607 lines
26 KiB
CSV
607 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250220,190400,59222933,268,268,268,268,14037
|
|
20250220,190300,59222933,268,268,268,268,0
|
|
20250220,190200,59222933,268,268,268,268,0
|
|
20250220,190100,59222933,268,268,268,268,0
|
|
20250220,190000,59222933,268,268,268,268,0
|
|
20250220,185900,59222933,268,268,268,268,0
|
|
20250220,185800,59222933,268,268,268,268,0
|
|
20250220,185700,59222933,268,268,268,268,0
|
|
20250220,185600,59222933,268,268,268,268,0
|
|
20250220,185500,59222933,268,268,268,268,0
|
|
20250220,185400,59222933,268,268,268,268,0
|
|
20250220,185300,59222933,268,268,268,268,0
|
|
20250220,185200,59222933,268,268,268,268,0
|
|
20250220,185100,59222933,268,268,268,268,0
|
|
20250220,185000,59222933,268,268,268,268,0
|
|
20250220,184900,59222933,268,268,268,268,0
|
|
20250220,184800,59222933,268,268,268,268,0
|
|
20250220,184700,59222933,268,268,268,268,0
|
|
20250220,184600,59222933,268,268,268,268,0
|
|
20250220,184500,59222933,268,268,268,268,0
|
|
20250220,184400,59222933,268,268,268,268,0
|
|
20250220,184300,59222933,268,268,268,268,0
|
|
20250220,184200,59222933,268,268,268,268,0
|
|
20250220,184100,59222933,268,268,268,268,0
|
|
20250220,184000,59222933,268,268,268,268,0
|
|
20250220,183900,59222933,268,268,268,268,0
|
|
20250220,183800,59222933,268,268,268,268,0
|
|
20250220,183700,59222933,268,268,268,268,0
|
|
20250220,183600,59222933,268,268,268,268,0
|
|
20250220,183500,59222933,268,268,268,268,0
|
|
20250220,183400,59222933,268,268,268,268,14037
|
|
20250220,183300,59222933,268,268,268,268,0
|
|
20250220,183200,59222933,268,268,268,268,0
|
|
20250220,183100,59222933,268,268,268,268,0
|
|
20250220,183000,59222933,268,268,268,268,0
|
|
20250220,182900,59222933,268,268,268,268,0
|
|
20250220,182800,59222933,268,268,268,268,0
|
|
20250220,182700,59222933,268,268,268,268,0
|
|
20250220,182600,59222933,268,268,268,268,0
|
|
20250220,182500,59222933,268,268,268,268,0
|
|
20250220,182400,59222933,268,268,268,268,0
|
|
20250220,182300,59222933,268,268,268,268,0
|
|
20250220,182200,59222933,268,268,268,268,0
|
|
20250220,182100,59222933,268,268,268,268,0
|
|
20250220,182000,59222933,268,268,268,268,0
|
|
20250220,181900,59222933,268,268,268,268,0
|
|
20250220,181800,59222933,268,268,268,268,0
|
|
20250220,181700,59222933,268,268,268,268,0
|
|
20250220,181600,59222933,268,268,268,268,0
|
|
20250220,181500,59222933,268,268,268,268,0
|
|
20250220,181400,59222933,268,268,268,268,0
|
|
20250220,181300,59222933,268,268,268,268,0
|
|
20250220,181200,59222933,268,268,268,268,0
|
|
20250220,181100,59222933,268,268,268,268,0
|
|
20250220,181000,59222933,268,268,268,268,0
|
|
20250220,180900,59222933,268,268,268,268,0
|
|
20250220,180800,59222933,268,268,268,268,0
|
|
20250220,180700,59222933,268,268,268,268,0
|
|
20250220,180600,59222933,268,268,268,268,0
|
|
20250220,180500,59222933,268,268,268,268,0
|
|
20250220,180400,59222933,268,268,268,268,14037
|
|
20250220,180300,59222933,268,268,268,268,0
|
|
20250220,180200,59222933,268,268,268,268,0
|
|
20250220,180100,59222933,268,268,268,268,0
|
|
20250220,180000,59222933,268,268,268,268,0
|
|
20250220,175900,59222933,268,268,268,268,0
|
|
20250220,175800,59222933,268,268,268,268,0
|
|
20250220,175700,59222933,268,268,268,268,0
|
|
20250220,175600,59222933,268,268,268,268,0
|
|
20250220,175500,59222933,268,268,268,268,0
|
|
20250220,175400,59222933,268,268,268,268,0
|
|
20250220,175300,59222933,268,268,268,268,0
|
|
20250220,175200,59222933,268,268,268,268,0
|
|
20250220,175100,59222933,268,268,268,268,0
|
|
