632 lines
27 KiB
CSV
632 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,192900,52325836,247,247,247,247,157
|
|
20250221,192800,52325836,247,247,247,247,0
|
|
20250221,192700,52325836,247,247,247,247,0
|
|
20250221,192600,52325836,247,247,247,247,0
|
|
20250221,192500,52325836,247,247,247,247,0
|
|
20250221,192400,52325836,247,247,247,247,0
|
|
20250221,192300,52325836,247,247,247,247,0
|
|
20250221,192200,52325836,247,247,247,247,0
|
|
20250221,192100,52325836,247,247,247,247,0
|
|
20250221,192000,52325836,247,247,247,247,0
|
|
20250221,191900,52325836,247,247,247,247,0
|
|
20250221,191800,52325836,247,247,247,247,0
|
|
20250221,191700,52325836,247,247,247,247,0
|
|
20250221,191600,52325836,247,247,247,247,0
|
|
20250221,191500,52325836,247,247,247,247,0
|
|
20250221,191400,52325836,247,247,247,247,0
|
|
20250221,191300,52325836,247,247,247,247,0
|
|
20250221,191200,52325836,247,247,247,247,0
|
|
20250221,191100,52325836,247,247,247,247,0
|
|
20250221,191000,52325836,247,247,247,247,0
|
|
20250221,190900,52325836,247,247,247,247,0
|
|
20250221,190800,52325836,247,247,247,247,0
|
|
20250221,190700,52325836,247,247,247,247,0
|
|
20250221,190600,52325836,247,247,247,247,0
|
|
20250221,190500,52325836,247,247,247,247,0
|
|
20250221,190400,52325836,247,247,247,247,0
|
|
20250221,190300,52325836,247,247,247,247,0
|
|
20250221,190200,52325836,247,247,247,247,0
|
|
20250221,190100,52325836,247,247,247,247,0
|
|
20250221,190000,52325836,247,247,247,247,0
|
|
20250221,185900,52325836,247,247,247,247,157
|
|
20250221,185800,52325836,247,247,247,247,0
|
|
20250221,185700,52325836,247,247,247,247,0
|
|
20250221,185600,52325836,247,247,247,247,0
|
|
20250221,185500,52325836,247,247,247,247,0
|
|
20250221,185400,52325836,247,247,247,247,0
|
|
20250221,185300,52325836,247,247,247,247,0
|
|
20250221,185200,52325836,247,247,247,247,0
|
|
20250221,185100,52325836,247,247,247,247,0
|
|
20250221,185000,52325836,247,247,247,247,0
|
|
20250221,184900,52325836,247,247,247,247,0
|
|
20250221,184800,52325836,247,247,247,247,0
|
|
20250221,184700,52325836,247,247,247,247,0
|
|
20250221,184600,52325836,247,247,247,247,0
|
|
20250221,184500,52325836,247,247,247,247,0
|
|
20250221,184400,52325836,247,247,247,247,0
|
|
20250221,184300,52325836,247,247,247,247,0
|
|
20250221,184200,52325836,247,247,247,247,0
|
|
20250221,184100,52325836,247,247,247,247,0
|
|
20250221,184000,52325836,247,247,247,247,0
|
|
20250221,183900,52325836,247,247,247,247,0
|
|
20250221,183800,52325836,247,247,247,247,0
|
|
20250221,183700,52325836,247,247,247,247,0
|
|
20250221,183600,52325836,247,247,247,247,0
|
|
20250221,183500,52325836,247,247,247,247,0
|
|
20250221,183400,52325836,247,247,247,247,0
|
|
20250221,183300,52325836,247,247,247,247,0
|
|
20250221,183200,52325836,247,247,247,247,0
|
|
20250221,183100,52325836,247,247,247,247,0
|
|
20250221,183000,52325836,247,247,247,247,0
|
|
20250221,182900,52325836,247,247,247,247,157
|
|
20250221,182800,52325836,247,247,247,247,0
|
|
20250221,182700,52325836,247,247,247,247,0
|
|
20250221,182600,52325836,247,247,247,247,0
|
|
20250221,182500,52325836,247,247,247,247,0
|
|
20250221,182400,52325836,247,247,247,247,0
|
|
20250221,182300,52325836,247,247,247,247,0
|
|
20250221,182200,52325836,247,247,247,247,0
|
|
20250221,182100,52325836,247,247,247,247,0
|
|
20250221,182000,52325836,247,247,247,247,0
|
|
20250221,181900,52325836,247,247,247,247,0
|
|
20250221,181800,52325836,247,247,247,247,0
|
|
20250221,181700,52325836,247,247,247,247,0
|
|
20250221,181600,52325836,247,247,247,247,0
|
|
20250221,181500,52325836,247,247,247,247,0
|
|
20250221,181400,52325836,247,247,247,247,0
|
|
20250221,181300,52325836,247,247,247,247,0
|
|
20250221,181200,52325836,247,247,247,247,0
