607 lines
26 KiB
CSV
607 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,190400,67032589,270,270,270,270,5316
|
|
20250221,190300,67032589,270,270,270,270,0
|
|
20250221,190200,67032589,270,270,270,270,0
|
|
20250221,190100,67032589,270,270,270,270,0
|
|
20250221,190000,67032589,270,270,270,270,0
|
|
20250221,185900,67032589,270,270,270,270,0
|
|
20250221,185800,67032589,270,270,270,270,0
|
|
20250221,185700,67032589,270,270,270,270,0
|
|
20250221,185600,67032589,270,270,270,270,0
|
|
20250221,185500,67032589,270,270,270,270,0
|
|
20250221,185400,67032589,270,270,270,270,0
|
|
20250221,185300,67032589,270,270,270,270,0
|
|
20250221,185200,67032589,270,270,270,270,0
|
|
20250221,185100,67032589,270,270,270,270,0
|
|
20250221,185000,67032589,270,270,270,270,0
|
|
20250221,184900,67032589,270,270,270,270,0
|
|
20250221,184800,67032589,270,270,270,270,0
|
|
20250221,184700,67032589,270,270,270,270,0
|
|
20250221,184600,67032589,270,270,270,270,0
|
|
20250221,184500,67032589,270,270,270,270,0
|
|
20250221,184400,67032589,270,270,270,270,0
|
|
20250221,184300,67032589,270,270,270,270,0
|
|
20250221,184200,67032589,270,270,270,270,0
|
|
20250221,184100,67032589,270,270,270,270,0
|
|
20250221,184000,67032589,270,270,270,270,0
|
|
20250221,183900,67032589,270,270,270,270,0
|
|
20250221,183800,67032589,270,270,270,270,0
|
|
20250221,183700,67032589,270,270,270,270,0
|
|
20250221,183600,67032589,270,270,270,270,0
|
|
20250221,183500,67032589,270,270,270,270,0
|
|
20250221,183400,67032589,270,270,270,270,5316
|
|
20250221,183300,67032589,270,270,270,270,0
|
|
20250221,183200,67032589,270,270,270,270,0
|
|
20250221,183100,67032589,270,270,270,270,0
|
|
20250221,183000,67032589,270,270,270,270,0
|
|
20250221,182900,67032589,270,270,270,270,0
|
|
20250221,182800,67032589,270,270,270,270,0
|
|
20250221,182700,67032589,270,270,270,270,0
|
|
20250221,182600,67032589,270,270,270,270,0
|
|
20250221,182500,67032589,270,270,270,270,0
|
|
20250221,182400,67032589,270,270,270,270,0
|
|
20250221,182300,67032589,270,270,270,270,0
|
|
20250221,182200,67032589,270,270,270,270,0
|
|
20250221,182100,67032589,270,270,270,270,0
|
|
20250221,182000,67032589,270,270,270,270,0
|
|
20250221,181900,67032589,270,270,270,270,0
|
|
20250221,181800,67032589,270,270,270,270,0
|
|
20250221,181700,67032589,270,270,270,270,0
|
|
20250221,181600,67032589,270,270,270,270,0
|
|
20250221,181500,67032589,270,270,270,270,0
|
|
20250221,181400,67032589,270,270,270,270,0
|
|
20250221,181300,67032589,270,270,270,270,0
|
|
20250221,181200,67032589,270,270,270,270,0
|
|
20250221,181100,67032589,270,270,270,270,0
|
|
20250221,181000,67032589,270,270,270,270,0
|
|
20250221,180900,67032589,270,270,270,270,0
|
|
20250221,180800,67032589,270,270,270,270,0
|
|
20250221,180700,67032589,270,270,270,270,0
|
|
20250221,180600,67032589,270,270,270,270,0
|
|
20250221,180500,67032589,270,270,270,270,0
|
|
20250221,180400,67032589,270,270,270,270,5316
|
|
20250221,180300,67032589,270,270,270,270,0
|
|
20250221,180200,67032589,270,270,270,270,0
|
|
20250221,180100,67032589,270,270,270,270,0
|
|
20250221,180000,67032589,270,270,270,270,0
|
|
20250221,175900,67032589,270,270,270,270,0
|
|
20250221,175800,67032589,270,270,270,270,0
|
|
20250221,175700,67032589,270,270,270,270,0
|
|
20250221,175600,67032589,270,270,270,270,0
|
|
20250221,175500,67032589,270,270,270,270,0
|
|
20250221,175400,67032589,270,270,270,270,0
|
|
20250221,175300,67032589,270,270,270,270,0
|
|
20250221,175200,67032589,270,270,270,270,0
|
|
20250221,175100,67032589,270,270,270,270,0
|
|
20250221,175000,67032589,270,270,270,270,0