20250220,175000,59222933,268,268,268,268,0
|
|
20250220,174900,59222933,268,268,268,268,0
|
|
20250220,174800,59222933,268,268,268,268,0
|
|
20250220,174700,59222933,268,268,268,268,0
|
|
20250220,174600,59222933,268,268,268,268,0
|
|
20250220,174500,59222933,268,268,268,268,0
|
|
20250220,174400,59222933,268,268,268,268,0
|
|
20250220,174300,59222933,268,268,268,268,0
|
|
20250220,174200,59222933,268,268,268,268,0
|
|
20250220,174100,59222933,268,268,268,268,0
|
|
20250220,174000,59222933,268,268,268,268,0
|
|
20250220,173900,59222933,268,268,268,268,0
|
|
20250220,173800,59222933,268,268,268,268,0
|
|
20250220,173700,59222933,268,268,268,268,0
|
|
20250220,173600,59222933,268,268,268,268,0
|
|
20250220,173500,59222933,268,268,268,268,0
|
|
20250220,173400,59222933,268,268,268,268,14037
|
|
20250220,173300,59222933,268,268,268,268,0
|
|
20250220,173200,59222933,268,268,268,268,0
|
|
20250220,173100,59222933,268,268,268,268,0
|
|
20250220,173000,59222933,268,268,268,268,0
|
|
20250220,172900,59222933,268,268,268,268,0
|
|
20250220,172800,59222933,268,268,268,268,0
|
|
20250220,172700,59222933,268,268,268,268,0
|
|
20250220,172600,59222933,268,268,268,268,0
|
|
20250220,172500,59222933,268,268,268,268,0
|
|
20250220,172400,59222933,268,268,268,268,0
|
|
20250220,172300,59222933,268,268,268,268,0
|
|
20250220,172200,59222933,268,268,268,268,0
|
|
20250220,172100,59222933,268,268,268,268,0
|
|
20250220,172000,59222933,268,268,268,268,0
|
|
20250220,171900,59222933,268,268,268,268,0
|
|
20250220,171800,59222933,268,268,268,268,0
|
|
20250220,171700,59222933,268,268,268,268,0
|
|
20250220,171600,59222933,268,268,268,268,0
|
|
20250220,171500,59222933,268,268,268,268,0
|
|
20250220,171400,59222933,268,268,268,268,0
|
|
20250220,171300,59222933,268,268,268,268,0
|
|
20250220,171200,59222933,268,268,268,268,0
|
|
20250220,171100,59222933,268,268,268,268,0
|
|
20250220,171000,59222933,268,268,268,268,0
|
|
20250220,170900,59222933,268,268,268,268,0
|
|
20250220,170800,59222933,268,268,268,268,0
|
|
20250220,170700,59222933,268,268,268,268,0
|
|
20250220,170600,59222933,268,268,268,268,0
|
|
20250220,170500,59222933,268,268,268,268,0
|
|
20250220,170400,59222933,268,268,268,268,14037
|
|
20250220,170300,59222933,268,268,268,268,0
|
|
20250220,170200,59222933,268,268,268,268,0
|
|
20250220,170100,59222933,268,268,268,268,0
|
|
20250220,170000,59222933,268,268,268,268,0
|
|
20250220,165900,59222933,268,268,268,268,0
|
|
20250220,165800,59222933,268,268,268,268,0
|
|
20250220,165700,59222933,268,268,268,268,0
|
|
20250220,165600,59222933,268,268,268,268,0
|
|
20250220,165500,59222933,268,268,268,268,0
|
|
20250220,165400,59222933,268,268,268,268,0
|
|
20250220,165300,59222933,268,268,268,268,0
|
|
20250220,165200,59222933,268,268,268,268,0
|
|
20250220,165100,59222933,268,268,268,268,0
|
|
20250220,165000,59222933,268,268,268,268,0
|
|
20250220,164900,59222933,268,268,268,268,0
|
|
20250220,164800,59222933,268,268,268,268,0
|
|
20250220,164700,59222933,268,268,268,268,0
|
|
20250220,164600,59222933,268,268,268,268,0
|
|
20250220,164500,59222933,268,268,268,268,0
|
|
20250220,164400,59222933,268,268,268,268,0
|
|
20250220,164300,59222933,268,268,268,268,0
|
|
20250220,164200,59222933,268,268,268,268,0
|
|
20250220,164100,59222933,268,268,268,268,0
|
|
20250220,164000,59222933,268,268,268,268,0
|
|
20250220,163900,59222933,268,268,268,268,0
|
|
20250220,163800,59222933,268,268,268,268,0
|
|
20250220,163700,59222933,268,268,268,268,0
|
|
20250220,163600,59222933,268,268,268,268,0
|
|
20250220,163500,59222933,268,268,268,268,0
|
|
