606 lines
26 KiB
CSV
606 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,190300,78441354,269,269,269,269,2003
|
|
20250218,190200,78441354,269,269,269,269,0
|
|
20250218,190100,78441354,269,269,269,269,0
|
|
20250218,190000,78441354,269,269,269,269,0
|
|
20250218,185900,78441354,269,269,269,269,0
|
|
20250218,185800,78441354,269,269,269,269,0
|
|
20250218,185700,78441354,269,269,269,269,0
|
|
20250218,185600,78441354,269,269,269,269,0
|
|
20250218,185500,78441354,269,269,269,269,0
|
|
20250218,185400,78441354,269,269,269,269,0
|
|
20250218,185300,78441354,269,269,269,269,0
|
|
20250218,185200,78441354,269,269,269,269,0
|
|
20250218,185100,78441354,269,269,269,269,0
|
|
20250218,185000,78441354,269,269,269,269,0
|
|
20250218,184900,78441354,269,269,269,269,0
|
|
20250218,184800,78441354,269,269,269,269,0
|
|
20250218,184700,78441354,269,269,269,269,0
|
|
20250218,184600,78441354,269,269,269,269,0
|
|
20250218,184500,78441354,269,269,269,269,0
|
|
20250218,184400,78441354,269,269,269,269,0
|
|
20250218,184300,78441354,269,269,269,269,0
|
|
20250218,184200,78441354,269,269,269,269,0
|
|
20250218,184100,78441354,269,269,269,269,0
|
|
20250218,184000,78441354,269,269,269,269,0
|
|
20250218,183900,78441354,269,269,269,269,0
|
|
20250218,183800,78441354,269,269,269,269,0
|
|
20250218,183700,78441354,269,269,269,269,0
|
|
20250218,183600,78441354,269,269,269,269,0
|
|
20250218,183500,78441354,269,269,269,269,0
|
|
20250218,183400,78441354,269,269,269,269,0
|
|
20250218,183300,78441354,269,269,269,269,2003
|
|
20250218,183200,78441354,269,269,269,269,0
|
|
20250218,183100,78441354,269,269,269,269,0
|
|
20250218,183000,78441354,269,269,269,269,0
|
|
20250218,182900,78441354,269,269,269,269,0
|
|
20250218,182800,78441354,269,269,269,269,0
|
|
20250218,182700,78441354,269,269,269,269,0
|
|
20250218,182600,78441354,269,269,269,269,0
|
|
20250218,182500,78441354,269,269,269,269,0
|
|
20250218,182400,78441354,269,269,269,269,0
|
|
20250218,182300,78441354,269,269,269,269,0
|
|
20250218,182200,78441354,269,269,269,269,0
|
|
20250218,182100,78441354,269,269,269,269,0
|
|
20250218,182000,78441354,269,269,269,269,0
|
|
20250218,181900,78441354,269,269,269,269,0
|
|
20250218,181800,78441354,269,269,269,269,0
|
|
20250218,181700,78441354,269,269,269,269,0
|
|
20250218,181600,78441354,269,269,269,269,0
|
|
20250218,181500,78441354,269,269,269,269,0
|
|
20250218,181400,78441354,269,269,269,269,0
|
|
20250218,181300,78441354,269,269,269,269,0
|
|
20250218,181200,78441354,269,269,269,269,0
|
|
20250218,181100,78441354,269,269,269,269,0
|
|
20250218,181000,78441354,269,269,269,269,0
|
|
20250218,180900,78441354,269,269,269,269,0
|
|
20250218,180800,78441354,269,269,269,269,0
|
|
20250218,180700,78441354,269,269,269,269,0
|
|
20250218,180600,78441354,269,269,269,269,0
|
|
20250218,180500,78441354,269,269,269,269,0
|
|
20250218,180400,78441354,269,269,269,269,0
|
|
20250218,180300,78441354,269,269,269,269,2003
|
|
20250218,180200,78441354,269,269,269,269,0
|
|
20250218,180100,78441354,269,269,269,269,0
|
|
20250218,180000,78441354,269,269,269,269,0
|
|
20250218,175900,78441354,269,269,269,269,0
|
|
20250218,175800,78441354,269,269,269,269,0
|
|
20250218,175700,78441354,269,269,269,269,0
|
|
20250218,175600,78441354,269,269,269,269,0
|
|
20250218,175500,78441354,269,269,269,269,0
|
|
20250218,175400,78441354,269,269,269,269,0
|
|
20250218,175300,78441354,269,269,269,269,0
|
|
20250218,175200,78441354,269,269,269,269,0
|
|
20250218,175100,78441354,269,269,269,269,0
|
|
20250218,175000,78441354,269,269,269,269,0
|
|
20250218,174900,78441354,269,269,269,269,0