|
|
20250221,174900,67032589,270,270,270,270,0
|
|
20250221,174800,67032589,270,270,270,270,0
|
|
20250221,174700,67032589,270,270,270,270,0
|
|
20250221,174600,67032589,270,270,270,270,0
|
|
20250221,174500,67032589,270,270,270,270,0
|
|
20250221,174400,67032589,270,270,270,270,0
|
|
20250221,174300,67032589,270,270,270,270,0
|
|
20250221,174200,67032589,270,270,270,270,0
|
|
20250221,174100,67032589,270,270,270,270,0
|
|
20250221,174000,67032589,270,270,270,270,0
|
|
20250221,173900,67032589,270,270,270,270,0
|
|
20250221,173800,67032589,270,270,270,270,0
|
|
20250221,173700,67032589,270,270,270,270,0
|
|
20250221,173600,67032589,270,270,270,270,0
|
|
20250221,173500,67032589,270,270,270,270,0
|
|
20250221,173400,67032589,270,270,270,270,5316
|
|
20250221,173300,67032589,270,270,270,270,0
|
|
20250221,173200,67032589,270,270,270,270,0
|
|
20250221,173100,67032589,270,270,270,270,0
|
|
20250221,173000,67032589,270,270,270,270,0
|
|
20250221,172900,67032589,270,270,270,270,0
|
|
20250221,172800,67032589,270,270,270,270,0
|
|
20250221,172700,67032589,270,270,270,270,0
|
|
20250221,172600,67032589,270,270,270,270,0
|
|
20250221,172500,67032589,270,270,270,270,0
|
|
20250221,172400,67032589,270,270,270,270,0
|
|
20250221,172300,67032589,270,270,270,270,0
|
|
20250221,172200,67032589,270,270,270,270,0
|
|
20250221,172100,67032589,270,270,270,270,0
|
|
20250221,172000,67032589,270,270,270,270,0
|
|
20250221,171900,67032589,270,270,270,270,0
|
|
20250221,171800,67032589,270,270,270,270,0
|
|
20250221,171700,67032589,270,270,270,270,0
|
|
20250221,171600,67032589,270,270,270,270,0
|
|
20250221,171500,67032589,270,270,270,270,0
|
|
20250221,171400,67032589,270,270,270,270,0
|
|
20250221,171300,67032589,270,270,270,270,0
|
|
20250221,171200,67032589,270,270,270,270,0
|
|
20250221,171100,67032589,270,270,270,270,0
|
|
20250221,171000,67032589,270,270,270,270,0
|
|
20250221,170900,67032589,270,270,270,270,0
|
|
20250221,170800,67032589,270,270,270,270,0
|
|
20250221,170700,67032589,270,270,270,270,0
|
|
20250221,170600,67032589,270,270,270,270,0
|
|
20250221,170500,67032589,270,270,270,270,0
|
|
20250221,170400,67032589,270,270,270,270,5316
|
|
20250221,170300,67032589,270,270,270,270,0
|
|
20250221,170200,67032589,270,270,270,270,0
|
|
20250221,170100,67032589,270,270,270,270,0
|
|
20250221,170000,67032589,270,270,270,270,0
|
|
20250221,165900,67032589,270,270,270,270,0
|
|
20250221,165800,67032589,270,270,270,270,0
|
|
20250221,165700,67032589,270,270,270,270,0
|
|
20250221,165600,67032589,270,270,270,270,0
|
|
20250221,165500,67032589,270,270,270,270,0
|
|
20250221,165400,67032589,270,270,270,270,0
|
|
20250221,165300,67032589,270,270,270,270,0
|
|
20250221,165200,67032589,270,270,270,270,0
|
|
20250221,165100,67032589,270,270,270,270,0
|
|
20250221,165000,67032589,270,270,270,270,0
|
|
20250221,164900,67032589,270,270,270,270,0
|
|
20250221,164800,67032589,270,270,270,270,0
|
|
20250221,164700,67032589,270,270,270,270,0
|
|
20250221,164600,67032589,270,270,270,270,0
|
|
20250221,164500,67032589,270,270,270,270,0
|
|
20250221,164400,67032589,270,270,270,270,0
|
|
20250221,164300,67032589,270,270,270,270,0
|
|
20250221,164200,67032589,270,270,270,270,0
|
|
20250221,164100,67032589,270,270,270,270,0
|
|
20250221,164000,67032589,270,270,270,270,0
|
|
20250221,163900,67032589,270,270,270,270,0
|
|
20250221,163800,67032589,270,270,270,270,0
|
|
20250221,163700,67032589,270,270,270,270,0
|
|
20250221,163600,67032589,270,270,270,270,0
|
|
20250221,163500,67032589,270,270,270,270,0
|
|
20250221,163400,67032589,270,270,270,270,5316