|
|
20250221,181100,52325836,247,247,247,247,0
|
|
20250221,181000,52325836,247,247,247,247,0
|
|
20250221,180900,52325836,247,247,247,247,0
|
|
20250221,180800,52325836,247,247,247,247,0
|
|
20250221,180700,52325836,247,247,247,247,0
|
|
20250221,180600,52325836,247,247,247,247,0
|
|
20250221,180500,52325836,247,247,247,247,0
|
|
20250221,180400,52325836,247,247,247,247,0
|
|
20250221,180300,52325836,247,247,247,247,0
|
|
20250221,180200,52325836,247,247,247,247,0
|
|
20250221,180100,52325836,247,247,247,247,0
|
|
20250221,180000,52325836,247,247,247,247,0
|
|
20250221,175900,52325836,247,247,247,247,157
|
|
20250221,175800,52325836,247,247,247,247,0
|
|
20250221,175700,52325836,247,247,247,247,0
|
|
20250221,175600,52325836,247,247,247,247,0
|
|
20250221,175500,52325836,247,247,247,247,0
|
|
20250221,175400,52325836,247,247,247,247,0
|
|
20250221,175300,52325836,247,247,247,247,0
|
|
20250221,175200,52325836,247,247,247,247,0
|
|
20250221,175100,52325836,247,247,247,247,0
|
|
20250221,175000,52325836,247,247,247,247,0
|
|
20250221,174900,52325836,247,247,247,247,0
|
|
20250221,174800,52325836,247,247,247,247,0
|
|
20250221,174700,52325836,247,247,247,247,0
|
|
20250221,174600,52325836,247,247,247,247,0
|
|
20250221,174500,52325836,247,247,247,247,0
|
|
20250221,174400,52325836,247,247,247,247,0
|
|
20250221,174300,52325836,247,247,247,247,0
|
|
20250221,174200,52325836,247,247,247,247,0
|
|
20250221,174100,52325836,247,247,247,247,0
|
|
20250221,174000,52325836,247,247,247,247,0
|
|
20250221,173900,52325836,247,247,247,247,0
|
|
20250221,173800,52325836,247,247,247,247,0
|
|
20250221,173700,52325836,247,247,247,247,0
|
|
20250221,173600,52325836,247,247,247,247,0
|
|
20250221,173500,52325836,247,247,247,247,0
|
|
20250221,173400,52325836,247,247,247,247,0
|
|
20250221,173300,52325836,247,247,247,247,0
|
|
20250221,173200,52325836,247,247,247,247,0
|
|
20250221,173100,52325836,247,247,247,247,0
|
|
20250221,173000,52325836,247,247,247,247,0
|
|
20250221,172900,52325836,247,247,247,247,157
|
|
20250221,172800,52325836,247,247,247,247,0
|
|
20250221,172700,52325836,247,247,247,247,0
|
|
20250221,172600,52325836,247,247,247,247,0
|
|
20250221,172500,52325836,247,247,247,247,0
|
|
20250221,172400,52325836,247,247,247,247,0
|
|
20250221,172300,52325836,247,247,247,247,0
|
|
20250221,172200,52325836,247,247,247,247,0
|
|
20250221,172100,52325836,247,247,247,247,0
|
|
20250221,172000,52325836,247,247,247,247,0
|
|
20250221,171900,52325836,247,247,247,247,0
|
|
20250221,171800,52325836,247,247,247,247,0
|
|
20250221,171700,52325836,247,247,247,247,0
|
|
20250221,171600,52325836,247,247,247,247,0
|
|
20250221,171500,52325836,247,247,247,247,0
|
|
20250221,171400,52325836,247,247,247,247,0
|
|
20250221,171300,52325836,247,247,247,247,0
|
|
20250221,171200,52325836,247,247,247,247,0
|
|
20250221,171100,52325836,247,247,247,247,0
|
|
20250221,171000,52325836,247,247,247,247,0
|
|
20250221,170900,52325836,247,247,247,247,0
|
|
20250221,170800,52325836,247,247,247,247,0
|
|
20250221,170700,52325836,247,247,247,247,0
|
|
20250221,170600,52325836,247,247,247,247,0
|
|
20250221,170500,52325836,247,247,247,247,0
|
|
20250221,170400,52325836,247,247,247,247,0
|
|
20250221,170300,52325836,247,247,247,247,0
|
|
20250221,170200,52325836,247,247,247,247,0
|
|
20250221,170100,52325836,247,247,247,247,0
|
|
20250221,170000,52325836,247,247,247,247,0
|
|
20250221,165900,52325836,247,247,247,247,157
|
|
20250221,165800,52325836,247,247,247,247,0
|
|
20250221,165700,52325836,247,247,247,247,0
|
|
20250221,165600,52325836,247,247,247,247,0
|
|
20250221,165500,52325836,247,247,247,247,0
|
|
20250221,165400,52325836,247,247,247,247,0
|
|
20250221,165300,52325836,247,247,247,247,0
|
|
