,482,482,482,482,0
|
|
20250221,120400,25977764,482,482,482,482,0
|
|
20250221,120300,25977764,482,482,482,482,0
|
|
20250221,120200,25977764,482,482,482,482,0
|
|
20250221,120100,25977764,482,482,482,482,0
|
|
20250221,120000,25977764,482,482,482,482,0
|
|
20250221,115900,25977764,482,482,482,482,0
|
|
20250221,115800,25977764,482,482,482,482,0
|
|
20250221,115700,25977764,482,482,482,482,1
|
|
20250221,115600,25977282,483,483,483,483,0
|
|
20250221,115500,25977282,483,483,483,483,0
|
|
20250221,115400,25977282,483,483,483,483,0
|
|
20250221,115300,25977282,483,483,483,483,1
|
|
20250221,115200,25976799,483,483,483,483,0
|
|
20250221,115100,25976799,483,483,483,483,1
|
|
20250221,115000,25976316,482,482,482,482,0
|
|
20250221,114900,25976316,482,482,482,482,0
|
|
20250221,114800,25976316,482,482,482,482,0
|
|
20250221,114700,25976316,482,482,482,482,0
|
|
20250221,114600,25976316,482,482,482,482,0
|
|
20250221,114500,25976316,482,482,482,482,0
|
|
20250221,114400,25976316,482,482,482,482,0
|
|
20250221,114300,25976316,482,482,482,482,0
|
|
20250221,114200,25976316,482,482,482,482,0
|
|
20250221,114100,25976316,482,482,482,482,0
|
|
20250221,114000,25976316,482,482,482,482,0
|
|
20250221,113900,25976316,482,482,482,482,0
|
|
20250221,113800,25976316,482,482,482,482,0
|
|
20250221,113700,25976316,482,482,482,482,0
|
|
20250221,113600,25976316,482,482,482,482,0
|
|
20250221,113500,25976316,482,482,482,482,0
|
|
20250221,113400,25976316,482,482,482,482,0
|
|
20250221,113300,25976316,482,482,482,482,1
|
|
20250221,113200,25975834,484,484,484,484,0
|
|
20250221,113100,25975834,484,484,484,484,0
|
|
20250221,113000,25975834,484,484,484,484,5
|
|
20250221,112900,25973414,482,482,482,482,0
|
|
20250221,112800,25973414,482,482,482,482,0
|
|
20250221,112700,25973414,482,482,482,482,0
|
|
20250221,112600,25973414,482,482,482,482,0
|
|
20250221,112500,25973414,482,482,482,482,0
|
|
20250221,112400,25973414,482,482,482,482,0
|
|
20250221,112300,25973414,482,482,482,482,0
|
|
20250221,112200,25973414,482,482,482,482,0
|
|
20250221,112100,25973414,482,482,482,482,0
|
|
20250221,112000,25973414,482,482,482,482,0
|
|
20250221,111900,25973414,482,482,482,482,0
|
|
20250221,111800,25973414,482,482,482,482,0
|
|
20250221,111700,25973414,482,482,482,482,0
|
|
20250221,111600,25973414,482,482,482,482,0
|
|
20250221,111500,25973414,482,482,482,482,1
|
|
20250221,111400,25972932,483,483,483,483,0
|
|
20250221,111300,25972932,483,483,483,483,103
|
|
20250221,111200,25923183,482,482,482,482,0
|
|
20250221,111100,25923183,482,482,482,482,1
|
|
20250221,111000,25922701,483,483,483,483,0
|
|
20250221,110900,25922701,483,483,483,483,0
|
|
20250221,110800,25922701,483,483,483,483,0
|
|
20250221,110700,25922701,483,483,483,483,1
|
|
20250221,110600,25922218,482,482,482,482,0
|
|
20250221,110500,25922218,482,482,482,482,0
|
|
20250221,110400,25922218,482,482,482,482,0
|
|