|
|
20250221,163300,67032589,270,270,270,270,0
|
|
20250221,163200,67032589,270,270,270,270,0
|
|
20250221,163100,67032589,270,270,270,270,0
|
|
20250221,163000,67032589,270,270,270,270,0
|
|
20250221,162900,67032589,270,270,270,270,0
|
|
20250221,162800,67032589,270,270,270,270,0
|
|
20250221,162700,67032589,270,270,270,270,0
|
|
20250221,162600,67032589,270,270,270,270,0
|
|
20250221,162500,67032589,270,270,270,270,0
|
|
20250221,162400,67032589,270,270,270,270,0
|
|
20250221,162300,67032589,270,270,270,270,0
|
|
20250221,162200,67032589,270,270,270,270,0
|
|
20250221,162100,67032589,270,270,270,270,0
|
|
20250221,162000,67032589,270,270,270,270,0
|
|
20250221,161900,67032589,270,270,270,270,0
|
|
20250221,161800,67032589,270,270,270,270,0
|
|
20250221,161700,67032589,270,270,270,270,0
|
|
20250221,161600,67032589,270,270,270,270,0
|
|
20250221,161500,67032589,270,270,270,270,0
|
|
20250221,161400,67032589,270,270,270,270,0
|
|
20250221,161300,67032589,270,270,270,270,0
|
|
20250221,161200,67032589,270,270,270,270,0
|
|
20250221,161100,67032589,270,270,270,270,0
|
|
20250221,161000,67032589,270,270,270,270,0
|
|
20250221,160900,67032589,270,270,270,270,0
|
|
20250221,160800,67032589,270,270,270,270,0
|
|
20250221,160700,67032589,270,270,270,270,0
|
|
20250221,160600,67032589,270,270,270,270,0
|
|
20250221,160500,67032589,270,270,270,270,0
|
|
20250221,160400,67032589,270,270,270,270,5316
|
|
20250221,160300,67032589,270,270,270,270,0
|
|
20250221,160200,67032589,270,270,270,270,0
|
|
20250221,160100,67032589,270,270,270,270,0
|
|
20250221,160000,67032589,270,270,270,270,0
|
|
20250221,155900,67032589,270,270,270,270,0
|
|
20250221,155800,67032589,270,270,270,270,0
|
|
20250221,155700,67032589,270,270,270,270,0
|
|
20250221,155600,67032589,270,270,270,270,0
|
|
20250221,155500,67032589,270,270,270,270,0
|
|
20250221,155400,67032589,270,270,270,270,0
|
|
20250221,155300,67032589,270,270,270,270,0
|
|
20250221,155200,67032589,270,270,270,270,0
|
|
20250221,155100,67032589,270,270,270,270,0
|
|
20250221,155000,67032589,270,270,270,270,0
|
|
20250221,154900,67032589,270,270,270,270,0
|
|
20250221,154800,67032589,270,270,270,270,0
|
|
20250221,154700,67032589,270,270,270,270,0
|
|
20250221,154600,67032589,270,270,270,270,0
|
|
20250221,154500,67032589,270,270,270,270,0
|
|
20250221,154400,67032589,270,270,270,270,0
|
|
20250221,154300,67032589,270,270,270,270,0
|
|
20250221,154200,67032589,270,270,270,270,0
|
|
20250221,154100,67032589,270,270,270,270,0
|
|
20250221,154000,67032589,270,270,270,270,0
|
|
20250221,153900,67032589,270,270,270,270,0
|
|
20250221,153800,67032589,270,270,270,270,0
|
|
20250221,153700,67032589,270,270,270,270,0
|
|
20250221,153600,67032589,270,270,270,270,0
|
|
20250221,153500,67032589,270,270,270,270,0
|
|
20250221,153400,67032589,270,270,270,270,5316
|
|
20250221,153300,67032589,270,270,270,270,0
|
|
20250221,153200,67032589,270,270,270,270,0
|
|
20250221,153100,67032589,270,270,270,270,0
|
|
20250221,153000,67032589,270,270,270,270,5316
|
|
20250221,152900,65597269,270,270,270,270,0
|
|
20250221,152800,65597269,270,270,270,270,0
|
|
20250221,152700,65597269,270,270,270,270,0
|
|
20250221,152600,65597269,270,270,270,270,0
|
|
20250221,152500,65597269,270,270,270,270,0
|
|
20250221,152400,65597269,270,270,270,270,0
|
|
20250221,152300,65597269,270,270,270,270,0
|
|
20250221,152200,65597269,270,270,270,270,0
|
|
20250221,152100,65597269,270,270,270,270,0
|
|
20250221,152000,65597269,270,270,270,270,0
|
|
20250221,151900,65597269,270,270,271,270,3001
|
|
20250221,151800,64786997,270,270,270,269,440