20250221,165200,52325836,247,247,247,247,0
|
|
20250221,165100,52325836,247,247,247,247,0
|
|
20250221,165000,52325836,247,247,247,247,0
|
|
20250221,164900,52325836,247,247,247,247,0
|
|
20250221,164800,52325836,247,247,247,247,0
|
|
20250221,164700,52325836,247,247,247,247,0
|
|
20250221,164600,52325836,247,247,247,247,0
|
|
20250221,164500,52325836,247,247,247,247,0
|
|
20250221,164400,52325836,247,247,247,247,0
|
|
20250221,164300,52325836,247,247,247,247,0
|
|
20250221,164200,52325836,247,247,247,247,0
|
|
20250221,164100,52325836,247,247,247,247,0
|
|
20250221,164000,52325836,247,247,247,247,0
|
|
20250221,163900,52325836,247,247,247,247,0
|
|
20250221,163800,52325836,247,247,247,247,0
|
|
20250221,163700,52325836,247,247,247,247,0
|
|
20250221,163600,52325836,247,247,247,247,0
|
|
20250221,163500,52325836,247,247,247,247,0
|
|
20250221,163400,52325836,247,247,247,247,0
|
|
20250221,163300,52325836,247,247,247,247,0
|
|
20250221,163200,52325836,247,247,247,247,0
|
|
20250221,163100,52325836,247,247,247,247,0
|
|
20250221,163000,52325836,247,247,247,247,0
|
|
20250221,162900,52325836,247,247,247,247,157
|
|
20250221,162800,52325836,247,247,247,247,0
|
|
20250221,162700,52325836,247,247,247,247,0
|
|
20250221,162600,52325836,247,247,247,247,0
|
|
20250221,162500,52325836,247,247,247,247,0
|
|
20250221,162400,52325836,247,247,247,247,0
|
|
20250221,162300,52325836,247,247,247,247,0
|
|
20250221,162200,52325836,247,247,247,247,0
|
|
20250221,162100,52325836,247,247,247,247,0
|
|
20250221,162000,52325836,247,247,247,247,0
|
|
20250221,161900,52325836,247,247,247,247,0
|
|
20250221,161800,52325836,247,247,247,247,0
|
|
20250221,161700,52325836,247,247,247,247,0
|
|
20250221,161600,52325836,247,247,247,247,0
|
|
20250221,161500,52325836,247,247,247,247,0
|
|
20250221,161400,52325836,247,247,247,247,0
|
|
20250221,161300,52325836,247,247,247,247,0
|
|
20250221,161200,52325836,247,247,247,247,0
|
|
20250221,161100,52325836,247,247,247,247,0
|
|
20250221,161000,52325836,247,247,247,247,0
|
|
20250221,160900,52325836,247,247,247,247,0
|
|
20250221,160800,52325836,247,247,247,247,0
|
|
20250221,160700,52325836,247,247,247,247,0
|
|
20250221,160600,52325836,247,247,247,247,0
|
|
20250221,160500,52325836,247,247,247,247,0
|
|
20250221,160400,52325836,247,247,247,247,0
|
|
20250221,160300,52325836,247,247,247,247,0
|
|
20250221,160200,52325836,247,247,247,247,0
|
|
20250221,160100,52325836,247,247,247,247,0
|
|
20250221,160000,52325836,247,247,247,247,0
|
|
20250221,155900,52325836,247,247,247,247,157
|
|
20250221,155800,52325836,247,247,247,247,0
|
|
20250221,155700,52325836,247,247,247,247,0
|
|
20250221,155600,52325836,247,247,247,247,0
|
|
20250221,155500,52325836,247,247,247,247,0
|
|
20250221,155400,52325836,247,247,247,247,0
|
|
20250221,155300,52325836,247,247,247,247,0
|
|
20250221,155200,52325836,247,247,247,247,0
|
|
20250221,155100,52325836,247,247,247,247,0
|
|
20250221,155000,52325836,247,247,247,247,0
|
|
20250221,154900,52325836,247,247,247,247,0
|
|
20250221,154800,52325836,247,247,247,247,0
|
|
20250221,154700,52325836,247,247,247,247,0
|
|
20250221,154600,52325836,247,247,247,247,0
|
|
20250221,154500,52325836,247,247,247,247,0
|
|
20250221,154400,52325836,247,247,247,247,0
|
|
20250221,154300,52325836,247,247,247,247,0
|
|
20250221,154200,52325836,247,247,247,247,0
|
|
20250221,154100,52325836,247,247,247,247,0
|
|
20250221,154000,52325836,247,247,247,247,0
|
|
20250221,153900,52325836,247,247,247,247,0
|
|
20250221,153800,52325836,247,247,247,247,0
|
|
20250221,153700,52325836,247,247,247,247,0
|
|
20250221,153600,52325836,247,247,247,247,0
|
|
20250221,153500,52325836,247,247,247,247,0
|
|
20250221,153400,52325836,247,247,247,247,0
|
|