|
|
20250218,174800,78441354,269,269,269,269,0
|
|
20250218,174700,78441354,269,269,269,269,0
|
|
20250218,174600,78441354,269,269,269,269,0
|
|
20250218,174500,78441354,269,269,269,269,0
|
|
20250218,174400,78441354,269,269,269,269,0
|
|
20250218,174300,78441354,269,269,269,269,0
|
|
20250218,174200,78441354,269,269,269,269,0
|
|
20250218,174100,78441354,269,269,269,269,0
|
|
20250218,174000,78441354,269,269,269,269,0
|
|
20250218,173900,78441354,269,269,269,269,0
|
|
20250218,173800,78441354,269,269,269,269,0
|
|
20250218,173700,78441354,269,269,269,269,0
|
|
20250218,173600,78441354,269,269,269,269,0
|
|
20250218,173500,78441354,269,269,269,269,0
|
|
20250218,173400,78441354,269,269,269,269,0
|
|
20250218,173300,78441354,269,269,269,269,2003
|
|
20250218,173200,78441354,269,269,269,269,0
|
|
20250218,173100,78441354,269,269,269,269,0
|
|
20250218,173000,78441354,269,269,269,269,0
|
|
20250218,172900,78441354,269,269,269,269,0
|
|
20250218,172800,78441354,269,269,269,269,0
|
|
20250218,172700,78441354,269,269,269,269,0
|
|
20250218,172600,78441354,269,269,269,269,0
|
|
20250218,172500,78441354,269,269,269,269,0
|
|
20250218,172400,78441354,269,269,269,269,0
|
|
20250218,172300,78441354,269,269,269,269,0
|
|
20250218,172200,78441354,269,269,269,269,0
|
|
20250218,172100,78441354,269,269,269,269,0
|
|
20250218,172000,78441354,269,269,269,269,0
|
|
20250218,171900,78441354,269,269,269,269,0
|
|
20250218,171800,78441354,269,269,269,269,0
|
|
20250218,171700,78441354,269,269,269,269,0
|
|
20250218,171600,78441354,269,269,269,269,0
|
|
20250218,171500,78441354,269,269,269,269,0
|
|
20250218,171400,78441354,269,269,269,269,0
|
|
20250218,171300,78441354,269,269,269,269,0
|
|
20250218,171200,78441354,269,269,269,269,0
|
|
20250218,171100,78441354,269,269,269,269,0
|
|
20250218,171000,78441354,269,269,269,269,0
|
|
20250218,170900,78441354,269,269,269,269,0
|
|
20250218,170800,78441354,269,269,269,269,0
|
|
20250218,170700,78441354,269,269,269,269,0
|
|
20250218,170600,78441354,269,269,269,269,0
|
|
20250218,170500,78441354,269,269,269,269,0
|
|
20250218,170400,78441354,269,269,269,269,0
|
|
20250218,170300,78441354,269,269,269,269,2003
|
|
20250218,170200,78441354,269,269,269,269,0
|
|
20250218,170100,78441354,269,269,269,269,0
|
|
20250218,170000,78441354,269,269,269,269,0
|
|
20250218,165900,78441354,269,269,269,269,0
|
|
20250218,165800,78441354,269,269,269,269,0
|
|
20250218,165700,78441354,269,269,269,269,0
|
|
20250218,165600,78441354,269,269,269,269,0
|
|
20250218,165500,78441354,269,269,269,269,0
|
|
20250218,165400,78441354,269,269,269,269,0
|
|
20250218,165300,78441354,269,269,269,269,0
|
|
20250218,165200,78441354,269,269,269,269,0
|
|
20250218,165100,78441354,269,269,269,269,0
|
|
20250218,165000,78441354,269,269,269,269,0
|
|
20250218,164900,78441354,269,269,269,269,0
|
|
20250218,164800,78441354,269,269,269,269,0
|
|
20250218,164700,78441354,269,269,269,269,0
|
|
20250218,164600,78441354,269,269,269,269,0
|
|
20250218,164500,78441354,269,269,269,269,0
|
|
20250218,164400,78441354,269,269,269,269,0
|
|
20250218,164300,78441354,269,269,269,269,0
|
|
20250218,164200,78441354,269,269,269,269,0
|
|
20250218,164100,78441354,269,269,269,269,0
|
|
20250218,164000,78441354,269,269,269,269,0
|
|
20250218,163900,78441354,269,269,269,269,0
|
|
20250218,163800,78441354,269,269,269,269,0
|
|
20250218,163700,78441354,269,269,269,269,0
|
|
20250218,163600,78441354,269,269,269,269,0
|
|
20250218,163500,78441354,269,269,269,269,0
|
|
20250218,163400,78441354,269,269,269,269,0
|
|
20250218,163300,78441354,269,269,269,269,2003
