579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250516,183600,158632917,1585,1585,1585,1585,6926
|
|
20250516,183500,158632917,1585,1585,1585,1585,0
|
|
20250516,183400,158632917,1585,1585,1585,1585,0
|
|
20250516,183300,158632917,1585,1585,1585,1585,0
|
|
20250516,183200,158632917,1585,1585,1585,1585,0
|
|
20250516,183100,158632917,1585,1585,1585,1585,0
|
|
20250516,183000,158632917,1585,1585,1585,1585,0
|
|
20250516,182900,158632917,1585,1585,1585,1585,0
|
|
20250516,182800,158632917,1585,1585,1585,1585,0
|
|
20250516,182700,158632917,1585,1585,1585,1585,0
|
|
20250516,182600,158632917,1585,1585,1585,1585,0
|
|
20250516,182500,158632917,1585,1585,1585,1585,0
|
|
20250516,182400,158632917,1585,1585,1585,1585,0
|
|
20250516,182300,158632917,1585,1585,1585,1585,0
|
|
20250516,182200,158632917,1585,1585,1585,1585,0
|
|
20250516,182100,158632917,1585,1585,1585,1585,0
|
|
20250516,182000,158632917,1585,1585,1585,1585,0
|
|
20250516,181900,158632917,1585,1585,1585,1585,0
|
|
20250516,181800,158632917,1585,1585,1585,1585,0
|
|
20250516,181700,158632917,1585,1585,1585,1585,0
|
|
20250516,181600,158632917,1585,1585,1585,1585,0
|
|
20250516,181500,158632917,1585,1585,1585,1585,0
|
|
20250516,181400,158632917,1585,1585,1585,1585,0
|
|
20250516,181300,158632917,1585,1585,1585,1585,0
|
|
20250516,181200,158632917,1585,1585,1585,1585,0
|
|
20250516,181100,158632917,1585,1585,1585,1585,0
|
|
20250516,181000,158632917,1585,1585,1585,1585,0
|
|
20250516,180900,158632917,1585,1585,1585,1585,0
|
|
20250516,180800,158632917,1585,1585,1585,1585,0
|
|
20250516,180700,158632917,1585,1585,1585,1585,0
|
|
20250516,180600,158632917,1585,1585,1585,1585,6926
|
|
20250516,180500,158632917,1585,1585,1585,1585,0
|
|
20250516,180400,158632917,1585,1585,1585,1585,0
|
|
20250516,180300,158632917,1585,1585,1585,1585,0
|
|
20250516,180200,158632917,1585,1585,1585,1585,0
|
|
20250516,180100,158632917,1585,1585,1585,1585,0
|
|
20250516,180000,158632917,1585,1585,1585,1585,0
|
|
20250516,175900,158632917,1585,1585,1585,1585,0
|
|
20250516,175800,158632917,1585,1585,1585,1585,0
|
|
20250516,175700,158632917,1585,1585,1585,1585,0
|
|
20250516,175600,158632917,1585,1585,1585,1585,0
|
|
20250516,175500,158632917,1585,1585,1585,1585,0
|
|
20250516,175400,158632917,1585,1585,1585,1585,0
|
|
20250516,175300,158632917,1585,1585,1585,1585,0
|
|
20250516,175200,158632917,1585,1585,1585,1585,0
|
|
20250516,175100,158632917,1585,1585,1585,1585,0
|
|
20250516,175000,158632917,1585,1585,1585,1585,0
|
|
20250516,174900,158632917,1585,1585,1585,1585,0
|
|
20250516,174800,158632917,1585,1585,1585,1585,0
|
|
20250516,174700,158632917,1585,1585,1585,1585,0
|
|
20250516,174600,158632917,1585,1585,1585,1585,0
|
|
20250516,174500,158632917,1585,1585,1585,1585,0
|
|
20250516,174400,158632917,1585,1585,1585,1585,0
|
|
20250516,174300,158632917,1585,1585,1585,1585,0
|
|
20250516,174200,158632917,1585,1585,1585,1585,0
|
|
20250516,174100,158632917,1585,1585,1585,1585,0
|
|
20250516,174000,158632917,1585,1585,1585,1585,0
|
|
20250516,173900,158632917,1585,1585,1585,1585,0
