606 lines
26 KiB
CSV
606 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250212,190300,65373172,269,269,269,269,3294
|
|
20250212,190200,65373172,269,269,269,269,0
|
|
20250212,190100,65373172,269,269,269,269,0
|
|
20250212,190000,65373172,269,269,269,269,0
|
|
20250212,185900,65373172,269,269,269,269,0
|
|
20250212,185800,65373172,269,269,269,269,0
|
|
20250212,185700,65373172,269,269,269,269,0
|
|
20250212,185600,65373172,269,269,269,269,0
|
|
20250212,185500,65373172,269,269,269,269,0
|
|
20250212,185400,65373172,269,269,269,269,0
|
|
20250212,185300,65373172,269,269,269,269,0
|
|
20250212,185200,65373172,269,269,269,269,0
|
|
20250212,185100,65373172,269,269,269,269,0
|
|
20250212,185000,65373172,269,269,269,269,0
|
|
20250212,184900,65373172,269,269,269,269,0
|
|
20250212,184800,65373172,269,269,269,269,0
|
|
20250212,184700,65373172,269,269,269,269,0
|
|
20250212,184600,65373172,269,269,269,269,0
|
|
20250212,184500,65373172,269,269,269,269,0
|
|
20250212,184400,65373172,269,269,269,269,0
|
|
20250212,184300,65373172,269,269,269,269,0
|
|
20250212,184200,65373172,269,269,269,269,0
|
|
20250212,184100,65373172,269,269,269,269,0
|
|
20250212,184000,65373172,269,269,269,269,0
|
|
20250212,183900,65373172,269,269,269,269,0
|
|
20250212,183800,65373172,269,269,269,269,0
|
|
20250212,183700,65373172,269,269,269,269,0
|
|
20250212,183600,65373172,269,269,269,269,0
|
|
20250212,183500,65373172,269,269,269,269,0
|
|
20250212,183400,65373172,269,269,269,269,0
|
|
20250212,183300,65373172,269,269,269,269,3294
|
|
20250212,183200,65373172,269,269,269,269,0
|
|
20250212,183100,65373172,269,269,269,269,0
|
|
20250212,183000,65373172,269,269,269,269,0
|
|
20250212,182900,65373172,269,269,269,269,0
|
|
20250212,182800,65373172,269,269,269,269,0
|
|
20250212,182700,65373172,269,269,269,269,0
|
|
20250212,182600,65373172,269,269,269,269,0
|
|
20250212,182500,65373172,269,269,269,269,0
|
|
20250212,182400,65373172,269,269,269,269,0
|
|
20250212,182300,65373172,269,269,269,269,0
|
|
20250212,182200,65373172,269,269,269,269,0
|
|
20250212,182100,65373172,269,269,269,269,0
|
|
20250212,182000,65373172,269,269,269,269,0
|
|
20250212,181900,65373172,269,269,269,269,0
|
|
20250212,181800,65373172,269,269,269,269,0
|
|
20250212,181700,65373172,269,269,269,269,0
|
|
20250212,181600,65373172,269,269,269,269,0
|
|
20250212,181500,65373172,269,269,269,269,0
|
|
20250212,181400,65373172,269,269,269,269,0
|
|
20250212,181300,65373172,269,269,269,269,0
|
|
20250212,181200,65373172,269,269,269,269,0
|
|
20250212,181100,65373172,269,269,269,269,0
|
|
20250212,181000,65373172,269,269,269,269,0
|
|
20250212,180900,65373172,269,269,269,269,0
|
|
20250212,180800,65373172,269,269,269,269,0
|
|
20250212,180700,65373172,269,269,269,269,0
|
|
20250212,180600,65373172,269,269,269,269,0
|
|
20250212,180500,65373172,269,269,269,269,0
|
|
20250212,180400,65373172,269,269,269,269,0
|
|
20250212,180300,65373172,269,269,269,269,3294
|
|
20250212,180200,65373172,269,269,269,269,0
|
|
20250212,180100,65373172,269,269,269,269,0
|
|
20250212,180000,65373172,269,269,269,269,0
|
|
20250212,175900,65373172,269,269,269,269,0
|
|
20250212,175800,65373172,269,269,269,269,0
|
|
20250212,175700,65373172,269,269,269,269,0
|
|
20250212,175600,65373172,269,269,269,269,0
|
|
20250212,175500,65373172,269,269,269,269,0
|
|
20250212,175400,65373172,269,269,269,269,0
|
|
20250212,175300,65373172,269,269,269,269,0
|
|
20250212,175200,65373172,269,269,269,269,0
|
|
20250212,175100,65373172,269,269,269,269,0
|
|
20250212,175000,65373172,269,269,269,269,0
|
|
20250212,174900,65373172,269,269,269,269,0