|
|
20250218,163200,78441354,269,269,269,269,0
|
|
20250218,163100,78441354,269,269,269,269,0
|
|
20250218,163000,78441354,269,269,269,269,0
|
|
20250218,162900,78441354,269,269,269,269,0
|
|
20250218,162800,78441354,269,269,269,269,0
|
|
20250218,162700,78441354,269,269,269,269,0
|
|
20250218,162600,78441354,269,269,269,269,0
|
|
20250218,162500,78441354,269,269,269,269,0
|
|
20250218,162400,78441354,269,269,269,269,0
|
|
20250218,162300,78441354,269,269,269,269,0
|
|
20250218,162200,78441354,269,269,269,269,0
|
|
20250218,162100,78441354,269,269,269,269,0
|
|
20250218,162000,78441354,269,269,269,269,0
|
|
20250218,161900,78441354,269,269,269,269,0
|
|
20250218,161800,78441354,269,269,269,269,0
|
|
20250218,161700,78441354,269,269,269,269,0
|
|
20250218,161600,78441354,269,269,269,269,0
|
|
20250218,161500,78441354,269,269,269,269,0
|
|
20250218,161400,78441354,269,269,269,269,0
|
|
20250218,161300,78441354,269,269,269,269,0
|
|
20250218,161200,78441354,269,269,269,269,0
|
|
20250218,161100,78441354,269,269,269,269,0
|
|
20250218,161000,78441354,269,269,269,269,0
|
|
20250218,160900,78441354,269,269,269,269,0
|
|
20250218,160800,78441354,269,269,269,269,0
|
|
20250218,160700,78441354,269,269,269,269,0
|
|
20250218,160600,78441354,269,269,269,269,0
|
|
20250218,160500,78441354,269,269,269,269,0
|
|
20250218,160400,78441354,269,269,269,269,0
|
|
20250218,160300,78441354,269,269,269,269,2003
|
|
20250218,160200,78441354,269,269,269,269,0
|
|
20250218,160100,78441354,269,269,269,269,0
|
|
20250218,160000,78441354,269,269,269,269,0
|
|
20250218,155900,78441354,269,269,269,269,0
|
|
20250218,155800,78441354,269,269,269,269,0
|
|
20250218,155700,78441354,269,269,269,269,0
|
|
20250218,155600,78441354,269,269,269,269,0
|
|
20250218,155500,78441354,269,269,269,269,0
|
|
20250218,155400,78441354,269,269,269,269,0
|
|
20250218,155300,78441354,269,269,269,269,0
|
|
20250218,155200,78441354,269,269,269,269,0
|
|
20250218,155100,78441354,269,269,269,269,0
|
|
20250218,155000,78441354,269,269,269,269,0
|
|
20250218,154900,78441354,269,269,269,269,0
|
|
20250218,154800,78441354,269,269,269,269,0
|
|
20250218,154700,78441354,269,269,269,269,0
|
|
20250218,154600,78441354,269,269,269,269,0
|
|
20250218,154500,78441354,269,269,269,269,0
|
|
20250218,154400,78441354,269,269,269,269,0
|
|
20250218,154300,78441354,269,269,269,269,0
|
|
20250218,154200,78441354,269,269,269,269,0
|
|
20250218,154100,78441354,269,269,269,269,0
|
|
20250218,154000,78441354,269,269,269,269,0
|
|
20250218,153900,78441354,269,269,269,269,0
|
|
20250218,153800,78441354,269,269,269,269,0
|
|
20250218,153700,78441354,269,269,269,269,0
|
|
20250218,153600,78441354,269,269,269,269,0
|
|
20250218,153500,78441354,269,269,269,269,0
|
|
20250218,153400,78441354,269,269,269,269,0
|
|
20250218,153300,78441354,269,269,269,269,2003
|
|
20250218,153200,78441354,269,269,269,269,0
|
|
20250218,153100,78441354,269,269,269,269,0
|
|
20250218,153000,78441354,269,269,269,269,2003
|
|
20250218,152900,77902547,270,270,270,270,0
|
|
20250218,152800,77902547,270,270,270,270,0
|
|
20250218,152700,77902547,270,270,270,270,0
|
|
20250218,152600,77902547,270,270,270,270,0
|
|
20250218,152500,77902547,270,270,270,270,0
|
|
20250218,152400,77902547,270,270,270,270,0
|
|
20250218,152300,77902547,270,270,270,270,0
|
|
20250218,152200,77902547,270,270,270,270,0
|
|
20250218,152100,77902547,270,270,270,270,0
|
|
20250218,152000,77902547,270,270,270,270,0
|
|
20250218,151900,77902547,270,270,270,270,1
|
|
20250218,151800,77902277,270,269,270,269,22
|
|
20250218,151700,77896357,269,270,270,269,40