20250220,163400,59222933,268,268,268,268,14037
|
|
20250220,163300,59222933,268,268,268,268,0
|
|
20250220,163200,59222933,268,268,268,268,0
|
|
20250220,163100,59222933,268,268,268,268,0
|
|
20250220,163000,59222933,268,268,268,268,0
|
|
20250220,162900,59222933,268,268,268,268,0
|
|
20250220,162800,59222933,268,268,268,268,0
|
|
20250220,162700,59222933,268,268,268,268,0
|
|
20250220,162600,59222933,268,268,268,268,0
|
|
20250220,162500,59222933,268,268,268,268,0
|
|
20250220,162400,59222933,268,268,268,268,0
|
|
20250220,162300,59222933,268,268,268,268,0
|
|
20250220,162200,59222933,268,268,268,268,0
|
|
20250220,162100,59222933,268,268,268,268,0
|
|
20250220,162000,59222933,268,268,268,268,0
|
|
20250220,161900,59222933,268,268,268,268,0
|
|
20250220,161800,59222933,268,268,268,268,0
|
|
20250220,161700,59222933,268,268,268,268,0
|
|
20250220,161600,59222933,268,268,268,268,0
|
|
20250220,161500,59222933,268,268,268,268,0
|
|
20250220,161400,59222933,268,268,268,268,0
|
|
20250220,161300,59222933,268,268,268,268,0
|
|
20250220,161200,59222933,268,268,268,268,0
|
|
20250220,161100,59222933,268,268,268,268,0
|
|
20250220,161000,59222933,268,268,268,268,0
|
|
20250220,160900,59222933,268,268,268,268,0
|
|
20250220,160800,59222933,268,268,268,268,0
|
|
20250220,160700,59222933,268,268,268,268,0
|
|
20250220,160600,59222933,268,268,268,268,0
|
|
20250220,160500,59222933,268,268,268,268,0
|
|
20250220,160400,59222933,268,268,268,268,14037
|
|
20250220,160300,59222933,268,268,268,268,0
|
|
20250220,160200,59222933,268,268,268,268,0
|
|
20250220,160100,59222933,268,268,268,268,0
|
|
20250220,160000,59222933,268,268,268,268,0
|
|
20250220,155900,59222933,268,268,268,268,0
|
|
20250220,155800,59222933,268,268,268,268,0
|
|
20250220,155700,59222933,268,268,268,268,0
|
|
20250220,155600,59222933,268,268,268,268,0
|
|
20250220,155500,59222933,268,268,268,268,0
|
|
20250220,155400,59222933,268,268,268,268,0
|
|
20250220,155300,59222933,268,268,268,268,0
|
|
20250220,155200,59222933,268,268,268,268,0
|
|
20250220,155100,59222933,268,268,268,268,0
|
|
20250220,155000,59222933,268,268,268,268,0
|
|
20250220,154900,59222933,268,268,268,268,0
|
|
20250220,154800,59222933,268,268,268,268,0
|
|
20250220,154700,59222933,268,268,268,268,0
|
|
20250220,154600,59222933,268,268,268,268,0
|
|
20250220,154500,59222933,268,268,268,268,0
|
|
20250220,154400,59222933,268,268,268,268,0
|
|
20250220,154300,59222933,268,268,268,268,0
|
|
20250220,154200,59222933,268,268,268,268,0
|
|
20250220,154100,59222933,268,268,268,268,0
|
|
20250220,154000,59222933,268,268,268,268,0
|
|
20250220,153900,59222933,268,268,268,268,0
|
|
20250220,153800,59222933,268,268,268,268,0
|
|
20250220,153700,59222933,268,268,268,268,0
|
|
20250220,153600,59222933,268,268,268,268,0
|
|
20250220,153500,59222933,268,268,268,268,0
|
|
20250220,153400,59222933,268,268,268,268,14037
|
|
20250220,153300,59222933,268,268,268,268,0
|
|
20250220,153200,59222933,268,268,268,268,0
|
|
20250220,153100,59222933,268,268,268,268,0
|
|
20250220,153000,59222933,268,268,268,268,14037
|
|
20250220,152900,55461017,268,268,268,268,0
|
|
20250220,152800,55461017,268,268,268,268,0
|
|
20250220,152700,55461017,268,268,268,268,0
|
|
20250220,152600,55461017,268,268,268,268,0
|
|
20250220,152500,55461017,268,268,268,268,0
|
|
20250220,152400,55461017,268,268,268,268,0
|
|
20250220,152300,55461017,268,268,268,268,0
|
|
20250220,152200,55461017,268,268,268,268,0
|
|
20250220,152100,55461017,268,268,268,268,0
|
|
20250220,152000,55461017,268,268,268,268,0
|
|
20250220,151900,55461017,268,268,268,268,0
|
|