|
|
20250221,151700,64668587,270,270,270,270,0
|
|
20250221,151600,64668587,270,270,270,270,0
|
|
20250221,151500,64668587,270,269,270,269,10001
|
|
20250221,151400,61978317,271,270,271,270,373
|
|
20250221,151300,61877606,270,270,270,270,554
|
|
20250221,151200,61728026,270,270,271,270,6277
|
|
20250221,151100,60033235,270,270,270,270,7
|
|
20250221,151000,60031345,271,271,271,271,20
|
|
20250221,150900,60025925,271,270,271,270,4
|
|
20250221,150800,60024844,271,271,271,271,356
|
|
20250221,150700,59928368,271,271,271,271,3
|
|
20250221,150600,59927555,271,271,271,271,0
|
|
20250221,150500,59927555,271,271,271,271,2
|
|
20250221,150400,59927013,270,270,270,270,0
|
|
20250221,150300,59927013,270,270,270,270,495
|
|
20250221,150200,59793363,270,270,270,270,0
|
|
20250221,150100,59793363,270,270,270,270,35
|
|
20250221,150000,59783913,270,270,270,270,0
|
|
20250221,145900,59783913,270,270,270,270,0
|
|
20250221,145800,59783913,270,270,270,270,1602
|
|
20250221,145700,59351373,270,270,270,270,1041
|
|
20250221,145600,59070303,271,271,271,271,0
|
|
20250221,145500,59070303,271,269,271,269,3
|
|
20250221,145400,59069493,271,270,271,270,9257
|
|
20250221,145300,56569987,269,269,269,269,1
|
|
20250221,145200,56569718,270,270,270,270,1
|
|
20250221,145100,56569448,269,269,269,268,42
|
|
20250221,145000,56558151,270,270,270,270,0
|
|
20250221,144900,56558151,270,270,270,270,16
|
|
20250221,144800,56553831,270,270,270,270,0
|
|
20250221,144700,56553831,270,270,270,270,0
|
|
20250221,144600,56553831,270,270,270,270,1
|
|
20250221,144500,56553561,270,270,270,270,0
|
|
20250221,144400,56553561,270,270,270,270,0
|
|
20250221,144300,56553561,270,270,270,270,1500
|
|
20250221,144200,56148561,270,270,270,270,0
|
|
20250221,144100,56148561,270,270,270,270,0
|
|
20250221,144000,56148561,270,269,270,269,941
|
|
20250221,143900,55895431,269,269,269,269,0
|
|
20250221,143800,55895431,269,269,269,269,15
|
|
20250221,143700,55891396,269,269,269,269,1
|
|
20250221,143600,55891127,268,268,268,268,1
|
|
20250221,143500,55890859,269,269,269,269,39
|
|
20250221,143400,55880368,269,269,269,269,1
|
|
20250221,143300,55880099,268,268,268,268,1
|
|
20250221,143200,55879831,268,268,268,268,0
|
|
20250221,143100,55879831,268,268,268,268,0
|
|
20250221,143000,55879831,268,269,269,268,310
|
|
20250221,142900,55796451,268,268,268,268,0
|
|
20250221,142800,55796451,268,268,268,268,142
|
|
20250221,142700,55758395,269,269,269,269,0
|
|
20250221,142600,55758395,269,269,269,269,0
|
|
20250221,142500,55758395,269,269,269,269,41
|
|
20250221,142400,55747366,269,269,269,269,0
|
|
20250221,142300,55747366,269,269,269,269,0
|
|
20250221,142200,55747366,269,269,269,269,0
|
|
20250221,142100,55747366,269,269,269,269,30
|
|
20250221,142000,55739296,268,268,268,268,0
|
|
20250221,141900,55739296,268,268,268,268,0
|
|
20250221,141800,55739296,268,268,268,268,325
|
|
20250221,141700,55652196,269,269,269,269,0
|
|
20250221,141600,55652196,269,269,269,269,620
|
|
20250221,141500,55485416,269,269,269,269,0
|
|
20250221,141400,55485416,269,269,269,269,0
|
|
20250221,141300,55485416,269,269,269,269,0
|
|
20250221,141200,55485416,269,269,269,269,450
|
|
20250221,141100,55364366,268,268,268,268,0
|
|
20250221,141000,55364366,268,268,268,268,1
|
|
20250221,140900,55364098,269,269,269,269,0
|
|
20250221,140800,55364098,269,269,269,269,0
|
|
20250221,140700,55364098,269,269,269,269,10
|
|
20250221,140600,55361408,269,269,269,269,5250
|
|
20250221,140500,53949158,269,269,269,269,0
|
|
20250221,140400,53949158,269,269,269,269,0
|
|
20250221,140300,53949158,269,269,269,269,0