|
|
20250218,151600,77885596,270,270,270,270,43
|
|
20250218,151500,77873986,270,270,270,270,34
|
|
20250218,151400,77864806,270,270,270,270,0
|
|
20250218,151300,77864806,270,270,270,270,0
|
|
20250218,151200,77864806,270,270,270,270,1
|
|
20250218,151100,77864536,270,270,270,270,4
|
|
20250218,151000,77863456,270,270,270,269,167
|
|
20250218,150900,77818465,269,270,270,269,3
|
|
20250218,150800,77817657,270,270,270,270,48
|
|
20250218,150700,77804697,269,269,269,269,2
|
|
20250218,150600,77804159,269,269,269,269,97
|
|
20250218,150500,77778066,270,270,270,270,0
|
|
20250218,150400,77778066,270,270,270,270,0
|
|
20250218,150300,77778066,270,270,270,270,0
|
|
20250218,150200,77778066,270,270,270,270,601
|
|
20250218,150100,77615796,270,270,270,270,1260
|
|
20250218,150000,77275596,270,270,270,270,10
|
|
20250218,145900,77272896,270,270,270,270,9
|
|
20250218,145800,77270466,270,270,270,270,0
|
|
20250218,145700,77270466,270,270,270,270,0
|
|
20250218,145600,77270466,270,270,270,270,1
|
|
20250218,145500,77270196,270,270,270,270,1
|
|
20250218,145400,77269926,269,270,270,269,3
|
|
20250218,145300,77269118,270,270,270,268,4
|
|
20250218,145200,77268041,270,270,270,270,0
|
|
20250218,145100,77268041,270,270,270,270,1
|
|
20250218,145000,77267771,268,269,269,268,2
|
|
20250218,144900,77267234,269,270,270,269,2
|
|
20250218,144800,77266695,268,268,268,268,0
|
|
20250218,144700,77266695,268,268,268,268,2
|
|
20250218,144600,77266159,270,270,270,270,2
|
|
20250218,144500,77265619,270,270,270,270,10
|
|
20250218,144400,77262919,268,268,270,268,3
|
|
20250218,144300,77262113,270,270,270,270,1
|
|
20250218,144200,77261843,268,270,270,268,4
|
|
20250218,144100,77260769,270,269,270,269,6
|
|
20250218,144000,77259153,268,268,268,268,0
|
|
20250218,143900,77259153,268,268,268,268,2
|
|
20250218,143800,77258617,269,269,269,269,1
|
|
20250218,143700,77258348,269,269,269,269,10
|
|
20250218,143600,77255658,269,269,269,269,0
|
|
20250218,143500,77255658,269,269,269,269,0
|
|
20250218,143400,77255658,269,269,269,269,9
|
|
20250218,143300,77253237,269,269,269,269,66
|
|
20250218,143200,77235483,269,269,269,269,4
|
|
20250218,143100,77234407,268,268,268,268,0
|
|
20250218,143000,77234407,268,269,269,268,37
|
|
20250218,142900,77224455,269,269,269,269,1
|
|
20250218,142800,77224186,269,269,269,269,50
|
|
20250218,142700,77210736,268,269,269,268,2
|
|
20250218,142600,77210199,269,269,269,269,0
|
|
20250218,142500,77210199,269,269,269,269,18
|
|
20250218,142400,77205357,269,269,269,269,11
|
|
20250218,142300,77202398,269,269,269,269,21
|
|
20250218,142200,77196749,269,268,269,268,3
|
|
20250218,142100,77195943,269,269,269,269,0
|
|
20250218,142000,77195943,269,269,269,269,2000
|
|
20250218,141900,76657943,269,269,269,269,2000
|
|
20250218,141800,76119943,269,269,269,269,0
|
|
20250218,141700,76119943,269,269,269,269,0
|
|
20250218,141600,76119943,269,269,269,269,0
|
|
20250218,141500,76119943,269,269,269,269,0
|
|
20250218,141400,76119943,269,269,269,269,1
|
|
20250218,141300,76119674,269,269,269,269,0
|
|
20250218,141200,76119674,269,269,269,269,1
|
|
20250218,141100,76119405,268,269,269,268,2
|
|
20250218,141000,76118868,269,269,269,269,2
|
|
20250218,140900,76118330,268,268,268,268,0
|
|
20250218,140800,76118330,268,270,270,268,2
|
|
20250218,140700,76117792,268,268,268,268,1
|
|
20250218,140600,76117524,270,270,270,270,1
|
|
20250218,140500,76117254,268,270,270,268,2
|
|
20250218,140400,76116716,270,269,270,268,5000
|
|
20250218,140300,74776487,270,269,270,269,3
|
|
20250218,140200,74775678,270,270,270,270,0
|
|