20250220,151800,55461017,268,268,268,268,0
|
|
20250220,151700,55461017,268,269,269,268,1007
|
|
20250220,151600,55191138,268,268,268,268,12
|
|
20250220,151500,55187922,269,269,269,269,0
|
|
20250220,151400,55187922,269,268,269,268,3
|
|
20250220,151300,55187117,269,269,269,269,0
|
|
20250220,151200,55187117,269,268,269,268,14
|
|
20250220,151100,55183363,268,268,268,268,1
|
|
20250220,151000,55183095,269,269,269,269,0
|
|
20250220,150900,55183095,269,269,269,269,0
|
|
20250220,150800,55183095,269,269,269,269,0
|
|
20250220,150700,55183095,269,269,269,269,0
|
|
20250220,150600,55183095,269,269,269,269,0
|
|
20250220,150500,55183095,269,269,269,269,0
|
|
20250220,150400,55183095,269,269,269,269,0
|
|
20250220,150300,55183095,269,269,269,269,0
|
|
20250220,150200,55183095,269,269,269,269,1
|
|
20250220,150100,55182826,267,268,268,267,31
|
|
20250220,150000,55174519,268,268,268,268,13970
|
|
20250220,145900,51430559,268,268,268,268,0
|
|
20250220,145800,51430559,268,268,268,268,0
|
|
20250220,145700,51430559,268,268,268,268,0
|
|
20250220,145600,51430559,268,268,268,268,0
|
|
20250220,145500,51430559,268,268,268,268,0
|
|
20250220,145400,51430559,268,268,268,268,0
|
|
20250220,145300,51430559,268,268,268,268,0
|
|
20250220,145200,51430559,268,268,268,268,0
|
|
20250220,145100,51430559,268,268,268,268,0
|
|
20250220,145000,51430559,268,268,268,268,0
|
|
20250220,144900,51430559,268,268,268,268,2
|
|
20250220,144800,51430023,268,268,268,268,0
|
|
20250220,144700,51430023,268,268,268,268,262
|
|
20250220,144600,51359807,269,269,269,269,0
|
|
20250220,144500,51359807,269,269,269,269,0
|
|
20250220,144400,51359807,269,269,269,269,0
|
|
20250220,144300,51359807,269,269,269,269,0
|
|
20250220,144200,51359807,269,269,269,269,0
|
|
20250220,144100,51359807,269,269,269,269,0
|
|
20250220,144000,51359807,269,269,269,269,0
|
|
20250220,143900,51359807,269,269,269,269,0
|
|
20250220,143800,51359807,269,269,269,269,0
|
|
20250220,143700,51359807,269,269,269,269,0
|
|
20250220,143600,51359807,269,269,269,269,0
|
|
20250220,143500,51359807,269,269,269,269,0
|
|
20250220,143400,51359807,269,269,269,269,1
|
|
20250220,143300,51359538,268,268,268,268,4475
|
|
20250220,143200,50160238,267,267,267,267,0
|
|
20250220,143100,50160238,267,267,267,267,0
|
|
20250220,143000,50160238,267,267,267,267,0
|
|
20250220,142900,50160238,267,267,267,267,0
|
|
20250220,142800,50160238,267,267,267,267,74
|
|
20250220,142700,50140480,267,267,267,267,0
|
|
20250220,142600,50140480,267,267,268,267,21002
|
|
20250220,142500,44532945,268,268,268,268,25
|
|
20250220,142400,44526245,268,268,268,268,0
|
|
20250220,142300,44526245,268,268,268,268,0
|
|
20250220,142200,44526245,268,268,268,268,340
|
|
20250220,142100,44435125,269,269,269,269,0
|
|
20250220,142000,44435125,269,269,269,269,0
|
|
20250220,141900,44435125,269,269,269,269,1
|
|
20250220,141800,44434856,268,268,268,268,102
|
|
20250220,141700,44407520,269,269,269,269,0
|
|
20250220,141600,44407520,269,269,269,269,0
|
|
20250220,141500,44407520,269,269,269,269,0
|
|
20250220,141400,44407520,269,269,269,269,0
|
|
20250220,141300,44407520,269,269,269,269,0
|
|
20250220,141200,44407520,269,269,269,269,1
|
|
20250220,141100,44407251,269,269,269,269,1
|
|
20250220,141000,44406982,268,268,268,268,1
|
|
20250220,140900,44406714,269,269,269,269,0
|
|
20250220,140800,44406714,269,269,269,269,1
|
|
20250220,140700,44406445,268,268,268,268,0
|
|
20250220,140600,44406445,268,269,269,268,3
|
|
20250220,140500,44405640,269,269,269,269,0
|
|
20250220,140400,44405640,269,269,269,269,0
|
|
20250220,140300,44405640,269,269,269,269,0