|
|
20250221,140200,53949158,269,269,269,269,0
|
|
20250221,140100,53949158,269,269,269,269,0
|
|
20250221,140000,53949158,269,269,269,269,10500
|
|
20250221,135900,51124658,269,269,269,269,0
|
|
20250221,135800,51124658,269,269,269,269,0
|
|
20250221,135700,51124658,269,269,269,269,0
|
|
20250221,135600,51124658,269,269,269,269,0
|
|
20250221,135500,51124658,269,269,269,269,7001
|
|
20250221,135400,49241389,269,269,269,269,0
|
|
20250221,135300,49241389,269,269,269,269,0
|
|
20250221,135200,49241389,269,269,269,269,0
|
|
20250221,135100,49241389,269,269,269,269,10000
|
|
20250221,135000,46551389,269,269,269,269,1
|
|
20250221,134900,46551120,269,270,270,269,2
|
|
20250221,134800,46550581,269,269,269,269,11001
|
|
20250221,134700,43591312,268,268,268,268,0
|
|
20250221,134600,43591312,268,269,269,268,2
|
|
20250221,134500,43590775,268,268,268,268,0
|
|
20250221,134400,43590775,268,268,268,268,0
|
|
20250221,134300,43590775,268,269,269,268,87
|
|
20250221,134200,43567458,270,270,270,270,1
|
|
20250221,134100,43567188,269,269,269,269,9000
|
|
20250221,134000,41146188,269,268,269,267,4088
|
|
20250221,133900,40054514,267,269,269,267,3497
|
|
20250221,133800,39120813,267,268,268,267,22191
|
|
20250221,133700,33195475,268,269,269,268,304
|
|
20250221,133600,33113703,269,269,269,269,0
|
|
20250221,133500,33113703,269,269,269,269,0
|
|
20250221,133400,33113703,269,269,269,269,0
|
|
20250221,133300,33113703,269,269,269,269,0
|
|
20250221,133200,33113703,269,269,269,269,0
|
|
20250221,133100,33113703,269,269,269,269,0
|
|
20250221,133000,33113703,269,269,269,269,0
|
|
20250221,132900,33113703,269,269,269,269,0
|
|
20250221,132800,33113703,269,269,269,269,0
|
|
20250221,132700,33113703,269,269,269,269,10
|
|
20250221,132600,33111013,268,268,268,268,0
|
|
20250221,132500,33111013,268,268,268,268,0
|
|
20250221,132400,33111013,268,268,268,268,0
|
|
20250221,132300,33111013,268,268,268,268,0
|
|
20250221,132200,33111013,268,268,268,268,0
|
|
20250221,132100,33111013,268,268,268,268,0
|
|
20250221,132000,33111013,268,268,268,268,1
|
|
20250221,131900,33110745,268,268,268,268,0
|
|
20250221,131800,33110745,268,268,268,268,0
|
|
20250221,131700,33110745,268,268,268,268,0
|
|
20250221,131600,33110745,268,268,268,268,0
|
|
20250221,131500,33110745,268,268,268,268,0
|
|
20250221,131400,33110745,268,268,268,268,166
|
|
20250221,131300,33066257,268,268,268,268,0
|
|
20250221,131200,33066257,268,268,268,268,0
|
|
20250221,131100,33066257,268,268,268,268,6000
|
|
20250221,131000,31458257,268,268,268,268,0
|
|
20250221,130900,31458257,268,268,268,268,13
|
|
20250221,130800,31454773,267,267,267,267,1
|
|
20250221,130700,31454506,268,268,268,268,1
|
|
20250221,130600,31454238,268,268,268,268,0
|
|
20250221,130500,31454238,268,268,268,268,0
|
|
20250221,130400,31454238,268,268,268,268,0
|
|
20250221,130300,31454238,268,268,268,267,3
|
|
20250221,130200,31453435,267,268,268,267,1103
|
|
20250221,130100,31158933,267,267,267,267,0
|
|
20250221,130000,31158933,267,267,267,267,0
|
|
20250221,125900,31158933,267,268,268,267,2
|
|
20250221,125800,31158398,268,268,268,268,1
|
|
20250221,125700,31158130,267,267,267,267,0
|
|
20250221,125600,31158130,267,267,267,267,0
|
|
20250221,125500,31158130,267,267,267,267,0
|
|
20250221,125400,31158130,267,267,267,267,0
|
|
20250221,125300,31158130,267,267,267,267,0
|
|
20250221,125200,31158130,267,268,268,267,2
|
|
20250221,125100,31157595,267,268,268,267,2
|
|
20250221,125000,31157060,268,268,268,268,1
|
|
20250221,124900,31156792,267,267,267,267,0
|
|
20250221,124800,31156792,267,268,268,267,7321
|
|