20250218,140100,74775678,270,270,270,270,0
|
|
20250218,140000,74775678,270,270,270,270,0
|
|
20250218,135900,74775678,270,270,270,270,0
|
|
20250218,135800,74775678,270,270,270,270,0
|
|
20250218,135700,74775678,270,270,270,270,489
|
|
20250218,135600,74643648,270,270,270,270,0
|
|
20250218,135500,74643648,270,270,270,270,0
|
|
20250218,135400,74643648,270,270,270,270,1
|
|
20250218,135300,74643378,269,269,269,269,0
|
|
20250218,135200,74643378,269,269,269,269,7
|
|
20250218,135100,74641495,270,270,270,270,1
|
|
20250218,135000,74641225,270,270,270,270,1
|
|
20250218,134900,74640955,269,269,269,269,1
|
|
20250218,134800,74640686,270,270,270,270,0
|
|
20250218,134700,74640686,270,270,270,270,0
|
|
20250218,134600,74640686,270,270,270,270,0
|
|
20250218,134500,74640686,270,270,270,270,0
|
|
20250218,134400,74640686,270,270,270,270,0
|
|
20250218,134300,74640686,270,270,270,270,1
|
|
20250218,134200,74640416,269,269,269,269,0
|
|
20250218,134100,74640416,269,269,269,269,0
|
|
20250218,134000,74640416,269,269,270,269,3
|
|
20250218,133900,74639608,269,270,270,269,3
|
|
20250218,133800,74638800,269,269,269,269,1
|
|
20250218,133700,74638531,270,270,270,270,1
|
|
20250218,133600,74638261,270,270,270,270,1
|
|
20250218,133500,74637991,269,269,269,269,0
|
|
20250218,133400,74637991,269,269,269,269,0
|
|
20250218,133300,74637991,269,269,269,269,0
|
|
20250218,133200,74637991,269,269,269,269,1
|
|
20250218,133100,74637722,270,270,270,270,1
|
|
20250218,133000,74637452,270,270,270,270,0
|
|
20250218,132900,74637452,270,270,270,270,0
|
|
20250218,132800,74637452,270,270,270,270,0
|
|
20250218,132700,74637452,270,270,270,270,0
|
|
20250218,132600,74637452,270,270,270,270,0
|
|
20250218,132500,74637452,270,270,270,270,1
|
|
20250218,132400,74637182,269,269,269,269,10
|
|
20250218,132300,74634492,268,268,268,268,1
|
|
20250218,132200,74634224,270,270,270,270,0
|
|
20250218,132100,74634224,270,270,270,270,1
|
|
20250218,132000,74633954,268,269,269,268,2002
|
|
20250218,131900,74097407,270,270,270,270,2
|
|
20250218,131800,74096867,270,270,270,270,0
|
|
20250218,131700,74096867,270,269,270,269,7398
|
|
20250218,131600,72102367,269,269,269,269,0
|
|
20250218,131500,72102367,269,269,269,269,0
|
|
20250218,131400,72102367,269,269,269,269,9000
|
|
20250218,131300,69681367,269,269,269,269,0
|
|
20250218,131200,69681367,269,269,269,269,0
|
|
20250218,131100,69681367,269,269,269,269,0
|
|
20250218,131000,69681367,269,269,269,269,0
|
|
20250218,130900,69681367,269,269,269,269,0
|
|
20250218,130800,69681367,269,269,269,269,1
|
|
20250218,130700,69681098,269,269,269,269,0
|
|
20250218,130600,69681098,269,269,269,269,0
|
|
20250218,130500,69681098,269,269,269,269,0
|
|
20250218,130400,69681098,269,269,269,269,0
|
|
20250218,130300,69681098,269,269,269,269,0
|
|
20250218,130200,69681098,269,269,269,269,0
|
|
20250218,130100,69681098,269,269,269,269,0
|
|
20250218,130000,69681098,269,269,269,269,1
|
|
20250218,125900,69680829,268,268,268,268,0
|
|
20250218,125800,69680829,268,268,268,268,0
|
|
20250218,125700,69680829,268,268,268,268,0
|
|
20250218,125600,69680829,268,268,268,268,298
|
|
20250218,125500,69600965,269,269,269,269,0
|
|
20250218,125400,69600965,269,269,269,269,0
|
|
20250218,125300,69600965,269,269,269,269,0
|
|
20250218,125200,69600965,269,268,269,268,110
|
|
20250218,125100,69571484,268,268,268,268,0
|
|
20250218,125000,69571484,268,268,268,268,0
|
|
20250218,124900,69571484,268,268,268,268,500
|
|
20250218,124800,69437484,268,268,268,268,0
|
|
20250218,124700,69437484,268,268,268,268,0
|
|
20250218,124600,69437484,268,268,268,268,0
|
|