|
|
20250212,174800,65373172,269,269,269,269,0
|
|
20250212,174700,65373172,269,269,269,269,0
|
|
20250212,174600,65373172,269,269,269,269,0
|
|
20250212,174500,65373172,269,269,269,269,0
|
|
20250212,174400,65373172,269,269,269,269,0
|
|
20250212,174300,65373172,269,269,269,269,0
|
|
20250212,174200,65373172,269,269,269,269,0
|
|
20250212,174100,65373172,269,269,269,269,0
|
|
20250212,174000,65373172,269,269,269,269,0
|
|
20250212,173900,65373172,269,269,269,269,0
|
|
20250212,173800,65373172,269,269,269,269,0
|
|
20250212,173700,65373172,269,269,269,269,0
|
|
20250212,173600,65373172,269,269,269,269,0
|
|
20250212,173500,65373172,269,269,269,269,0
|
|
20250212,173400,65373172,269,269,269,269,0
|
|
20250212,173300,65373172,269,269,269,269,3294
|
|
20250212,173200,65373172,269,269,269,269,0
|
|
20250212,173100,65373172,269,269,269,269,0
|
|
20250212,173000,65373172,269,269,269,269,0
|
|
20250212,172900,65373172,269,269,269,269,0
|
|
20250212,172800,65373172,269,269,269,269,0
|
|
20250212,172700,65373172,269,269,269,269,0
|
|
20250212,172600,65373172,269,269,269,269,0
|
|
20250212,172500,65373172,269,269,269,269,0
|
|
20250212,172400,65373172,269,269,269,269,0
|
|
20250212,172300,65373172,269,269,269,269,0
|
|
20250212,172200,65373172,269,269,269,269,0
|
|
20250212,172100,65373172,269,269,269,269,0
|
|
20250212,172000,65373172,269,269,269,269,0
|
|
20250212,171900,65373172,269,269,269,269,0
|
|
20250212,171800,65373172,269,269,269,269,0
|
|
20250212,171700,65373172,269,269,269,269,0
|
|
20250212,171600,65373172,269,269,269,269,0
|
|
20250212,171500,65373172,269,269,269,269,0
|
|
20250212,171400,65373172,269,269,269,269,0
|
|
20250212,171300,65373172,269,269,269,269,0
|
|
20250212,171200,65373172,269,269,269,269,0
|
|
20250212,171100,65373172,269,269,269,269,0
|
|
20250212,171000,65373172,269,269,269,269,0
|
|
20250212,170900,65373172,269,269,269,269,0
|
|
20250212,170800,65373172,269,269,269,269,0
|
|
20250212,170700,65373172,269,269,269,269,0
|
|
20250212,170600,65373172,269,269,269,269,0
|
|
20250212,170500,65373172,269,269,269,269,0
|
|
20250212,170400,65373172,269,269,269,269,0
|
|
20250212,170300,65373172,269,269,269,269,3294
|
|
20250212,170200,65373172,269,269,269,269,0
|
|
20250212,170100,65373172,269,269,269,269,0
|
|
20250212,170000,65373172,269,269,269,269,0
|
|
20250212,165900,65373172,269,269,269,269,0
|
|
20250212,165800,65373172,269,269,269,269,0
|
|
20250212,165700,65373172,269,269,269,269,0
|
|
20250212,165600,65373172,269,269,269,269,0
|
|
20250212,165500,65373172,269,269,269,269,0
|
|
20250212,165400,65373172,269,269,269,269,0
|
|
20250212,165300,65373172,269,269,269,269,0
|
|
20250212,165200,65373172,269,269,269,269,0
|
|
20250212,165100,65373172,269,269,269,269,0
|
|
20250212,165000,65373172,269,269,269,269,0
|
|
20250212,164900,65373172,269,269,269,269,0
|
|
20250212,164800,65373172,269,269,269,269,0
|
|
20250212,164700,65373172,269,269,269,269,0
|
|
20250212,164600,65373172,269,269,269,269,0
|
|
20250212,164500,65373172,269,269,269,269,0
|
|
20250212,164400,65373172,269,269,269,269,0
|
|
20250212,164300,65373172,269,269,269,269,0
|
|
20250212,164200,65373172,269,269,269,269,0
|
|
20250212,164100,65373172,269,269,269,269,0
|
|
20250212,164000,65373172,269,269,269,269,0
|
|
20250212,163900,65373172,269,269,269,269,0
|
|
20250212,163800,65373172,269,269,269,269,0
|
|
20250212,163700,65373172,269,269,269,269,0
|
|
20250212,163600,65373172,269,269,269,269,0
|
|
20250212,163500,65373172,269,269,269,269,0
|
|
20250212,163400,65373172,269,269,269,269,0
|
|
20250212,163300,65373172,269,269,269,269,3294