20250221,153300,52325836,247,247,247,247,0
|
|
20250221,153200,52325836,247,247,247,247,0
|
|
20250221,153100,52325836,247,247,247,247,0
|
|
20250221,153000,52325836,247,247,247,247,157
|
|
20250221,152900,52287057,249,249,249,249,0
|
|
20250221,152800,52287057,249,249,249,249,0
|
|
20250221,152700,52287057,249,249,249,249,0
|
|
20250221,152600,52287057,249,249,249,249,0
|
|
20250221,152500,52287057,249,249,249,249,0
|
|
20250221,152400,52287057,249,249,249,249,0
|
|
20250221,152300,52287057,249,249,249,249,0
|
|
20250221,152200,52287057,249,249,249,249,0
|
|
20250221,152100,52287057,249,249,249,249,0
|
|
20250221,152000,52287057,249,249,249,249,0
|
|
20250221,151900,52287057,249,248,249,248,500
|
|
20250221,151800,52162643,248,248,248,248,0
|
|
20250221,151700,52162643,248,248,248,248,460
|
|
20250221,151600,52048563,248,248,248,248,9419
|
|
20250221,151500,49712651,248,248,248,248,6000
|
|
20250221,151400,48224651,249,247,249,247,1819
|
|
20250221,151300,47775318,248,248,248,248,4043
|
|
20250221,151200,46772654,248,248,248,248,49
|
|
20250221,151100,46760502,247,247,247,247,6
|
|
20250221,151000,46759020,248,248,248,248,519
|
|
20250221,150900,46630308,249,249,249,249,45
|
|
20250221,150800,46619103,249,249,249,249,0
|
|
20250221,150700,46619103,249,249,249,249,0
|
|
20250221,150600,46619103,249,249,249,249,0
|
|
20250221,150500,46619103,249,249,249,249,0
|
|
20250221,150400,46619103,249,249,249,249,0
|
|
20250221,150300,46619103,249,249,249,249,0
|
|
20250221,150200,46619103,249,249,249,249,0
|
|
20250221,150100,46619103,249,249,249,249,0
|
|
20250221,150000,46619103,249,249,249,249,0
|
|
20250221,145900,46619103,249,249,249,249,1000
|
|
20250221,145800,46370103,249,249,249,249,0
|
|
20250221,145700,46370103,249,249,249,249,1
|
|
20250221,145600,46369854,249,249,249,249,0
|
|
20250221,145500,46369854,249,249,249,249,1
|
|
20250221,145400,46369605,247,249,249,247,2
|
|
20250221,145300,46369109,249,249,249,249,0
|
|
20250221,145200,46369109,249,249,249,249,1
|
|
20250221,145100,46368860,247,247,247,247,1
|
|
20250221,145000,46368613,247,247,247,247,0
|
|
20250221,144900,46368613,247,247,247,247,18367
|
|
20250221,144800,41831964,247,248,248,247,1606
|
|
20250221,144700,41434476,248,248,248,248,3420
|
|
20250221,144600,40586316,248,248,248,248,0
|
|
20250221,144500,40586316,248,248,248,248,4396
|
|
20250221,144400,39496108,249,249,249,249,2
|
|
20250221,144300,39495610,249,249,249,249,3
|
|
20250221,144200,39494863,249,249,249,249,0
|
|
20250221,144100,39494863,249,249,249,249,23
|
|
20250221,144000,39489136,249,249,249,249,0
|
|
20250221,143900,39489136,249,249,249,249,79
|
|
20250221,143800,39469465,249,249,249,249,20
|
|
20250221,143700,39464485,249,249,249,249,4
|
|
20250221,143600,39463489,249,249,249,249,0
|
|
20250221,143500,39463489,249,249,249,249,1
|
|
20250221,143400,39463240,248,248,248,248,0
|
|
20250221,143300,39463240,248,248,248,248,4235
|
|
20250221,143200,38412960,249,249,249,249,1001
|
|
20250221,143100,38163711,249,249,249,249,0
|
|
20250221,143000,38163711,249,250,250,249,2803
|
|
20250221,142900,37465763,250,250,250,250,0
|
|
20250221,142800,37465763,250,250,250,250,200
|
|
20250221,142700,37415763,249,249,249,249,3355
|
|
20250221,142600,36580368,248,248,248,248,36641
|
|
20250221,142500,27493400,248,248,248,248,0
|
|
20250221,142400,27493400,248,248,248,248,0
|
|
20250221,142300,27493400,248,248,248,248,4
|
|
20250221,142200,27492408,249,249,249,249,1136
|
|
20250221,142100,27209544,249,249,249,249,3864
|
|
20250221,142000,26247408,249,249,249,249,0
|
|
20250221,141900,26247408,249,249,249,249,34
|
|
20250221,141800,26238942,250,250,250,250,7
|
|
20250221,141700,26237192,249,249,249,249,0
|
|
20250221,141600,26237192,249,249,249,249,100
|
|