20250218,124500,69437484,268,268,268,268,0
|
|
20250218,124400,69437484,268,268,268,268,2000
|
|
20250218,124300,68901484,269,269,269,269,0
|
|
20250218,124200,68901484,269,269,269,269,0
|
|
20250218,124100,68901484,269,269,269,269,0
|
|
20250218,124000,68901484,269,269,269,269,0
|
|
20250218,123900,68901484,269,269,269,269,0
|
|
20250218,123800,68901484,269,269,269,269,0
|
|
20250218,123700,68901484,269,268,269,268,778
|
|
20250218,123600,68692979,268,268,268,268,0
|
|
20250218,123500,68692979,268,268,268,268,0
|
|
20250218,123400,68692979,268,268,268,268,0
|
|
20250218,123300,68692979,268,268,268,268,0
|
|
20250218,123200,68692979,268,268,268,268,1
|
|
20250218,123100,68692711,269,269,269,269,2
|
|
20250218,123000,68692173,269,269,269,269,5
|
|
20250218,122900,68690828,268,268,268,268,0
|
|
20250218,122800,68690828,268,268,268,268,1
|
|
20250218,122700,68690560,269,269,269,269,0
|
|
20250218,122600,68690560,269,269,269,268,3
|
|
20250218,122500,68689754,268,268,268,268,1
|
|
20250218,122400,68689486,269,269,269,269,0
|
|
20250218,122300,68689486,269,269,269,269,1
|
|
20250218,122200,68689217,268,268,268,268,0
|
|
20250218,122100,68689217,268,268,268,268,0
|
|
20250218,122000,68689217,268,268,268,268,22
|
|
20250218,121900,68683321,269,268,269,268,17
|
|
20250218,121800,68678749,269,269,269,269,0
|
|
20250218,121700,68678749,269,269,269,269,1
|
|
20250218,121600,68678480,268,269,269,268,3
|
|
20250218,121500,68677675,269,269,269,269,0
|
|
20250218,121400,68677675,269,269,269,269,1
|
|
20250218,121300,68677406,268,268,268,268,0
|
|
20250218,121200,68677406,268,269,269,268,2
|
|
20250218,121100,68676869,268,269,269,268,2
|
|
20250218,121000,68676332,268,268,268,268,0
|
|
20250218,120900,68676332,268,268,268,268,0
|
|
20250218,120800,68676332,268,268,268,268,0
|
|
20250218,120700,68676332,268,268,268,268,0
|
|
20250218,120600,68676332,268,268,268,268,0
|
|
20250218,120500,68676332,268,268,268,268,1
|
|
20250218,120400,68676064,269,269,269,269,2
|
|
20250218,120300,68675526,269,269,269,269,2
|
|
20250218,120200,68674988,268,269,269,268,3
|
|
20250218,120100,68674183,269,269,269,269,11
|
|
20250218,120000,68671224,269,269,269,269,0
|
|
20250218,115900,68671224,269,269,269,269,0
|
|
20250218,115800,68671224,269,269,269,269,0
|
|
20250218,115700,68671224,269,269,269,269,1
|
|
20250218,115600,68670955,269,269,269,269,19
|
|
20250218,115500,68665844,269,269,269,269,0
|
|
20250218,115400,68665844,269,269,269,269,1
|
|
20250218,115300,68665575,269,269,269,269,0
|
|
20250218,115200,68665575,269,269,269,269,0
|
|
20250218,115100,68665575,269,269,269,269,0
|
|
20250218,115000,68665575,269,269,269,269,0
|
|
20250218,114900,68665575,269,269,269,269,0
|
|
20250218,114800,68665575,269,269,269,269,0
|
|
20250218,114700,68665575,269,269,269,269,0
|
|
20250218,114600,68665575,269,269,269,269,1
|
|
20250218,114500,68665306,269,269,269,269,1
|
|
20250218,114400,68665037,269,270,270,269,76
|
|
20250218,114300,68644560,270,269,270,269,51
|
|
20250218,114200,68630840,270,270,270,270,0
|
|
20250218,114100,68630840,270,270,270,270,100
|
|
20250218,114000,68603840,270,270,270,270,1
|
|
20250218,113900,68603570,270,270,270,270,28
|
|
20250218,113800,68596010,270,270,270,270,0
|
|
20250218,113700,68596010,270,270,270,270,0
|
|
20250218,113600,68596010,270,270,270,270,0
|
|
20250218,113500,68596010,270,270,270,270,0
|
|
20250218,113400,68596010,270,270,270,270,0
|
|
20250218,113300,68596010,270,270,270,270,0
|
|
20250218,113200,68596010,270,270,270,270,1
|
|
20250218,113100,68595740,270,270,270,270,34
|
|
20250218,113000,68586560,269,269,269,269,0
|
|