20250221,110300,25922218,482,482,482,482,1
|
|
20250221,110200,25921736,482,482,482,482,0
|
|
20250221,110100,25921736,482,482,482,482,0
|
|
20250221,110000,25921736,482,482,482,482,284
|
|
20250221,105900,25784848,481,481,481,481,0
|
|
20250221,105800,25784848,481,481,481,481,0
|
|
20250221,105700,25784848,481,481,481,481,0
|
|
20250221,105600,25784848,481,481,481,481,0
|
|
20250221,105500,25784848,481,481,481,481,0
|
|
20250221,105400,25784848,481,481,481,481,0
|
|
20250221,105300,25784848,481,481,481,481,0
|
|
20250221,105200,25784848,481,481,481,481,0
|
|
20250221,105100,25784848,481,481,481,481,0
|
|
20250221,105000,25784848,481,481,481,481,0
|
|
20250221,104900,25784848,481,481,481,481,0
|
|
20250221,104800,25784848,481,481,481,481,0
|
|
20250221,104700,25784848,481,481,481,481,0
|
|
20250221,104600,25784848,481,481,481,481,0
|
|
20250221,104500,25784848,481,481,481,481,1
|
|
20250221,104400,25784367,480,480,480,480,0
|
|
20250221,104300,25784367,480,480,480,480,0
|
|
20250221,104200,25784367,480,480,480,480,0
|
|
20250221,104100,25784367,480,480,480,480,2197
|
|
20250221,104000,24729807,481,482,482,481,3803
|
|
20250221,103900,22897339,482,482,482,482,1
|
|
20250221,103800,22896857,484,484,484,484,200
|
|
20250221,103700,22800057,482,482,482,482,1
|
|
20250221,103600,22799575,484,484,484,484,0
|
|
20250221,103500,22799575,484,484,484,482,5
|
|
20250221,103400,22797159,482,482,482,482,1
|
|
20250221,103300,22796677,484,484,484,484,0
|
|
20250221,103200,22796677,484,484,484,484,0
|
|
20250221,103100,22796677,484,484,484,484,1
|
|
20250221,103000,22796193,482,484,484,482,2
|
|
20250221,102900,22795227,482,482,482,482,0
|
|
20250221,102800,22795227,482,482,482,482,0
|
|
20250221,102700,22795227,482,482,482,482,0
|
|
20250221,102600,22795227,482,482,482,482,0
|
|
20250221,102500,22795227,482,482,482,482,0
|
|
20250221,102400,22795227,482,482,482,482,0
|
|
20250221,102300,22795227,482,482,482,482,0
|
|
20250221,102200,22795227,482,482,482,482,0
|
|
20250221,102100,22795227,482,482,482,482,0
|
|
20250221,102000,22795227,482,482,482,482,0
|
|
20250221,101900,22795227,482,482,482,482,0
|
|
20250221,101800,22795227,482,482,482,482,0
|
|
20250221,101700,22795227,482,482,482,482,0
|
|
20250221,101600,22795227,482,482,482,482,0
|
|
20250221,101500,22795227,482,482,482,482,0
|
|
20250221,101400,22795227,482,482,482,482,0
|
|
20250221,101300,22795227,482,482,482,482,0
|
|
20250221,101200,22795227,482,482,482,482,0
|
|
20250221,101100,22795227,482,482,482,482,0
|
|
20250221,101000,22795227,482,482,482,482,0
|
|
20250221,100900,22795227,482,483,484,482,2001
|
|
20250221,100800,21826945,484,484,484,484,0
|
|
20250221,100700,21826945,484,484,484,484,2
|
|
20250221,100600,21825977,484,484,484,484,0
|
|
20250221,100500,21825977,484,484,484,484,0
|
|
20250221,100400,21825977,484,484,484,484,0
|
|
20250221,100300,21825977,484,484,484,484,1
|
|
20250221,100200,21825493,482,482,482,482,0