|
|
20250220,140200,44405640,269,269,269,269,0
|
|
20250220,140100,44405640,269,269,269,269,0
|
|
20250220,140000,44405640,269,269,269,269,332
|
|
20250220,135900,44316332,269,269,269,269,1000
|
|
20250220,135800,44047332,269,269,269,269,1000
|
|
20250220,135700,43778332,269,269,269,269,0
|
|
20250220,135600,43778332,269,269,269,269,0
|
|
20250220,135500,43778332,269,269,269,269,0
|
|
20250220,135400,43778332,269,269,269,269,0
|
|
20250220,135300,43778332,269,269,269,269,0
|
|
20250220,135200,43778332,269,268,269,267,142
|
|
20250220,135100,43740276,268,268,268,268,1
|
|
20250220,135000,43740008,269,269,269,269,0
|
|
20250220,134900,43740008,269,269,269,269,0
|
|
20250220,134800,43740008,269,269,269,269,0
|
|
20250220,134700,43740008,269,269,269,269,0
|
|
20250220,134600,43740008,269,269,269,269,700
|
|
20250220,134500,43551708,269,269,269,269,300
|
|
20250220,134400,43471008,269,269,269,269,0
|
|
20250220,134300,43471008,269,269,269,269,1
|
|
20250220,134200,43470739,269,269,269,269,0
|
|
20250220,134100,43470739,269,269,269,269,0
|
|
20250220,134000,43470739,269,269,269,269,0
|
|
20250220,133900,43470739,269,269,269,269,0
|
|
20250220,133800,43470739,269,269,269,269,0
|
|
20250220,133700,43470739,269,269,269,269,0
|
|
20250220,133600,43470739,269,269,269,269,0
|
|
20250220,133500,43470739,269,269,269,269,0
|
|
20250220,133400,43470739,269,269,269,269,12
|
|
20250220,133300,43467511,269,269,269,269,0
|
|
20250220,133200,43467511,269,269,269,269,0
|
|
20250220,133100,43467511,269,269,269,269,0
|
|
20250220,133000,43467511,269,269,269,269,6
|
|
20250220,132900,43465897,267,267,267,267,0
|
|
20250220,132800,43465897,267,267,267,267,1
|
|
20250220,132700,43465630,269,268,269,268,1396
|
|
20250220,132600,43091501,267,267,267,267,708
|
|
20250220,132500,42902465,268,268,268,268,15
|
|
20250220,132400,42898445,267,267,267,267,0
|
|
20250220,132300,42898445,267,267,267,267,0
|
|
20250220,132200,42898445,267,267,267,267,0
|
|
20250220,132100,42898445,267,267,267,267,1
|
|
20250220,132000,42898178,268,268,268,268,1500
|
|
20250220,131900,42496178,268,268,268,268,0
|
|
20250220,131800,42496178,268,268,268,268,1
|
|
20250220,131700,42495910,267,268,268,267,101
|
|
20250220,131600,42468843,268,268,268,268,100
|
|
20250220,131500,42442043,267,269,269,267,3
|
|
20250220,131400,42441239,268,268,268,268,1
|
|
20250220,131300,42440971,269,269,269,269,2
|
|
20250220,131200,42440433,268,268,268,268,0
|
|
20250220,131100,42440433,268,268,268,268,0
|
|
20250220,131000,42440433,268,268,268,268,73
|
|
20250220,130900,42420869,268,268,268,268,227
|
|
20250220,130800,42360033,268,268,268,268,3568
|
|
20250220,130700,41403809,268,268,268,268,0
|
|
20250220,130600,41403809,268,268,268,268,0
|
|
20250220,130500,41403809,268,268,268,268,0
|
|
20250220,130400,41403809,268,268,268,268,0
|
|
20250220,130300,41403809,268,268,268,268,4
|
|
20250220,130200,41402737,268,268,268,268,0
|
|
20250220,130100,41402737,268,268,268,268,0
|
|
20250220,130000,41402737,268,268,268,268,6
|
|
20250220,125900,41401129,267,267,267,267,1
|
|
20250220,125800,41400862,269,267,269,267,30153
|
|
20250220,125700,33349906,269,268,269,267,5002
|
|
20250220,125600,32009370,269,269,269,269,0
|
|
20250220,125500,32009370,269,269,269,269,0
|
|
20250220,125400,32009370,269,269,269,269,0
|
|
20250220,125300,32009370,269,269,269,269,187
|
|
20250220,125200,31959067,268,268,268,268,56
|
|
20250220,125100,31944059,268,268,268,268,2
|
|
20250220,125000,31943523,268,268,268,268,19
|
|
20250220,124900,31938431,268,268,268,268,7
|
|
20250220,124800,31936555,268,268,268,268,1
|