20250221,141500,26212292,249,249,249,249,0
|
|
20250221,141400,26212292,249,249,249,249,0
|
|
20250221,141300,26212292,249,249,249,249,0
|
|
20250221,141200,26212292,249,249,249,249,0
|
|
20250221,141100,26212292,249,249,249,249,0
|
|
20250221,141000,26212292,249,249,249,249,0
|
|
20250221,140900,26212292,249,249,249,249,0
|
|
20250221,140800,26212292,249,249,249,249,1
|
|
20250221,140700,26212043,249,249,249,249,0
|
|
20250221,140600,26212043,249,249,249,249,8979
|
|
20250221,140500,23976272,250,249,250,249,5001
|
|
20250221,140400,22731022,250,250,250,250,983
|
|
20250221,140300,22485272,250,250,250,250,31
|
|
20250221,140200,22477522,251,251,251,251,70
|
|
20250221,140100,22459952,251,251,251,251,0
|
|
20250221,140000,22459952,251,251,251,251,6
|
|
20250221,135900,22458446,251,250,251,250,2
|
|
20250221,135800,22457945,251,251,251,251,2
|
|
20250221,135700,22457443,251,251,251,251,0
|
|
20250221,135600,22457443,251,251,251,251,1000
|
|
20250221,135500,22206443,251,251,251,251,1
|
|
20250221,135400,22206192,251,251,251,251,0
|
|
20250221,135300,22206192,251,251,251,251,100
|
|
20250221,135200,22181092,251,251,251,251,40
|
|
20250221,135100,22171052,251,251,251,251,0
|
|
20250221,135000,22171052,251,251,251,251,0
|
|
20250221,134900,22171052,251,251,251,251,0
|
|
20250221,134800,22171052,251,251,251,251,1
|
|
20250221,134700,22170801,251,251,251,251,0
|
|
20250221,134600,22170801,251,251,251,251,0
|
|
20250221,134500,22170801,251,251,251,251,0
|
|
20250221,134400,22170801,251,251,251,251,0
|
|
20250221,134300,22170801,251,251,251,251,0
|
|
20250221,134200,22170801,251,250,251,250,135
|
|
20250221,134100,22137050,251,251,251,251,0
|
|
20250221,134000,22137050,251,250,251,250,13
|
|
20250221,133900,22133799,251,251,251,251,0
|
|
20250221,133800,22133799,251,251,251,251,0
|
|
20250221,133700,22133799,251,251,251,251,0
|
|
20250221,133600,22133799,251,251,251,251,0
|
|
20250221,133500,22133799,251,251,251,251,0
|
|
20250221,133400,22133799,251,251,251,251,0
|
|
20250221,133300,22133799,251,251,251,251,0
|
|
20250221,133200,22133799,251,251,251,251,5
|
|
20250221,133100,22132544,251,251,251,251,1
|
|
20250221,133000,22132293,250,250,250,250,5
|
|
20250221,132900,22131043,250,250,250,250,0
|
|
20250221,132800,22131043,250,250,250,250,0
|
|
20250221,132700,22131043,250,250,250,250,1
|
|
20250221,132600,22130793,251,251,251,251,0
|
|
20250221,132500,22130793,251,251,251,251,0
|
|
20250221,132400,22130793,251,251,251,251,0
|
|
20250221,132300,22130793,251,251,251,251,0
|
|
20250221,132200,22130793,251,251,251,251,0
|
|
20250221,132100,22130793,251,251,251,251,0
|
|
20250221,132000,22130793,251,251,251,251,0
|
|
20250221,131900,22130793,251,251,251,251,0
|
|
20250221,131800,22130793,251,251,251,251,0
|
|
20250221,131700,22130793,251,251,251,251,0
|
|
20250221,131600,22130793,251,251,251,251,0
|
|
20250221,131500,22130793,251,251,251,251,0
|
|
20250221,131400,22130793,251,251,251,251,0
|
|
20250221,131300,22130793,251,251,251,251,0
|
|
20250221,131200,22130793,251,251,251,251,1
|
|
20250221,131100,22130542,250,250,250,250,1
|
|
20250221,131000,22130292,250,250,250,250,0
|
|
20250221,130900,22130292,250,250,250,250,0
|
|
20250221,130800,22130292,250,250,250,250,0
|
|
20250221,130700,22130292,250,250,250,250,0
|
|
20250221,130600,22130292,250,250,250,250,0
|
|
20250221,130500,22130292,250,250,250,250,0
|
|
20250221,130400,22130292,250,250,250,250,0
|
|
20250221,130300,22130292,250,250,250,250,0
|
|
20250221,130200,22130292,250,250,250,250,0
|
|
20250221,130100,22130292,250,250,250,250,50
|
|
20250221,130000,22117792,249,249,249,249,0
|
|
20250221,125900,22117792,249,249,249,249,0
|
|
20250221,125800,22117792,249,249,249,249,0
|
|
20250221,125700,22117792,249,249,249,249,0
|
|