20250218,112900,68586560,269,269,269,269,0
|
|
20250218,112800,68586560,269,270,270,269,2
|
|
20250218,112700,68586021,269,269,269,269,1
|
|
20250218,112600,68585752,269,270,270,269,110
|
|
20250218,112500,68556160,269,269,269,269,20
|
|
20250218,112400,68550780,269,269,269,269,20
|
|
20250218,112300,68545400,268,268,268,268,1
|
|
20250218,112200,68545132,270,269,270,269,1112
|
|
20250218,112100,68246003,269,269,269,269,1
|
|
20250218,112000,68245734,268,268,269,268,86
|
|
20250218,111900,68222651,268,267,268,267,52
|
|
20250218,111800,68208716,269,268,269,268,218
|
|
20250218,111700,68150261,267,267,267,267,1
|
|
20250218,111600,68149994,268,268,268,268,13
|
|
20250218,111500,68146510,268,268,268,267,47
|
|
20250218,111400,68133915,268,268,268,268,35
|
|
20250218,111300,68124535,268,268,268,268,0
|
|
20250218,111200,68124535,268,268,268,268,0
|
|
20250218,111100,68124535,268,268,268,267,3504
|
|
20250218,111000,67188963,268,268,268,268,45
|
|
20250218,110900,67176903,268,268,268,268,204
|
|
20250218,110800,67122231,268,268,268,268,16
|
|
20250218,110700,67117943,267,269,269,267,3508
|
|
20250218,110600,66181298,269,269,269,268,33
|
|
20250218,110500,66172427,269,268,269,268,10039
|
|
20250218,110400,63481966,267,268,268,267,55400
|
|
20250218,110300,48688164,268,268,268,268,6
|
|
20250218,110200,48686556,267,268,268,267,1358
|
|
20250218,110100,48322613,269,269,269,269,0
|
|
20250218,110000,48322613,269,269,269,268,7
|
|
20250218,105900,48320731,269,268,269,268,2
|
|
20250218,105800,48320194,269,269,269,269,1
|
|
20250218,105700,48319925,269,269,269,269,0
|
|
20250218,105600,48319925,269,269,269,269,0
|
|
20250218,105500,48319925,269,269,269,269,1
|
|
20250218,105400,48319656,268,268,268,268,1
|
|
20250218,105300,48319388,268,268,268,268,489
|
|
20250218,105200,48188336,269,269,269,268,1003
|
|
20250218,105100,47918530,269,269,269,269,3
|
|
20250218,105000,47917723,269,269,269,269,26
|
|
20250218,104900,47910729,269,269,269,269,0
|
|
20250218,104800,47910729,269,269,269,269,1
|
|
20250218,104700,47910460,268,268,268,268,1
|
|
20250218,104600,47910192,269,268,269,268,3
|
|
20250218,104500,47909386,269,269,269,269,1
|
|
20250218,104400,47909117,268,268,268,268,534
|
|
20250218,104300,47766005,268,269,269,268,2509
|
|
20250218,104200,47091142,269,269,269,269,0
|
|
20250218,104100,47091142,269,269,269,269,1
|
|
20250218,104000,47090873,268,270,270,268,152
|
|
20250218,103900,47050135,270,269,270,268,10012
|
|
20250218,103800,44366905,270,270,270,270,1
|
|
20250218,103700,44366635,268,268,268,268,30000
|
|
20250218,103600,36326635,268,270,270,268,2
|
|
20250218,103500,36326097,268,270,270,268,2
|
|
20250218,103400,36325559,269,269,269,269,0
|
|
20250218,103300,36325559,269,269,269,269,1001
|
|
20250218,103200,36056290,270,270,270,270,1
|
|
20250218,103100,36056020,269,269,269,269,1
|
|
20250218,103000,36055751,270,270,270,270,1
|
|
20250218,102900,36055481,270,270,270,270,1
|
|
20250218,102800,36055211,269,269,269,269,2
|
|
20250218,102700,36054673,270,270,270,270,2
|
|
20250218,102600,36054133,270,269,270,269,100
|
|
20250218,102500,36027231,269,268,269,268,9662
|
|
20250218,102400,33433153,268,269,269,268,2
|
|
20250218,102300,33432616,269,269,269,269,0
|
|
20250218,102200,33432616,269,269,269,269,0
|
|
20250218,102100,33432616,269,269,269,269,107
|
|
20250218,102000,33403833,269,269,269,269,0
|
|
20250218,101900,33403833,269,269,269,269,18
|
|
20250218,101800,33398991,269,269,269,269,0
|
|
20250218,101700,33398991,269,269,269,269,0
|
|
20250218,101600,33398991,269,269,269,269,0
|
|
20250218,101500,33398991,269,269,269,269,0