|
|
20250212,163200,65373172,269,269,269,269,0
|
|
20250212,163100,65373172,269,269,269,269,0
|
|
20250212,163000,65373172,269,269,269,269,0
|
|
20250212,162900,65373172,269,269,269,269,0
|
|
20250212,162800,65373172,269,269,269,269,0
|
|
20250212,162700,65373172,269,269,269,269,0
|
|
20250212,162600,65373172,269,269,269,269,0
|
|
20250212,162500,65373172,269,269,269,269,0
|
|
20250212,162400,65373172,269,269,269,269,0
|
|
20250212,162300,65373172,269,269,269,269,0
|
|
20250212,162200,65373172,269,269,269,269,0
|
|
20250212,162100,65373172,269,269,269,269,0
|
|
20250212,162000,65373172,269,269,269,269,0
|
|
20250212,161900,65373172,269,269,269,269,0
|
|
20250212,161800,65373172,269,269,269,269,0
|
|
20250212,161700,65373172,269,269,269,269,0
|
|
20250212,161600,65373172,269,269,269,269,0
|
|
20250212,161500,65373172,269,269,269,269,0
|
|
20250212,161400,65373172,269,269,269,269,0
|
|
20250212,161300,65373172,269,269,269,269,0
|
|
20250212,161200,65373172,269,269,269,269,0
|
|
20250212,161100,65373172,269,269,269,269,0
|
|
20250212,161000,65373172,269,269,269,269,0
|
|
20250212,160900,65373172,269,269,269,269,0
|
|
20250212,160800,65373172,269,269,269,269,0
|
|
20250212,160700,65373172,269,269,269,269,0
|
|
20250212,160600,65373172,269,269,269,269,0
|
|
20250212,160500,65373172,269,269,269,269,0
|
|
20250212,160400,65373172,269,269,269,269,0
|
|
20250212,160300,65373172,269,269,269,269,3294
|
|
20250212,160200,65373172,269,269,269,269,0
|
|
20250212,160100,65373172,269,269,269,269,0
|
|
20250212,160000,65373172,269,269,269,269,0
|
|
20250212,155900,65373172,269,269,269,269,0
|
|
20250212,155800,65373172,269,269,269,269,0
|
|
20250212,155700,65373172,269,269,269,269,0
|
|
20250212,155600,65373172,269,269,269,269,0
|
|
20250212,155500,65373172,269,269,269,269,0
|
|
20250212,155400,65373172,269,269,269,269,0
|
|
20250212,155300,65373172,269,269,269,269,0
|
|
20250212,155200,65373172,269,269,269,269,0
|
|
20250212,155100,65373172,269,269,269,269,0
|
|
20250212,155000,65373172,269,269,269,269,0
|
|
20250212,154900,65373172,269,269,269,269,0
|
|
20250212,154800,65373172,269,269,269,269,0
|
|
20250212,154700,65373172,269,269,269,269,0
|
|
20250212,154600,65373172,269,269,269,269,0
|
|
20250212,154500,65373172,269,269,269,269,0
|
|
20250212,154400,65373172,269,269,269,269,0
|
|
20250212,154300,65373172,269,269,269,269,0
|
|
20250212,154200,65373172,269,269,269,269,0
|
|
20250212,154100,65373172,269,269,269,269,0
|
|
20250212,154000,65373172,269,269,269,269,0
|
|
20250212,153900,65373172,269,269,269,269,0
|
|
20250212,153800,65373172,269,269,269,269,0
|
|
20250212,153700,65373172,269,269,269,269,0
|
|
20250212,153600,65373172,269,269,269,269,0
|
|
20250212,153500,65373172,269,269,269,269,0
|
|
20250212,153400,65373172,269,269,269,269,0
|
|
20250212,153300,65373172,269,269,269,269,3294
|
|
20250212,153200,65373172,269,269,269,269,0
|
|
20250212,153100,65373172,269,269,269,269,0
|
|
20250212,153000,65373172,269,269,269,269,3294
|
|
20250212,152900,64487086,269,269,269,269,0
|
|
20250212,152800,64487086,269,269,269,269,0
|
|
20250212,152700,64487086,269,269,269,269,0
|
|
20250212,152600,64487086,269,269,269,269,0
|
|
20250212,152500,64487086,269,269,269,269,0
|
|
20250212,152400,64487086,269,269,269,269,0
|
|
20250212,152300,64487086,269,269,269,269,0
|
|
20250212,152200,64487086,269,269,269,269,0
|
|
20250212,152100,64487086,269,269,269,269,0
|
|
20250212,152000,64487086,269,269,269,269,0
|
|
20250212,151900,64487086,269,269,269,269,19
|
|
20250212,151800,64481975,269,269,269,268,185
|
|
20250212,151700,64432328,269,269,269,268,52