20250221,125600,22117792,249,249,249,249,0
|
|
20250221,125500,22117792,249,249,249,249,0
|
|
20250221,125400,22117792,249,249,249,249,0
|
|
20250221,125300,22117792,249,249,249,249,5330
|
|
20250221,125200,20790622,251,251,251,251,0
|
|
20250221,125100,20790622,251,251,251,251,0
|
|
20250221,125000,20790622,251,251,251,251,0
|
|
20250221,124900,20790622,251,251,251,251,0
|
|
20250221,124800,20790622,251,250,251,250,986
|
|
20250221,124700,20543721,250,250,250,250,0
|
|
20250221,124600,20543721,250,250,250,250,0
|
|
20250221,124500,20543721,250,250,250,250,0
|
|
20250221,124400,20543721,250,250,250,250,0
|
|
20250221,124300,20543721,250,250,250,250,0
|
|
20250221,124200,20543721,250,250,250,250,0
|
|
20250221,124100,20543721,250,250,250,250,0
|
|
20250221,124000,20543721,250,250,250,250,256
|
|
20250221,123900,20479721,251,251,251,251,0
|
|
20250221,123800,20479721,251,251,251,251,1
|
|
20250221,123700,20479470,250,250,250,250,1
|
|
20250221,123600,20479220,250,250,250,250,2500
|
|
20250221,123500,19854220,251,251,251,251,1
|
|
20250221,123400,19853969,250,251,251,250,1335
|
|
20250221,123300,19520084,251,251,251,251,0
|
|
20250221,123200,19520084,251,251,251,251,0
|
|
20250221,123100,19520084,251,251,251,251,0
|
|
20250221,123000,19520084,251,251,251,251,4
|
|
20250221,122900,19519080,251,251,251,251,0
|
|
20250221,122800,19519080,251,251,251,251,0
|
|
20250221,122700,19519080,251,251,251,251,0
|
|
20250221,122600,19519080,251,251,251,251,0
|
|
20250221,122500,19519080,251,251,251,251,0
|
|
20250221,122400,19519080,251,251,251,251,0
|
|
20250221,122300,19519080,251,251,251,251,0
|
|
20250221,122200,19519080,251,251,251,251,1
|
|
20250221,122100,19518829,250,250,250,250,0
|
|
20250221,122000,19518829,250,250,250,250,1952
|
|
20250221,121900,19030829,251,251,251,251,0
|
|
20250221,121800,19030829,251,251,251,251,0
|
|
20250221,121700,19030829,251,250,251,250,395
|
|
20250221,121600,18932078,250,250,250,250,0
|
|
20250221,121500,18932078,250,250,250,250,113
|
|
20250221,121400,18903828,250,250,250,250,13
|
|
20250221,121300,18900578,251,251,251,251,0
|
|
20250221,121200,18900578,251,251,251,251,0
|
|
20250221,121100,18900578,251,251,251,251,0
|
|
20250221,121000,18900578,251,251,251,251,0
|
|
20250221,120900,18900578,251,251,251,251,99
|
|
20250221,120800,18875729,251,251,251,251,0
|
|
20250221,120700,18875729,251,251,251,251,0
|
|
20250221,120600,18875729,251,251,251,251,0
|
|
20250221,120500,18875729,251,251,251,251,0
|
|
20250221,120400,18875729,251,251,251,251,0
|
|
20250221,120300,18875729,251,251,251,251,0
|
|
20250221,120200,18875729,251,251,251,251,0
|
|
20250221,120100,18875729,251,251,251,251,7
|
|
20250221,120000,18873972,251,251,251,251,0
|
|
20250221,115900,18873972,251,250,251,250,98
|
|
20250221,115800,18849471,250,250,250,250,0
|
|
20250221,115700,18849471,250,250,250,250,2
|
|
20250221,115600,18848971,250,250,250,250,1
|
|
20250221,115500,18848721,249,249,249,249,102
|
|
20250221,115400,18823323,251,251,251,251,0
|
|
20250221,115300,18823323,251,251,251,251,0
|
|
20250221,115200,18823323,251,251,251,251,0
|
|
20250221,115100,18823323,251,251,251,251,0
|
|
20250221,115000,18823323,251,251,251,251,0
|
|
20250221,114900,18823323,251,251,251,251,0
|
|
20250221,114800,18823323,251,251,251,251,0
|
|
20250221,114700,18823323,251,251,251,251,1
|
|
20250221,114600,18823072,251,251,251,251,4716
|
|
20250221,114500,17639356,251,251,251,251,0
|
|
20250221,114400,17639356,251,251,251,251,0
|
|
20250221,114300,17639356,251,251,251,251,0
|
|
20250221,114200,17639356,251,251,251,251,0
|
|
20250221,114100,17639356,251,251,251,251,52
|
|
20250221,114000,17626304,251,251,251,251,0
|
|
20250221,113900,17626304,251,251,251,251,1
|
|
20250221,113800,17626053,249,249,249,249,1270
|
|