20250221,124700,29194766,268,269,269,268,11
|
|
20250221,124600,29191808,268,268,268,268,0
|
|
20250221,124500,29191808,268,268,268,268,0
|
|
20250221,124400,29191808,268,269,269,268,2
|
|
20250221,124300,29191271,269,269,269,269,0
|
|
20250221,124200,29191271,269,269,269,269,0
|
|
20250221,124100,29191271,269,269,269,269,0
|
|
20250221,124000,29191271,269,269,269,269,0
|
|
20250221,123900,29191271,269,269,269,269,0
|
|
20250221,123800,29191271,269,269,269,269,0
|
|
20250221,123700,29191271,269,269,269,269,0
|
|
20250221,123600,29191271,269,269,269,269,0
|
|
20250221,123500,29191271,269,269,269,269,0
|
|
20250221,123400,29191271,269,269,269,269,0
|
|
20250221,123300,29191271,269,269,269,269,3
|
|
20250221,123200,29190464,269,269,269,269,1
|
|
20250221,123100,29190195,268,268,268,268,0
|
|
20250221,123000,29190195,268,268,268,268,0
|
|
20250221,122900,29190195,268,268,268,268,0
|
|
20250221,122800,29190195,268,268,268,268,0
|
|
20250221,122700,29190195,268,268,268,268,0
|
|
20250221,122600,29190195,268,268,268,268,0
|
|
20250221,122500,29190195,268,268,268,268,0
|
|
20250221,122400,29190195,268,268,268,268,0
|
|
20250221,122300,29190195,268,268,268,268,9698
|
|
20250221,122200,26591131,267,268,268,267,304
|
|
20250221,122100,26509661,268,268,268,268,0
|
|
20250221,122000,26509661,268,268,268,268,0
|
|
20250221,121900,26509661,268,268,268,268,1
|
|
20250221,121800,26509393,269,269,269,269,1
|
|
20250221,121700,26509124,268,268,268,268,0
|
|
20250221,121600,26509124,268,268,268,268,0
|
|
20250221,121500,26509124,268,268,268,268,0
|
|
20250221,121400,26509124,268,268,268,268,0
|
|
20250221,121300,26509124,268,268,268,268,0
|
|
20250221,121200,26509124,268,269,269,268,2
|
|
20250221,121100,26508587,268,268,268,268,0
|
|
20250221,121000,26508587,268,269,269,268,3
|
|
20250221,120900,26507782,269,269,269,269,1
|
|
20250221,120800,26507513,268,268,268,268,1
|
|
20250221,120700,26507245,269,269,269,269,1
|
|
20250221,120600,26506976,268,268,268,268,0
|
|
20250221,120500,26506976,268,268,268,268,0
|
|
20250221,120400,26506976,268,268,268,268,1
|
|
20250221,120300,26506708,269,269,269,269,1
|
|
20250221,120200,26506439,269,269,269,269,0
|
|
20250221,120100,26506439,269,269,269,269,0
|
|
20250221,120000,26506439,269,269,269,269,0
|
|
20250221,115900,26506439,269,269,269,269,0
|
|
20250221,115800,26506439,269,269,269,269,0
|
|
20250221,115700,26506439,269,269,269,269,0
|
|
20250221,115600,26506439,269,269,269,269,0
|
|
20250221,115500,26506439,269,269,269,269,29
|
|
20250221,115400,26498638,269,269,269,269,0
|
|
20250221,115300,26498638,269,269,269,269,0
|
|
20250221,115200,26498638,269,269,269,269,0
|
|
20250221,115100,26498638,269,269,269,269,0
|
|
20250221,115000,26498638,269,269,269,269,0
|
|
20250221,114900,26498638,269,269,269,269,0
|
|
20250221,114800,26498638,269,269,269,269,0
|
|
20250221,114700,26498638,269,269,269,269,0
|
|
20250221,114600,26498638,269,269,269,269,0
|
|
20250221,114500,26498638,269,269,269,269,0
|
|
20250221,114400,26498638,269,269,269,269,0
|
|
20250221,114300,26498638,269,269,269,269,0
|
|
20250221,114200,26498638,269,269,269,269,0
|
|
20250221,114100,26498638,269,269,269,269,65
|
|
20250221,114000,26481153,269,269,269,269,2
|
|
20250221,113900,26480615,269,269,269,269,0
|
|
20250221,113800,26480615,269,269,269,269,0
|
|
20250221,113700,26480615,269,269,269,269,0
|
|
20250221,113600,26480615,269,269,269,269,1
|
|
20250221,113500,26480346,267,267,267,267,0
|
|
20250221,113400,26480346,267,268,268,267,8007
|
|
20250221,113300,24342317,267,267,267,267,0
|
|
20250221,113200,24342317,267,267,267,267,0
|
|