|
|
20250212,151600,64418346,268,270,270,268,20
|
|
20250212,151500,64412974,270,270,270,269,379
|
|
20250212,151400,64310971,270,270,270,269,391
|
|
20250212,151300,64205781,270,270,270,269,385
|
|
20250212,151200,64102213,269,270,270,269,7179
|
|
20250212,151100,62170863,270,270,270,269,699
|
|
20250212,151000,61982352,270,270,270,269,27
|
|
20250212,150900,61975080,270,269,270,269,21
|
|
20250212,150800,61969411,270,270,270,270,0
|
|
20250212,150700,61969411,270,270,270,270,0
|
|
20250212,150600,61969411,270,270,270,270,3
|
|
20250212,150500,61968601,270,269,270,269,2
|
|
20250212,150400,61968062,270,270,270,270,0
|
|
20250212,150300,61968062,270,268,270,268,14145
|
|
20250212,150200,58163045,269,269,269,269,1
|
|
20250212,150100,58162776,269,269,269,269,1002
|
|
20250212,150000,57893238,269,269,269,269,45
|
|
20250212,145900,57881133,268,269,269,268,5
|
|
20250212,145800,57879790,269,269,269,269,3
|
|
20250212,145700,57878983,269,269,269,269,45
|
|
20250212,145600,57866878,270,268,270,268,998
|
|
20250212,145500,57599412,270,268,270,268,6
|
|
20250212,145400,57597798,270,270,270,268,1022
|
|
20250212,145300,57323863,268,270,270,268,1015
|
|
20250212,145200,57051784,268,270,270,268,1021
|
|
20250212,145100,56778118,270,270,270,270,3
|
|
20250212,145000,56777308,269,269,269,269,20
|
|
20250212,144900,56771928,270,269,270,269,106
|
|
20250212,144800,56743413,269,268,269,268,1978
|
|
20250212,144700,56211332,269,269,269,269,0
|
|
20250212,144600,56211332,269,269,269,269,0
|
|
20250212,144500,56211332,269,269,269,269,0
|
|
20250212,144400,56211332,269,269,269,269,0
|
|
20250212,144300,56211332,269,269,269,269,0
|
|
20250212,144200,56211332,269,269,269,269,4
|
|
20250212,144100,56210256,269,269,269,269,0
|
|
20250212,144000,56210256,269,269,269,269,0
|
|
20250212,143900,56210256,269,269,269,269,322
|
|
20250212,143800,56123638,269,269,269,269,0
|
|
20250212,143700,56123638,269,269,269,269,1
|
|
20250212,143600,56123369,269,268,269,268,50
|
|
20250212,143500,56109920,269,269,269,269,0
|
|
20250212,143400,56109920,269,269,269,269,1
|
|
20250212,143300,56109651,269,269,269,269,0
|
|
20250212,143200,56109651,269,269,269,269,1290
|
|
20250212,143100,55762641,269,269,269,269,0
|
|
20250212,143000,55762641,269,269,269,269,0
|
|
20250212,142900,55762641,269,269,269,269,0
|
|
20250212,142800,55762641,269,269,269,269,0
|
|
20250212,142700,55762641,269,269,269,269,0
|
|
20250212,142600,55762641,269,269,269,269,0
|
|
20250212,142500,55762641,269,269,269,269,0
|
|
20250212,142400,55762641,269,269,269,269,42
|
|
20250212,142300,55751343,269,269,269,269,0
|
|
20250212,142200,55751343,269,269,269,269,1
|
|
20250212,142100,55751074,268,269,269,268,6940
|
|
20250212,142000,53890837,269,269,269,269,0
|
|
20250212,141900,53890837,269,269,269,269,0
|
|
20250212,141800,53890837,269,269,269,269,0
|
|
20250212,141700,53890837,269,269,269,269,0
|
|
20250212,141600,53890837,269,269,269,269,0
|
|
20250212,141500,53890837,269,269,269,269,0
|
|
20250212,141400,53890837,269,269,269,269,1
|
|
20250212,141300,53890568,270,270,270,270,0
|
|
20250212,141200,53890568,270,270,270,270,0
|
|
20250212,141100,53890568,270,270,270,270,0
|
|
20250212,141000,53890568,270,270,270,270,0
|
|
20250212,140900,53890568,270,270,270,270,0
|
|
20250212,140800,53890568,270,270,270,270,0
|
|
20250212,140700,53890568,270,270,270,270,1
|
|
20250212,140600,53890298,269,269,269,269,0
|
|
20250212,140500,53890298,269,269,269,269,0
|
|
20250212,140400,53890298,269,269,269,269,0
|
|
20250212,140300,53890298,269,269,269,269,1
|
|
20250212,140200,53890029,270,270,270,270,24