20250221,113700,17309823,250,250,250,250,1
|
|
20250221,113600,17309573,251,251,251,251,0
|
|
20250221,113500,17309573,251,251,251,251,0
|
|
20250221,113400,17309573,251,251,251,251,0
|
|
20250221,113300,17309573,251,251,251,249,5367
|
|
20250221,113200,15971779,250,250,250,250,2
|
|
20250221,113100,15971279,251,251,251,251,11
|
|
20250221,113000,15968518,251,251,251,251,0
|
|
20250221,112900,15968518,251,251,251,251,0
|
|
20250221,112800,15968518,251,251,251,251,0
|
|
20250221,112700,15968518,251,251,251,251,0
|
|
20250221,112600,15968518,251,251,251,251,0
|
|
20250221,112500,15968518,251,251,251,251,0
|
|
20250221,112400,15968518,251,251,251,251,0
|
|
20250221,112300,15968518,251,251,251,251,0
|
|
20250221,112200,15968518,251,251,251,251,0
|
|
20250221,112100,15968518,251,251,251,251,0
|
|
20250221,112000,15968518,251,251,251,251,0
|
|
20250221,111900,15968518,251,251,251,251,0
|
|
20250221,111800,15968518,251,251,251,251,0
|
|
20250221,111700,15968518,251,251,251,251,0
|
|
20250221,111600,15968518,251,251,251,251,0
|
|
20250221,111500,15968518,251,251,251,251,0
|
|
20250221,111400,15968518,251,251,251,251,10
|
|
20250221,111300,15966008,251,251,251,251,0
|
|
20250221,111200,15966008,251,251,251,251,0
|
|
20250221,111100,15966008,251,251,251,251,1
|
|
20250221,111000,15965757,250,250,250,250,204
|
|
20250221,110900,15914757,251,251,251,251,0
|
|
20250221,110800,15914757,251,251,251,251,0
|
|
20250221,110700,15914757,251,251,251,251,0
|
|
20250221,110600,15914757,251,251,251,251,0
|
|
20250221,110500,15914757,251,251,251,251,0
|
|
20250221,110400,15914757,251,251,251,251,0
|
|
20250221,110300,15914757,251,251,251,251,0
|
|
20250221,110200,15914757,251,251,251,251,0
|
|
20250221,110100,15914757,251,251,251,251,0
|
|
20250221,110000,15914757,251,251,251,251,10
|
|
20250221,105900,15912247,251,251,251,251,320
|
|
20250221,105800,15831927,251,251,251,251,30
|
|
20250221,105700,15824397,251,251,251,251,0
|
|
20250221,105600,15824397,251,251,251,251,5
|
|
20250221,105500,15823142,251,251,251,251,0
|
|
20250221,105400,15823142,251,251,251,251,50
|
|
20250221,105300,15810592,251,251,251,251,100
|
|
20250221,105200,15785492,251,250,251,250,203
|
|
20250221,105100,15734740,251,251,251,251,360
|
|
20250221,105000,15644380,251,251,251,251,100
|
|
20250221,104900,15619280,251,251,251,251,0
|
|
20250221,104800,15619280,251,251,251,251,0
|
|
20250221,104700,15619280,251,251,251,251,0
|
|
20250221,104600,15619280,251,251,251,251,30
|
|
20250221,104500,15611750,251,251,251,251,0
|
|
20250221,104400,15611750,251,251,251,251,1
|
|
20250221,104300,15611499,251,250,251,250,21
|
|
20250221,104200,15606248,251,251,251,251,0
|
|
20250221,104100,15606248,251,251,251,251,1
|
|
20250221,104000,15605997,250,250,251,250,4286
|
|
20250221,103900,14534476,250,250,250,250,30
|
|
20250221,103800,14526976,250,250,250,250,43
|
|
20250221,103700,14516226,250,250,250,250,0
|
|
20250221,103600,14516226,250,250,250,250,0
|
|
20250221,103500,14516226,250,250,250,250,1
|
|
20250221,103400,14515976,250,248,250,248,321
|
|
20250221,103300,14436366,250,250,250,250,5
|
|
20250221,103200,14435116,250,250,250,250,50
|
|
20250221,103100,14422616,250,250,250,250,0
|
|
20250221,103000,14422616,250,250,250,250,51
|
|
20250221,102900,14409866,250,250,250,250,200
|
|
20250221,102800,14359866,250,250,250,250,3
|
|
20250221,102700,14359116,250,250,250,250,0
|
|
20250221,102600,14359116,250,250,250,250,0
|
|
20250221,102500,14359116,250,250,250,250,0
|
|
20250221,102400,14359116,250,249,250,248,6847
|
|
20250221,102300,12658754,250,250,250,250,9228
|
|
20250221,102200,10351754,251,251,251,251,0
|
|
20250221,102100,10351754,251,251,251,251,0
|
|
20250221,102000,10351754,251,251,251,251,3
|
|
20250221,101900,10351001,251,251,251,251,47