20250221,113100,24342317,267,268,268,267,1852
|
|
20250221,113000,23847629,269,269,269,269,0
|
|
20250221,112900,23847629,269,268,269,268,5003
|
|
20250221,112800,22501987,268,268,268,268,0
|
|
20250221,112700,22501987,268,268,268,268,20
|
|
20250221,112600,22496627,267,267,267,267,0
|
|
20250221,112500,22496627,267,267,267,267,0
|
|
20250221,112400,22496627,267,268,268,267,451
|
|
20250221,112300,22376209,268,268,268,268,0
|
|
20250221,112200,22376209,268,268,268,268,11
|
|
20250221,112100,22373261,268,268,268,268,9
|
|
20250221,112000,22370849,267,267,267,267,1000
|
|
20250221,111900,22103849,268,268,268,268,402
|
|
20250221,111800,21996113,267,267,267,267,0
|
|
20250221,111700,21996113,267,267,267,267,0
|
|
20250221,111600,21996113,267,267,267,267,0
|
|
20250221,111500,21996113,267,268,268,267,27
|
|
20250221,111400,21988878,268,268,268,268,74
|
|
20250221,111300,21969046,268,268,268,268,0
|
|
20250221,111200,21969046,268,268,268,268,0
|
|
20250221,111100,21969046,268,268,268,268,0
|
|
20250221,111000,21969046,268,268,268,268,0
|
|
20250221,110900,21969046,268,268,268,268,0
|
|
20250221,110800,21969046,268,268,268,268,51
|
|
20250221,110700,21955378,268,268,268,268,0
|
|
20250221,110600,21955378,268,268,268,268,1
|
|
20250221,110500,21955110,268,268,268,268,0
|
|
20250221,110400,21955110,268,268,268,268,0
|
|
20250221,110300,21955110,268,268,268,268,19
|
|
20250221,110200,21950018,268,268,268,268,0
|
|
20250221,110100,21950018,268,268,268,268,0
|
|
20250221,110000,21950018,268,267,268,267,1001
|
|
20250221,105900,21682750,268,269,269,268,15330
|
|
20250221,105800,17564310,269,269,269,269,7002
|
|
20250221,105700,15680772,268,268,268,268,404
|
|
20250221,105600,15572500,268,268,268,268,516
|
|
20250221,105500,15434212,268,268,268,268,46
|
|
20250221,105400,15421884,268,268,268,268,3
|
|
20250221,105300,15421080,268,268,268,268,0
|
|
20250221,105200,15421080,268,268,268,268,76
|
|
20250221,105100,15400712,268,268,268,268,0
|
|
20250221,105000,15400712,268,268,268,268,0
|
|
20250221,104900,15400712,268,268,268,268,1000
|
|
20250221,104800,15132712,269,269,269,269,1
|
|
20250221,104700,15132443,267,267,267,267,2
|
|
20250221,104600,15131909,269,269,269,269,1
|
|
20250221,104500,15131640,269,269,269,269,1
|
|
20250221,104400,15131371,268,268,268,268,0
|
|
20250221,104300,15131371,268,268,268,268,278
|
|
20250221,104200,15056867,267,267,267,267,10
|
|
20250221,104100,15054197,268,268,268,268,3722
|
|
20250221,104000,14056701,269,269,269,269,1
|
|
20250221,103900,14056432,269,269,269,269,6
|
|
20250221,103800,14054818,269,269,269,269,0
|
|
20250221,103700,14054818,269,269,269,269,1500
|
|
20250221,103600,13651318,268,268,268,268,0
|
|
20250221,103500,13651318,268,268,268,268,342
|
|
20250221,103400,13559662,269,269,269,269,12
|
|
20250221,103300,13556434,269,269,269,269,0
|
|
20250221,103200,13556434,269,269,269,269,0
|
|
20250221,103100,13556434,269,269,269,269,0
|
|
20250221,103000,13556434,269,269,269,269,0
|
|
20250221,102900,13556434,269,268,269,268,410
|
|
20250221,102800,13446544,268,268,268,268,3000
|
|
20250221,102700,12642544,269,269,269,269,0
|
|
20250221,102600,12642544,269,269,269,269,0
|
|
20250221,102500,12642544,269,269,269,269,0
|
|
20250221,102400,12642544,269,269,269,269,51
|
|
20250221,102300,12628825,269,269,269,269,2
|
|
20250221,102200,12628287,269,269,269,269,40
|
|
20250221,102100,12617527,269,269,269,269,0
|
|
20250221,102000,12617527,269,269,269,269,2530
|
|
20250221,101900,11936957,269,269,269,269,0
|
|
20250221,101800,11936957,269,269,269,269,0
|
|
20250221,101700,11936957,269,269,269,269,0
|
|