|
|
20250212,140100,53883549,269,269,269,269,2
|
|
20250212,140000,53883011,270,270,270,270,0
|
|
20250212,135900,53883011,270,270,270,270,0
|
|
20250212,135800,53883011,270,270,270,270,0
|
|
20250212,135700,53883011,270,270,270,270,0
|
|
20250212,135600,53883011,270,270,270,270,0
|
|
20250212,135500,53883011,270,270,270,270,0
|
|
20250212,135400,53883011,270,270,270,270,0
|
|
20250212,135300,53883011,270,270,270,270,0
|
|
20250212,135200,53883011,270,270,270,270,0
|
|
20250212,135100,53883011,270,270,270,270,0
|
|
20250212,135000,53883011,270,270,270,270,0
|
|
20250212,134900,53883011,270,270,270,270,2
|
|
20250212,134800,53882471,269,269,269,269,2
|
|
20250212,134700,53881933,270,270,270,270,1
|
|
20250212,134600,53881663,270,270,270,270,1
|
|
20250212,134500,53881393,270,270,270,269,7
|
|
20250212,134400,53879508,269,269,270,269,5
|
|
20250212,134300,53878161,268,268,268,268,0
|
|
20250212,134200,53878161,268,268,268,268,0
|
|
20250212,134100,53878161,268,268,268,268,2769
|
|
20250212,134000,53136069,269,269,269,269,0
|
|
20250212,133900,53136069,269,269,269,269,0
|
|
20250212,133800,53136069,269,269,269,269,0
|
|
20250212,133700,53136069,269,269,269,269,0
|
|
20250212,133600,53136069,269,269,269,269,0
|
|
20250212,133500,53136069,269,269,269,269,2
|
|
20250212,133400,53135531,269,269,269,269,2030
|
|
20250212,133300,52589461,268,268,268,268,3908
|
|
20250212,133200,51542117,269,269,269,269,914
|
|
20250212,133100,51296251,269,269,269,269,2000
|
|
20250212,133000,50758251,271,271,271,269,6046
|
|
20250212,132900,49129841,270,269,271,269,9053
|
|
20250212,132800,46681611,269,269,269,269,4000
|
|
20250212,132700,45605611,269,268,269,268,21
|
|
20250212,132600,45599982,269,269,269,268,43
|
|
20250212,132500,45588416,268,268,268,268,16
|
|
20250212,132400,45584128,268,268,268,268,30
|
|
20250212,132300,45576088,268,268,269,268,101
|
|
20250212,132200,45549019,268,268,268,268,40
|
|
20250212,132100,45538299,268,268,268,268,9943
|
|
20250212,132000,42873575,268,268,268,268,0
|
|
20250212,131900,42873575,268,267,268,267,4001
|
|
20250212,131800,41805307,268,268,268,268,253
|
|
20250212,131700,41737503,268,268,268,268,2
|
|
20250212,131600,41736967,268,268,268,268,0
|
|
20250212,131500,41736967,268,268,268,268,0
|
|
20250212,131400,41736967,268,268,268,268,1
|
|
20250212,131300,41736699,268,268,268,268,0
|
|
20250212,131200,41736699,268,268,268,268,147
|
|
20250212,131100,41697303,268,267,268,267,2
|
|
20250212,131000,41696768,267,267,267,267,17000
|
|
20250212,130900,37157768,269,268,269,268,8001
|
|
20250212,130800,35013499,269,269,269,269,3929
|
|
20250212,130700,33956598,269,269,269,269,0
|
|
20250212,130600,33956598,269,272,272,269,2
|
|
20250212,130500,33956057,271,269,271,269,15001
|
|
20250212,130400,29891908,270,270,270,270,0
|
|
20250212,130300,29891908,270,270,270,270,0
|
|
20250212,130200,29891908,270,270,270,270,0
|
|
20250212,130100,29891908,270,270,270,270,0
|
|
20250212,130000,29891908,270,270,270,270,0
|
|
20250212,125900,29891908,270,270,270,270,1
|
|
20250212,125800,29891638,270,270,270,270,0
|
|
20250212,125700,29891638,270,270,270,268,4
|
|
20250212,125600,29890562,270,270,270,270,0
|
|
20250212,125500,29890562,270,270,270,270,1
|
|
20250212,125400,29890292,270,270,270,270,0
|
|
20250212,125300,29890292,270,270,270,270,1
|
|
20250212,125200,29890022,268,268,268,268,0
|
|
20250212,125100,29890022,268,270,270,268,2002
|
|
20250212,125000,29349486,270,270,270,270,0
|
|
20250212,124900,29349486,270,270,270,268,18043
|
|
20250212,124800,24505876,270,270,270,270,0
|
|
20250212,124700,24505876,270,271,271,270,2