|
|
20250221,101800,10339204,251,251,251,251,1
|
|
20250221,101700,10338953,250,250,250,250,422
|
|
20250221,101600,10233453,251,251,251,251,0
|
|
20250221,101500,10233453,251,251,251,251,1
|
|
20250221,101400,10233202,252,251,252,251,2016
|
|
20250221,101300,9727170,251,251,251,251,1
|
|
20250221,101200,9726919,250,250,250,250,524
|
|
20250221,101100,9595919,251,251,251,251,0
|
|
20250221,101000,9595919,251,251,251,251,1
|
|
20250221,100900,9595668,250,250,250,250,436
|
|
20250221,100800,9486668,250,252,252,250,2002
|
|
20250221,100700,8985658,251,251,251,251,0
|
|
20250221,100600,8985658,251,251,251,251,1
|
|
20250221,100500,8985407,252,252,252,252,1
|
|
20250221,100400,8985155,252,252,252,252,0
|
|
20250221,100300,8985155,252,252,252,252,2
|
|
20250221,100200,8984651,252,252,252,252,5
|
|
20250221,100100,8983391,252,252,252,252,0
|
|
20250221,100000,8983391,252,252,252,252,1195
|
|
20250221,095900,8682251,252,252,252,252,0
|
|
20250221,095800,8682251,252,252,252,252,0
|
|
20250221,095700,8682251,252,252,252,252,0
|
|
20250221,095600,8682251,252,252,252,252,0
|
|
20250221,095500,8682251,252,252,252,252,142
|
|
20250221,095400,8646467,252,252,252,252,1
|
|
20250221,095300,8646215,252,252,252,252,0
|
|
20250221,095200,8646215,252,252,252,252,0
|
|
20250221,095100,8646215,252,251,252,251,306
|
|
20250221,095000,8569408,251,251,251,251,0
|
|
20250221,094900,8569408,251,251,251,251,0
|
|
20250221,094800,8569408,251,251,251,251,50
|
|
20250221,094700,8556858,251,251,251,251,24
|
|
20250221,094600,8550834,251,251,251,251,1023
|
|
20250221,094500,8294061,251,251,251,251,2
|
|
20250221,094400,8293559,251,251,251,251,5
|
|
20250221,094300,8292304,251,250,251,250,3093
|
|
20250221,094200,7518553,250,250,250,250,0
|
|
20250221,094100,7518553,250,250,250,250,0
|
|
20250221,094000,7518553,250,249,250,249,52
|
|
20250221,093900,7505554,250,250,250,250,0
|
|
20250221,093800,7505554,250,250,250,250,0
|
|
20250221,093700,7505554,250,250,250,250,0
|
|
20250221,093600,7505554,250,250,250,250,0
|
|
20250221,093500,7505554,250,250,250,250,7
|
|
20250221,093400,7503804,250,250,250,250,3
|
|
20250221,093300,7503054,250,250,250,250,0
|
|
20250221,093200,7503054,250,249,250,249,313
|
|
20250221,093100,7425116,251,251,251,251,1000
|
|
20250221,093000,7174116,251,251,251,251,0
|
|
20250221,092900,7174116,251,250,251,249,348
|
|
20250221,092800,7087136,251,251,251,251,0
|
|
20250221,092700,7087136,251,250,251,250,873
|
|
20250221,092600,6868885,251,251,251,251,1000
|
|
20250221,092500,6617885,251,251,251,250,1201
|
|
20250221,092400,6317134,251,251,251,251,12
|
|
20250221,092300,6314122,251,251,251,250,309
|
|
20250221,092200,6236663,251,251,251,251,30
|
|
20250221,092100,6229133,252,252,252,252,10
|
|
20250221,092000,6226613,250,251,251,250,2811
|
|
20250221,091900,5521582,252,252,252,252,0
|
|
20250221,091800,5521582,252,252,252,252,24
|
|
20250221,091700,5515534,252,252,252,252,0
|
|
20250221,091600,5515534,252,252,252,252,977
|
|
20250221,091500,5269330,252,252,252,252,2077
|
|
20250221,091400,4745926,253,253,253,253,48
|
|
20250221,091300,4733782,253,253,253,253,101
|
|
20250221,091200,4708229,252,253,253,251,2150
|
|
20250221,091100,4168549,254,251,254,251,5959
|
|
20250221,091000,2667528,252,252,252,252,230
|
|
20250221,090900,2609568,252,252,252,252,0
|
|
20250221,090800,2609568,252,252,252,252,0
|
|
20250221,090700,2609568,252,252,252,252,85
|
|
20250221,090600,2588148,252,252,252,251,502
|
|
20250221,090500,2461659,251,251,251,251,1692
|
|
20250221,090400,2036967,251,251,251,251,1705
|
|
20250221,090300,1609012,252,250,252,250,571
|
|
20250221,090200,1465798,250,250,250,250,123
|
|
20250221,090100,1435048,251,251,251,251,150
|
|
20250221,090000,1397398,251,256,256,251,5469
|