|
20250220,124700,31936287,268,268,268,268,3915
|
|
20250220,124600,30887067,269,269,269,269,0
|
|
20250220,124500,30887067,269,269,269,269,0
|
|
20250220,124400,30887067,269,269,269,269,8
|
|
20250220,124300,30884915,269,269,269,269,0
|
|
20250220,124200,30884915,269,269,269,269,0
|
|
20250220,124100,30884915,269,269,269,269,0
|
|
20250220,124000,30884915,269,269,269,269,0
|
|
20250220,123900,30884915,269,269,269,269,2
|
|
20250220,123800,30884377,267,267,267,267,0
|
|
20250220,123700,30884377,267,267,267,267,0
|
|
20250220,123600,30884377,267,268,268,267,116
|
|
20250220,123500,30853290,269,269,269,269,0
|
|
20250220,123400,30853290,269,269,269,268,3
|
|
20250220,123300,30852484,268,268,268,268,0
|
|
20250220,123200,30852484,268,268,268,268,2
|
|
20250220,123100,30851948,269,269,269,269,0
|
|
20250220,123000,30851948,269,269,269,269,1
|
|
20250220,122900,30851679,269,269,269,269,1
|
|
20250220,122800,30851410,268,268,268,268,0
|
|
20250220,122700,30851410,268,268,268,268,0
|
|
20250220,122600,30851410,268,268,268,268,1
|
|
20250220,122500,30851142,269,269,269,269,0
|
|
20250220,122400,30851142,269,269,269,269,1
|
|
20250220,122300,30850873,268,269,269,268,2
|
|
20250220,122200,30850336,268,268,268,268,1
|
|
20250220,122100,30850068,268,268,268,268,7000
|
|
20250220,122000,28974068,269,269,269,269,0
|
|
20250220,121900,28974068,269,269,269,269,0
|
|
20250220,121800,28974068,269,269,269,269,0
|
|
20250220,121700,28974068,269,269,269,269,0
|
|
20250220,121600,28974068,269,269,269,269,8
|
|
20250220,121500,28971916,269,269,269,269,4
|
|
20250220,121400,28970840,269,269,269,269,0
|
|
20250220,121300,28970840,269,269,269,269,0
|
|
20250220,121200,28970840,269,269,269,269,0
|
|
20250220,121100,28970840,269,269,269,269,0
|
|
20250220,121000,28970840,269,269,269,269,0
|
|
20250220,120900,28970840,269,269,269,269,70
|
|
20250220,120800,28952010,269,269,269,269,4
|
|
20250220,120700,28950934,269,269,269,269,0
|
|
20250220,120600,28950934,269,269,269,269,0
|
|
20250220,120500,28950934,269,269,269,269,0
|
|
20250220,120400,28950934,269,269,269,269,0
|
|
20250220,120300,28950934,269,269,269,269,0
|
|
20250220,120200,28950934,269,269,269,269,0
|
|
20250220,120100,28950934,269,269,269,269,0
|
|
20250220,120000,28950934,269,269,269,269,3
|
|
20250220,115900,28950127,269,269,269,269,0
|
|
20250220,115800,28950127,269,269,269,269,13
|
|
20250220,115700,28946630,269,269,269,269,466
|
|
20250220,115600,28821276,269,269,269,269,1
|
|
20250220,115500,28821007,269,269,269,269,0
|
|
20250220,115400,28821007,269,269,269,269,0
|
|
20250220,115300,28821007,269,269,269,269,0
|
|
20250220,115200,28821007,269,269,269,269,0
|
|
20250220,115100,28821007,269,269,269,269,0
|
|
20250220,115000,28821007,269,269,269,269,0
|
|
20250220,114900,28821007,269,269,269,269,0
|
|
20250220,114800,28821007,269,269,269,269,3
|
|
20250220,114700,28820200,269,269,269,269,3
|
|
20250220,114600,28819393,268,268,268,268,1
|
|
20250220,114500,28819125,269,269,269,269,0
|
|
20250220,114400,28819125,269,269,269,269,4
|
|
20250220,114300,28818049,269,269,269,269,5
|
|
20250220,114200,28816704,269,269,269,269,2
|
|
20250220,114100,28816166,268,268,268,268,1
|
|
20250220,114000,28815898,269,269,269,269,1
|
|
20250220,113900,28815629,269,269,269,269,1
|
|
20250220,113800,28815360,268,268,268,268,0
|
|
20250220,113700,28815360,268,268,268,268,4000
|
|
20250220,113600,27743360,269,269,269,269,0
|
|
20250220,113500,27743360,269,269,269,269,0
|
|
20250220,113400,27743360,269,267,269,267,12
|
|
20250220,113300,27740136,268,268,268,268,0
|
|
20250220,113200,27740136,268,268,268,268,44