|
|
20250212,124600,24505335,269,270,270,269,10000
|
|
20250212,124500,21814858,270,271,271,270,52
|
|
20250212,124400,21800767,271,271,271,271,0
|
|
20250212,124300,21800767,271,271,271,271,0
|
|
20250212,124200,21800767,271,271,271,269,4
|
|
20250212,124100,21799687,271,271,271,271,43
|
|
20250212,124000,21788034,269,269,269,269,1
|
|
20250212,123900,21787765,270,270,270,270,1
|
|
20250212,123800,21787495,270,270,270,270,0
|
|
20250212,123700,21787495,270,270,270,270,0
|
|
20250212,123600,21787495,270,270,270,270,0
|
|
20250212,123500,21787495,270,270,270,270,0
|
|
20250212,123400,21787495,270,270,270,270,0
|
|
20250212,123300,21787495,270,270,270,270,0
|
|
20250212,123200,21787495,270,270,270,270,0
|
|
20250212,123100,21787495,270,270,270,270,1015
|
|
20250212,123000,21513445,271,271,271,271,0
|
|
20250212,122900,21513445,271,270,271,270,2
|
|
20250212,122800,21512904,271,271,271,271,1
|
|
20250212,122700,21512633,270,270,270,270,0
|
|
20250212,122600,21512633,270,270,270,270,1000
|
|
20250212,122500,21242633,270,270,270,270,0
|
|
20250212,122400,21242633,270,270,270,270,0
|
|
20250212,122300,21242633,270,270,270,270,70
|
|
20250212,122200,21223733,270,270,270,270,1000
|
|
20250212,122100,20953733,270,270,270,270,1
|
|
20250212,122000,20953463,270,270,270,270,930
|
|
20250212,121900,20702363,270,270,270,270,70
|
|
20250212,121800,20683463,271,271,271,271,1
|
|
20250212,121700,20683192,269,269,269,269,1
|
|
20250212,121600,20682923,270,270,270,270,1
|
|
20250212,121500,20682653,271,271,271,271,1
|
|
20250212,121400,20682382,270,270,270,270,1
|
|
20250212,121300,20682112,270,270,270,270,1
|
|
20250212,121200,20681842,271,271,271,271,0
|
|
20250212,121100,20681842,271,270,271,270,2
|
|
20250212,121000,20681301,271,271,271,271,1
|
|
20250212,120900,20681030,270,270,270,270,919
|
|
20250212,120800,20432900,270,270,270,270,2
|
|
20250212,120700,20432360,271,271,271,271,1
|
|
20250212,120600,20432089,270,270,270,270,0
|
|
20250212,120500,20432089,270,270,270,270,0
|
|
20250212,120400,20432089,270,270,270,270,0
|
|
20250212,120300,20432089,270,270,270,270,0
|
|
20250212,120200,20432089,270,270,270,270,0
|
|
20250212,120100,20432089,270,270,270,270,0
|
|
20250212,120000,20432089,270,270,270,270,0
|
|
20250212,115900,20432089,270,270,270,270,1
|
|
20250212,115800,20431819,271,271,271,271,0
|
|
20250212,115700,20431819,271,271,271,271,4
|
|
20250212,115600,20430735,271,271,271,271,0
|
|
20250212,115500,20430735,271,271,271,271,0
|
|
20250212,115400,20430735,271,271,271,271,0
|
|
20250212,115300,20430735,271,271,271,271,0
|
|
20250212,115200,20430735,271,271,271,271,0
|
|
20250212,115100,20430735,271,271,271,271,0
|
|
20250212,115000,20430735,271,271,271,271,1
|
|
20250212,114900,20430464,271,271,271,271,0
|
|
20250212,114800,20430464,271,271,271,271,0
|
|
20250212,114700,20430464,271,270,271,270,110
|
|
20250212,114600,20400753,270,270,270,270,10
|
|
20250212,114500,20398053,270,270,270,270,0
|
|
20250212,114400,20398053,270,270,270,270,0
|
|
20250212,114300,20398053,270,270,270,270,0
|
|
20250212,114200,20398053,270,270,270,270,10
|
|
20250212,114100,20395353,271,271,271,271,0
|
|
20250212,114000,20395353,271,271,271,271,1
|
|
20250212,113900,20395082,271,271,271,271,0
|
|
20250212,113800,20395082,271,270,271,270,21
|
|
20250212,113700,20389403,271,271,271,271,0
|
|
20250212,113600,20389403,271,271,271,271,1
|
|
20250212,113500,20389132,269,269,269,269,0
|
|
20250212,113400,20389132,269,271,271,269,3
|
|
20250212,113300,20388323,271,271,271,271,1010
|
|
20250212,113200,20114613,271,271,271,271,0
|
|
20250212,113100,20114613,271,271,271,271,0