|
|
20250221,100100,21825493,482,482,482,482,1
|
|
20250221,100000,21825011,484,484,484,484,0
|
|
20250221,095900,21825011,484,484,484,484,0
|
|
20250221,095800,21825011,484,483,484,483,300
|
|
20250221,095700,21680059,482,482,482,482,0
|
|
20250221,095600,21680059,482,482,482,482,0
|
|
20250221,095500,21680059,482,482,482,482,0
|
|
20250221,095400,21680059,482,482,482,482,0
|
|
20250221,095300,21680059,482,482,482,482,0
|
|
20250221,095200,21680059,482,482,482,482,0
|
|
20250221,095100,21680059,482,482,482,482,0
|
|
20250221,095000,21680059,482,482,482,482,1
|
|
20250221,094900,21679577,483,483,483,483,0
|
|
20250221,094800,21679577,483,483,483,483,1
|
|
20250221,094700,21679094,482,482,482,482,0
|
|
20250221,094600,21679094,482,482,482,482,0
|
|
20250221,094500,21679094,482,482,482,482,0
|
|
20250221,094400,21679094,482,482,482,482,0
|
|
20250221,094300,21679094,482,482,482,482,0
|
|
20250221,094200,21679094,482,482,482,482,0
|
|
20250221,094100,21679094,482,482,482,482,0
|
|
20250221,094000,21679094,482,482,482,482,1
|
|
20250221,093900,21678612,483,483,483,483,0
|
|
20250221,093800,21678612,483,483,483,483,0
|
|
20250221,093700,21678612,483,482,483,482,400
|
|
20250221,093600,21485612,480,480,480,480,0
|
|
20250221,093500,21485612,480,483,483,480,29248
|
|
20250221,093400,7446268,482,482,482,482,0
|
|
20250221,093300,7446268,482,482,482,482,199
|
|
20250221,093200,7350350,482,482,482,482,2
|
|
20250221,093100,7349386,480,480,480,480,0
|
|
20250221,093000,7349386,480,481,481,480,1809
|
|
20250221,092900,6481055,481,481,481,481,0
|
|
20250221,092800,6481055,481,481,481,481,0
|
|
20250221,092700,6481055,481,481,481,481,0
|
|
20250221,092600,6481055,481,483,487,481,201
|
|
20250221,092500,6383395,480,480,480,480,0
|
|
20250221,092400,6383395,480,480,480,480,0
|
|
20250221,092300,6383395,480,480,480,480,0
|
|
20250221,092200,6383395,480,482,482,480,4119
|
|
20250221,092100,4406266,482,482,482,482,0
|
|
20250221,092000,4406266,482,482,482,482,1
|
|
20250221,091900,4405784,482,482,482,482,0
|
|
20250221,091800,4405784,482,482,482,482,0
|
|
20250221,091700,4405784,482,482,482,482,0
|
|
20250221,091600,4405784,482,482,482,482,0
|
|
20250221,091500,4405784,482,482,482,482,0
|
|
20250221,091400,4405784,482,482,482,482,0
|
|
20250221,091300,4405784,482,482,482,482,0
|
|
20250221,091200,4405784,482,482,482,482,0
|
|
20250221,091100,4405784,482,482,482,482,0
|
|
20250221,091000,4405784,482,482,482,482,0
|
|
20250221,090900,4405784,482,482,482,482,0
|
|
20250221,090800,4405784,482,483,483,482,12
|
|
20250221,090700,4399999,483,483,483,483,0
|
|
20250221,090600,4399999,483,483,483,483,1
|
|
20250221,090500,4399516,484,484,484,484,0
|
|
20250221,090400,4399516,484,489,489,484,4436
|
|
20250221,090300,2250312,488,485,489,485,4584
|
|
20250221,090200,22300,484,485,489,484,46
|
|
20250221,090100,0,484,484,484,484,0
|
|
20250221,090000,0,484,484,484,484,0
|