|
|
20250220,113100,27728344,268,268,268,268,6732
|
|
20250220,113000,25924168,269,269,269,269,0
|
|
20250220,112900,25924168,269,269,269,269,0
|
|
20250220,112800,25924168,269,269,269,269,1
|
|
20250220,112700,25923899,269,269,269,269,0
|
|
20250220,112600,25923899,269,269,269,269,6
|
|
20250220,112500,25922285,269,268,269,268,3002
|
|
20250220,112400,25117748,269,269,269,269,0
|
|
20250220,112300,25117748,269,268,269,268,5
|
|
20250220,112200,25116404,269,268,269,268,3
|
|
20250220,112100,25115599,269,269,269,269,1
|
|
20250220,112000,25115330,269,269,269,269,17
|
|
20250220,111900,25110757,269,269,269,269,1
|
|
20250220,111800,25110488,269,269,269,269,0
|
|
20250220,111700,25110488,269,269,269,269,0
|
|
20250220,111600,25110488,269,269,269,269,1
|
|
20250220,111500,25110219,269,269,269,269,0
|
|
20250220,111400,25110219,269,269,269,269,0
|
|
20250220,111300,25110219,269,269,269,269,3
|
|
20250220,111200,25109412,269,268,269,268,2
|
|
20250220,111100,25108875,269,269,269,269,0
|
|
20250220,111000,25108875,269,269,269,269,1
|
|
20250220,110900,25108606,269,269,269,269,1
|
|
20250220,110800,25108337,268,269,269,268,2
|
|
20250220,110700,25107800,269,269,269,269,0
|
|
20250220,110600,25107800,269,269,269,269,0
|
|
20250220,110500,25107800,269,269,269,269,1
|
|
20250220,110400,25107531,268,268,268,268,0
|
|
20250220,110300,25107531,268,268,268,268,6000
|
|
20250220,110200,23499531,268,268,268,268,1
|
|
20250220,110100,23499263,269,269,269,269,1
|
|
20250220,110000,23498994,268,268,268,268,0
|
|
20250220,105900,23498994,268,268,268,268,698
|
|
20250220,105800,23311930,268,268,268,268,5302
|
|
20250220,105700,21890994,268,268,268,267,6002
|
|
20250220,105600,20282460,269,269,269,269,1
|
|
20250220,105500,20282191,269,269,269,269,0
|
|
20250220,105400,20282191,269,269,269,269,2
|
|
20250220,105300,20281653,268,268,268,268,0
|
|
20250220,105200,20281653,268,268,268,268,553
|
|
20250220,105100,20133449,268,268,268,268,0
|
|
20250220,105000,20133449,268,268,268,268,2
|
|
20250220,104900,20132913,268,268,268,268,90
|
|
20250220,104800,20108793,268,268,268,268,0
|
|
20250220,104700,20108793,268,268,268,268,1
|
|
20250220,104600,20108525,268,268,268,268,0
|
|
20250220,104500,20108525,268,268,268,268,0
|
|
20250220,104400,20108525,268,268,268,268,0
|
|
20250220,104300,20108525,268,268,268,268,54
|
|
20250220,104200,20094053,268,268,268,268,0
|
|
20250220,104100,20094053,268,268,268,268,0
|
|
20250220,104000,20094053,268,269,269,268,1302
|
|
20250220,103900,19745115,269,269,269,269,0
|
|
20250220,103800,19745115,269,269,269,269,0
|
|
20250220,103700,19745115,269,269,269,269,0
|
|
20250220,103600,19745115,269,269,269,269,0
|
|
20250220,103500,19745115,269,269,269,269,2
|
|
20250220,103400,19744577,269,269,269,268,16
|
|
20250220,103300,19740283,268,268,269,268,1491
|
|
20250220,103200,19340694,268,268,268,268,7535
|
|
20250220,103100,17321314,268,268,268,268,0
|
|
20250220,103000,17321314,268,269,269,268,681
|
|
20250220,102900,17138804,269,268,269,268,7799
|
|
20250220,102800,15048671,268,268,268,268,3
|
|
20250220,102700,15047867,268,268,268,268,616
|
|
20250220,102600,14882779,268,268,268,268,0
|
|
20250220,102500,14882779,268,268,268,268,3
|
|
20250220,102400,14881975,267,267,267,267,2
|
|
20250220,102300,14881441,268,268,268,268,1
|
|
20250220,102200,14881173,268,268,268,268,1
|
|
20250220,102100,14880905,268,268,268,268,41
|
|
20250220,102000,14869917,269,268,269,268,70
|
|
20250220,101900,14851103,269,268,269,268,889
|
|
20250220,101800,14612849,268,268,268,268,113
|
|
20250220,101700,14582565,269,269,269,269,0
|
|