|
|
20250212,113000,20114613,271,271,271,271,0
|
|
20250212,112900,20114613,271,271,271,271,9
|
|
20250212,112800,20112174,270,270,270,270,100
|
|
20250212,112700,20085174,270,270,270,270,50
|
|
20250212,112600,20071674,270,270,270,270,40
|
|
20250212,112500,20060874,271,270,271,270,100
|
|
20250212,112400,20033775,270,270,270,270,2827
|
|
20250212,112300,19270485,271,271,271,271,1
|
|
20250212,112200,19270214,270,270,270,270,2174
|
|
20250212,112100,18683234,270,270,270,270,0
|
|
20250212,112000,18683234,270,270,270,270,0
|
|
20250212,111900,18683234,270,270,270,270,0
|
|
20250212,111800,18683234,270,270,270,270,0
|
|
20250212,111700,18683234,270,270,270,270,0
|
|
20250212,111600,18683234,270,270,270,270,4
|
|
20250212,111500,18682154,270,270,270,270,10
|
|
20250212,111400,18679454,270,270,270,270,1
|
|
20250212,111300,18679184,270,270,270,270,0
|
|
20250212,111200,18679184,270,270,270,270,1
|
|
20250212,111100,18678914,270,270,270,270,1
|
|
20250212,111000,18678644,270,270,270,270,0
|
|
20250212,110900,18678644,270,270,270,270,0
|
|
20250212,110800,18678644,270,270,270,270,2
|
|
20250212,110700,18678104,269,270,270,269,11
|
|
20250212,110600,18675136,270,270,270,270,981
|
|
20250212,110500,18410266,270,270,270,270,5
|
|
20250212,110400,18408916,270,270,270,270,904
|
|
20250212,110300,18164836,270,270,270,270,101
|
|
20250212,110200,18137566,270,269,270,269,11
|
|
20250212,110100,18134597,270,270,270,270,0
|
|
20250212,110000,18134597,270,270,270,270,0
|
|
20250212,105900,18134597,270,270,270,270,0
|
|
20250212,105800,18134597,270,270,270,270,0
|
|
20250212,105700,18134597,270,270,270,270,0
|
|
20250212,105600,18134597,270,270,270,270,0
|
|
20250212,105500,18134597,270,270,270,270,0
|
|
20250212,105400,18134597,270,270,270,270,2
|
|
20250212,105300,18134057,270,270,270,270,0
|
|
20250212,105200,18134057,270,270,270,270,0
|
|
20250212,105100,18134057,270,269,270,269,606
|
|
20250212,105000,17970542,271,271,271,271,51
|
|
20250212,104900,17956721,270,270,270,270,51
|
|
20250212,104800,17942951,270,270,270,270,710
|
|
20250212,104700,17751251,270,270,270,270,1
|
|
20250212,104600,17750981,270,270,270,270,0
|
|
20250212,104500,17750981,270,270,270,270,0
|
|
20250212,104400,17750981,270,270,270,270,1
|
|
20250212,104300,17750711,270,270,270,270,201
|
|
20250212,104200,17696441,270,270,270,270,36
|
|
20250212,104100,17686721,271,271,271,271,2000
|
|
20250212,104000,17144721,272,269,272,269,7602
|
|
20250212,103900,15082884,270,270,270,270,2
|
|
20250212,103800,15082344,270,270,270,270,1
|
|
20250212,103700,15082074,269,269,269,269,0
|
|
20250212,103600,15082074,269,271,271,269,3
|
|
20250212,103500,15081263,269,269,269,269,0
|
|
20250212,103400,15081263,269,269,269,269,0
|
|
20250212,103300,15081263,269,269,269,269,0
|
|
20250212,103200,15081263,269,269,269,269,1892
|
|
20250212,103100,14572315,270,270,270,270,0
|
|
20250212,103000,14572315,270,271,271,270,118
|
|
20250212,102900,14540454,271,271,271,271,2
|
|
20250212,102800,14539912,272,272,272,272,0
|
|
20250212,102700,14539912,272,272,272,272,1
|
|
20250212,102600,14539640,270,270,270,270,0
|
|
20250212,102500,14539640,270,270,270,270,0
|
|
20250212,102400,14539640,270,270,270,270,0
|
|
20250212,102300,14539640,270,271,271,270,7
|
|
20250212,102200,14537747,272,272,272,272,0
|
|
20250212,102100,14537747,272,272,272,272,0
|
|
20250212,102000,14537747,272,272,272,272,600
|
|
20250212,101900,14374547,272,272,272,272,700
|
|
20250212,101800,14184147,271,271,271,271,325
|
|
20250212,101700,14096072,271,271,271,271,1
|
|
20250212,101600,14095801,271,271,271,271,0