20250221,101600,11936957,269,269,269,269,0
|
|
20250221,101500,11936957,269,269,269,269,90
|
|
20250221,101400,11912747,269,269,269,269,3000
|
|
20250221,101300,11105747,268,268,268,268,0
|
|
20250221,101200,11105747,268,268,268,268,0
|
|
20250221,101100,11105747,268,268,268,268,0
|
|
20250221,101000,11105747,268,268,268,268,0
|
|
20250221,100900,11105747,268,268,268,268,0
|
|
20250221,100800,11105747,268,268,269,268,12
|
|
20250221,100700,11102530,269,269,269,269,0
|
|
20250221,100600,11102530,269,269,269,269,0
|
|
20250221,100500,11102530,269,269,269,269,0
|
|
20250221,100400,11102530,269,269,269,269,18
|
|
20250221,100300,11097688,268,268,268,268,0
|
|
20250221,100200,11097688,268,268,268,268,0
|
|
20250221,100100,11097688,268,268,270,268,6001
|
|
20250221,100000,9483779,268,268,268,268,0
|
|
20250221,095900,9483779,268,268,268,268,6
|
|
20250221,095800,9482171,268,268,268,268,2808
|
|
20250221,095700,8729627,269,269,269,269,0
|
|
20250221,095600,8729627,269,269,269,269,1
|
|
20250221,095500,8729358,269,269,269,269,1
|
|
20250221,095400,8729089,268,269,269,268,3
|
|
20250221,095300,8728284,269,269,269,269,0
|
|
20250221,095200,8728284,269,269,269,269,1
|
|
20250221,095100,8728015,270,270,270,270,0
|
|
20250221,095000,8728015,270,270,270,270,10
|
|
20250221,094900,8725315,269,269,269,269,2899
|
|
20250221,094800,7945484,269,269,269,269,235
|
|
20250221,094700,7882269,269,269,269,269,14
|
|
20250221,094600,7878503,269,269,269,269,25
|
|
20250221,094500,7871778,268,269,269,268,17
|
|
20250221,094400,7867206,269,269,269,269,1
|
|
20250221,094300,7866937,269,269,269,269,0
|
|
20250221,094200,7866937,269,269,269,269,0
|
|
20250221,094100,7866937,269,269,269,269,0
|
|
20250221,094000,7866937,269,269,269,269,0
|
|
20250221,093900,7866937,269,269,269,269,0
|
|
20250221,093800,7866937,269,269,269,269,10
|
|
20250221,093700,7864247,269,269,269,269,0
|
|
20250221,093600,7864247,269,268,269,268,20
|
|
20250221,093500,7858877,268,268,269,268,125
|
|
20250221,093400,7825367,269,269,269,269,0
|
|
20250221,093300,7825367,269,269,269,269,0
|
|
20250221,093200,7825367,269,269,269,269,0
|
|
20250221,093100,7825367,269,269,269,269,0
|
|
20250221,093000,7825367,269,269,269,269,0
|
|
20250221,092900,7825367,269,269,269,269,0
|
|
20250221,092800,7825367,269,268,269,268,501
|
|
20250221,092700,7691098,268,269,269,268,18
|
|
20250221,092600,7686272,267,269,269,267,2
|
|
20250221,092500,7685736,269,268,269,268,7000
|
|
20250221,092400,5803896,268,268,268,268,0
|
|
20250221,092300,5803896,268,268,268,268,0
|
|
20250221,092200,5803896,268,268,268,268,114
|
|
20250221,092100,5773344,268,268,268,268,15
|
|
20250221,092000,5769324,267,268,268,267,83
|
|
20250221,091900,5747081,268,267,268,267,11
|
|
20250221,091800,5744134,268,268,268,268,3
|
|
20250221,091700,5743330,267,268,268,267,15000
|
|
20250221,091600,1733330,268,268,268,268,5278
|
|
20250221,091500,318826,268,268,268,268,1
|
|
20250221,091400,318558,268,268,268,268,0
|
|
20250221,091300,318558,268,268,268,268,0
|
|
20250221,091200,318558,268,268,268,268,10
|
|
20250221,091100,315878,269,269,269,269,0
|
|
20250221,091000,315878,269,269,269,269,0
|
|
20250221,090900,315878,269,269,269,269,1
|
|
20250221,090800,315609,269,269,269,269,0
|
|
20250221,090700,315609,269,269,269,269,1
|
|
20250221,090600,315340,269,269,269,268,15
|
|
20250221,090500,311309,268,268,268,268,0
|
|
20250221,090400,311309,268,268,268,268,1000
|
|
20250221,090300,43309,269,269,269,269,12
|
|
20250221,090200,40081,269,269,269,269,0
|
|
20250221,090100,40081,269,269,269,269,0
|
|
20250221,090000,40081,269,269,269,269,149
|