20250220,101600,14582565,269,269,269,269,1
|
|
20250220,101500,14582296,268,268,268,268,15000
|
|
20250220,101400,10562296,269,269,269,269,5000
|
|
20250220,101300,9217296,270,270,270,270,0
|
|
20250220,101200,9217296,270,270,270,270,1
|
|
20250220,101100,9217026,270,270,270,270,9
|
|
20250220,101000,9214596,270,270,270,270,30
|
|
20250220,100900,9206496,270,270,270,270,0
|
|
20250220,100800,9206496,270,270,270,270,0
|
|
20250220,100700,9206496,270,270,270,270,23
|
|
20250220,100600,9200286,270,270,270,270,2
|
|
20250220,100500,9199746,270,270,270,270,9
|
|
20250220,100400,9197316,270,270,270,270,1
|
|
20250220,100300,9197046,269,270,270,269,19
|
|
20250220,100200,9191917,270,270,270,270,3
|
|
20250220,100100,9191107,270,270,270,270,0
|
|
20250220,100000,9191107,270,270,270,270,0
|
|
20250220,095900,9191107,270,270,270,270,0
|
|
20250220,095800,9191107,270,270,270,270,2
|
|
20250220,095700,9190567,270,270,270,270,0
|
|
20250220,095600,9190567,270,271,271,270,927
|
|
20250220,095500,8940276,270,270,270,270,0
|
|
20250220,095400,8940276,270,270,270,270,1000
|
|
20250220,095300,8670276,272,272,272,272,0
|
|
20250220,095200,8670276,272,271,272,271,13736
|
|
20250220,095100,4947819,272,272,272,272,3
|
|
20250220,095000,4947003,272,272,272,272,0
|
|
20250220,094900,4947003,272,272,272,272,1
|
|
20250220,094800,4946731,271,271,271,271,9927
|
|
20250220,094700,2256514,270,271,271,270,9
|
|
20250220,094600,2254083,271,271,271,271,0
|
|
20250220,094500,2254083,271,271,271,271,30
|
|
20250220,094400,2245953,271,270,271,270,36
|
|
20250220,094300,2236224,270,270,270,270,0
|
|
20250220,094200,2236224,270,270,270,270,13
|
|
20250220,094100,2232714,271,271,271,271,0
|
|
20250220,094000,2232714,271,271,271,271,0
|
|
20250220,093900,2232714,271,271,271,271,0
|
|
20250220,093800,2232714,271,271,271,271,0
|
|
20250220,093700,2232714,271,271,271,271,0
|
|
20250220,093600,2232714,271,271,271,271,0
|
|
20250220,093500,2232714,271,271,271,271,0
|
|
20250220,093400,2232714,271,271,271,271,1
|
|
20250220,093300,2232443,271,270,271,270,136
|
|
20250220,093200,2195687,270,270,270,270,0
|
|
20250220,093100,2195687,270,270,270,270,2
|
|
20250220,093000,2195147,271,271,271,271,0
|
|
20250220,092900,2195147,271,271,271,271,0
|
|
20250220,092800,2195147,271,271,271,271,0
|
|
20250220,092700,2195147,271,271,271,271,0
|
|
20250220,092600,2195147,271,271,271,271,11
|
|
20250220,092500,2192166,270,270,270,270,10
|
|
20250220,092400,2189466,270,270,270,270,18
|
|
20250220,092300,2184606,271,270,271,270,30
|
|
20250220,092200,2176496,270,270,270,270,18
|
|
20250220,092100,2171636,270,270,270,270,0
|
|
20250220,092000,2171636,270,270,270,270,1501
|
|
20250220,091900,1766366,269,269,269,269,1
|
|
20250220,091800,1766097,270,269,270,269,1101
|
|
20250220,091700,1468828,270,270,270,270,1
|
|
20250220,091600,1468558,269,270,270,269,902
|
|
20250220,091500,1225019,270,270,270,270,1940
|
|
20250220,091400,701219,270,269,270,269,101
|
|
20250220,091300,673950,270,269,270,269,483
|
|
20250220,091200,544022,270,270,270,270,6
|
|
20250220,091100,542402,270,270,270,270,1
|
|
20250220,091000,542132,270,270,270,270,0
|
|
20250220,090900,542132,270,270,270,270,11
|
|
20250220,090800,539162,270,270,270,270,10
|
|
20250220,090700,536462,269,269,269,269,63
|
|
20250220,090600,519515,269,269,269,269,0
|
|
20250220,090500,519515,269,269,269,269,0
|
|
20250220,090400,519515,269,269,269,269,1630
|
|
20250220,090300,81045,269,268,269,268,8
|
|
20250220,090200,78894,269,269,269,269,0
|
|
20250220,090100,78894,269,269,269,269,102
|
|
20250220,090000,51456,268,268,268,268,192
|