|
|
20250212,101500,14095801,271,271,271,271,0
|
|
20250212,101400,14095801,271,271,271,271,1
|
|
20250212,101300,14095530,272,272,272,272,0
|
|
20250212,101200,14095530,272,272,272,272,0
|
|
20250212,101100,14095530,272,271,272,271,50
|
|
20250212,101000,14081934,270,270,270,270,246
|
|
20250212,100900,14015514,272,272,272,272,0
|
|
20250212,100800,14015514,272,272,272,272,245
|
|
20250212,100700,13948874,272,272,272,272,0
|
|
20250212,100600,13948874,272,272,272,272,0
|
|
20250212,100500,13948874,272,272,272,272,6
|
|
20250212,100400,13947242,272,272,272,272,0
|
|
20250212,100300,13947242,272,271,272,271,57
|
|
20250212,100200,13931788,271,269,271,269,3
|
|
20250212,100100,13930979,271,271,271,271,51
|
|
20250212,100000,13917158,271,271,271,271,1900
|
|
20250212,095900,13402258,271,271,271,271,4001
|
|
20250212,095800,12317987,271,271,271,271,1
|
|
20250212,095700,12317716,271,270,271,270,601
|
|
20250212,095600,12155445,270,269,270,269,2
|
|
20250212,095500,12154906,270,270,270,270,0
|
|
20250212,095400,12154906,270,270,270,270,1
|
|
20250212,095300,12154636,270,270,270,270,29
|
|
20250212,095200,12146806,270,270,270,270,21
|
|
20250212,095100,12141136,270,270,270,270,6203
|
|
20250212,095000,10466326,270,270,270,270,0
|
|
20250212,094900,10466326,270,270,270,270,1
|
|
20250212,094800,10466056,269,269,269,269,2
|
|
20250212,094700,10465518,270,270,270,270,0
|
|
20250212,094600,10465518,270,270,270,270,0
|
|
20250212,094500,10465518,270,270,270,270,28
|
|
20250212,094400,10457958,270,268,270,268,18
|
|
20250212,094300,10453106,270,270,270,270,1
|
|
20250212,094200,10452836,270,270,270,270,0
|
|
20250212,094100,10452836,270,269,270,268,7521
|
|
20250212,094000,8433835,269,269,269,269,0
|
|
20250212,093900,8433835,269,269,269,269,0
|
|
20250212,093800,8433835,269,269,269,269,0
|
|
20250212,093700,8433835,269,269,269,269,644
|
|
20250212,093600,8260599,269,269,269,269,0
|
|
20250212,093500,8260599,269,269,269,269,0
|
|
20250212,093400,8260599,269,268,269,268,4
|
|
20250212,093300,8259526,269,269,269,269,2200
|
|
20250212,093200,7667726,269,269,269,269,40
|
|
20250212,093100,7656966,269,269,269,269,2
|
|
20250212,093000,7656428,269,269,269,269,0
|
|
20250212,092900,7656428,269,269,269,269,0
|
|
20250212,092800,7656428,269,269,269,269,4
|
|
20250212,092700,7655352,269,269,269,269,114
|
|
20250212,092600,7624686,269,269,269,269,9
|
|
20250212,092500,7622265,269,269,269,268,21
|
|
20250212,092400,7616617,269,269,269,269,20
|
|
20250212,092300,7611237,269,269,269,269,19
|
|
20250212,092200,7606126,269,269,269,269,0
|
|
20250212,092100,7606126,269,269,269,269,0
|
|
20250212,092000,7606126,269,269,269,269,1
|
|
20250212,091900,7605857,269,269,269,269,0
|
|
20250212,091800,7605857,269,269,269,269,2
|
|
20250212,091700,7605319,269,269,269,269,0
|
|
20250212,091600,7605319,269,269,269,269,2
|
|
20250212,091500,7604781,268,268,268,268,0
|
|
20250212,091400,7604781,268,268,268,268,0
|
|
20250212,091300,7604781,268,268,268,268,20
|
|
20250212,091200,7599421,269,269,269,269,1
|
|
20250212,091100,7599152,269,268,269,268,5602
|
|
20250212,091000,6097815,268,268,268,268,551
|
|
20250212,090900,5950147,269,269,269,269,0
|
|
20250212,090800,5950147,269,269,269,269,0
|
|
20250212,090700,5950147,269,268,269,268,1650
|
|
20250212,090600,5507946,269,269,269,269,9
|
|
20250212,090500,5505525,268,268,268,268,0
|
|
20250212,090400,5505525,268,269,269,268,203
|
|
20250212,090300,5450921,269,269,269,269,61
|
|
20250212,090200,5434512,269,269,269,269,5
|
|
20250212,090100,5433167,269,269,269,269,0
|
|
20250212,090000,5433167,269,268,269,267,20279
|