|
|
20250218,101400,33398991,269,269,269,269,2000
|
|
20250218,101300,32860991,269,269,269,269,0
|
|
20250218,101200,32860991,269,269,269,269,0
|
|
20250218,101100,32860991,269,269,269,269,0
|
|
20250218,101000,32860991,269,269,269,269,50
|
|
20250218,100900,32847541,269,269,269,269,0
|
|
20250218,100800,32847541,269,269,269,269,5
|
|
20250218,100700,32846196,269,269,269,269,1501
|
|
20250218,100600,32442427,269,269,269,269,0
|
|
20250218,100500,32442427,269,269,269,269,0
|
|
20250218,100400,32442427,269,269,269,269,1
|
|
20250218,100300,32442158,268,268,268,268,0
|
|
20250218,100200,32442158,268,268,268,268,0
|
|
20250218,100100,32442158,268,268,268,268,0
|
|
20250218,100000,32442158,268,268,268,268,0
|
|
20250218,095900,32442158,268,268,268,268,0
|
|
20250218,095800,32442158,268,268,268,268,0
|
|
20250218,095700,32442158,268,268,268,268,0
|
|
20250218,095600,32442158,268,269,269,268,2478
|
|
20250218,095500,31778053,269,269,269,269,0
|
|
20250218,095400,31778053,269,269,269,269,12
|
|
20250218,095300,31774825,269,269,269,269,1
|
|
20250218,095200,31774556,269,269,269,269,10
|
|
20250218,095100,31771866,269,269,269,269,550
|
|
20250218,095000,31623916,269,269,269,269,2
|
|
20250218,094900,31623378,269,269,269,269,0
|
|
20250218,094800,31623378,269,269,269,269,1100
|
|
20250218,094700,31327478,269,269,269,269,0
|
|
20250218,094600,31327478,269,269,269,269,0
|
|
20250218,094500,31327478,269,269,270,269,754
|
|
20250218,094400,31124636,269,269,269,269,5018
|
|
20250218,094300,29774794,269,269,269,269,100
|
|
20250218,094200,29747894,269,269,269,269,0
|
|
20250218,094100,29747894,269,269,269,269,0
|
|
20250218,094000,29747894,269,269,269,269,0
|
|
20250218,093900,29747894,269,269,269,269,1
|
|
20250218,093800,29747625,269,268,269,268,75
|
|
20250218,093700,29727524,269,269,269,269,4
|
|
20250218,093600,29726448,268,268,268,268,0
|
|
20250218,093500,29726448,268,268,268,268,0
|
|
20250218,093400,29726448,268,268,268,268,2
|
|
20250218,093300,29725912,269,269,269,269,3
|
|
20250218,093200,29725105,269,269,269,269,0
|
|
20250218,093100,29725105,269,269,269,269,0
|
|
20250218,093000,29725105,269,270,270,269,6259
|
|
20250218,092900,28041433,270,270,270,270,0
|
|
20250218,092800,28041433,270,269,270,269,45
|
|
20250218,092700,28029327,269,269,270,269,18
|
|
20250218,092600,28024484,269,269,269,269,17
|
|
20250218,092500,28019911,270,270,270,270,1
|
|
20250218,092400,28019641,270,270,270,270,0
|
|
20250218,092300,28019641,270,270,270,270,0
|
|
20250218,092200,28019641,270,270,270,270,0
|
|
20250218,092100,28019641,270,268,270,268,524
|
|
20250218,092000,27878685,269,269,269,269,20
|
|
20250218,091900,27873305,270,269,270,269,2011
|
|
20250218,091800,27332345,269,268,269,268,1259
|
|
20250218,091700,26993675,269,269,269,269,2001
|
|
20250218,091600,26455406,268,268,268,268,1
|
|
20250218,091500,26455138,269,269,269,269,1
|
|
20250218,091400,26454869,269,269,269,269,130
|
|
20250218,091300,26419899,269,269,269,269,0
|
|
20250218,091200,26419899,269,269,269,269,3
|
|
20250218,091100,26419092,268,269,269,268,2
|
|
20250218,091000,26418555,269,269,269,269,20
|
|
20250218,090900,26413175,269,269,269,269,1
|
|
20250218,090800,26412906,268,267,268,267,9255
|
|
20250218,090700,23932568,268,268,268,268,500
|
|
20250218,090600,23798568,269,269,269,269,1000
|
|
20250218,090500,23529568,266,270,270,266,86371
|
|
20250218,090400,377564,271,271,271,271,208
|
|
20250218,090300,321196,270,270,270,270,752
|
|
20250218,090200,118156,271,271,271,271,30
|
|
20250218,090100,110026,271,271,271,271,37
|
|
20250218,090000,99999,271,271,271,271,369
|