|
|
20250516,173800,158632917,1585,1585,1585,1585,0
|
|
20250516,173700,158632917,1585,1585,1585,1585,0
|
|
20250516,173600,158632917,1585,1585,1585,1585,6926
|
|
20250516,173500,158632917,1585,1585,1585,1585,0
|
|
20250516,173400,158632917,1585,1585,1585,1585,0
|
|
20250516,173300,158632917,1585,1585,1585,1585,0
|
|
20250516,173200,158632917,1585,1585,1585,1585,0
|
|
20250516,173100,158632917,1585,1585,1585,1585,0
|
|
20250516,173000,158632917,1585,1585,1585,1585,0
|
|
20250516,172900,158632917,1585,1585,1585,1585,0
|
|
20250516,172800,158632917,1585,1585,1585,1585,0
|
|
20250516,172700,158632917,1585,1585,1585,1585,0
|
|
20250516,172600,158632917,1585,1585,1585,1585,0
|
|
20250516,172500,158632917,1585,1585,1585,1585,0
|
|
20250516,172400,158632917,1585,1585,1585,1585,0
|
|
20250516,172300,158632917,1585,1585,1585,1585,0
|
|
20250516,172200,158632917,1585,1585,1585,1585,0
|
|
20250516,172100,158632917,1585,1585,1585,1585,0
|
|
20250516,172000,158632917,1585,1585,1585,1585,0
|
|
20250516,171900,158632917,1585,1585,1585,1585,0
|
|
20250516,171800,158632917,1585,1585,1585,1585,0
|
|
20250516,171700,158632917,1585,1585,1585,1585,0
|
|
20250516,171600,158632917,1585,1585,1585,1585,0
|
|
20250516,171500,158632917,1585,1585,1585,1585,0
|
|
20250516,171400,158632917,1585,1585,1585,1585,0
|
|
20250516,171300,158632917,1585,1585,1585,1585,0
|
|
20250516,171200,158632917,1585,1585,1585,1585,0
|
|
20250516,171100,158632917,1585,1585,1585,1585,0
|
|
20250516,171000,158632917,1585,1585,1585,1585,0
|
|
20250516,170900,158632917,1585,1585,1585,1585,0
|
|
20250516,170800,158632917,1585,1585,1585,1585,0
|
|
20250516,170700,158632917,1585,1585,1585,1585,0
|
|
20250516,170600,158632917,1585,1585,1585,1585,6926
|
|
20250516,170500,158632917,1585,1585,1585,1585,0
|
|
20250516,170400,158632917,1585,1585,1585,1585,0
|
|
20250516,170300,158632917,1585,1585,1585,1585,0
|
|
20250516,170200,158632917,1585,1585,1585,1585,0
|
|
20250516,170100,158632917,1585,1585,1585,1585,0
|
|
20250516,170000,158632917,1585,1585,1585,1585,0
|
|
20250516,165900,158632917,1585,1585,1585,1585,0
|
|
20250516,165800,158632917,1585,1585,1585,1585,0
|
|
20250516,165700,158632917,1585,1585,1585,1585,0
|
|
20250516,165600,158632917,1585,1585,1585,1585,0
|
|
20250516,165500,158632917,1585,1585,1585,1585,0
|
|
20250516,165400,158632917,1585,1585,1585,1585,0
|
|
20250516,165300,158632917,1585,1585,1585,1585,0
|
|
20250516,165200,158632917,1585,1585,1585,1585,0
|
|
20250516,165100,158632917,1585,1585,1585,1585,0
|
|
20250516,165000,158632917,1585,1585,1585,1585,0
|
|
20250516,164900,158632917,1585,1585,1585,1585,0
|
|
20250516,164800,158632917,1585,1585,1585,1585,0
|
|
20250516,164700,158632917,1585,1585,1585,1585,0
|
|
20250516,164600,158632917,1585,1585,1585,1585,0
|
|
20250516,164500,158632917,1585,1585,1585,1585,0
|
|
20250516,164400,158632917,1585,1585,1585,1585,0
|
|
20250516,164300,158632917,1585,1585,1585,1585,0
|
|
20250516,164200,158632917,1585,1585,1585,1585,0
|
|
20250516,164100,158632917,1585,1585,1585,1585,0
|
|
20250516,164000,158632917,1585,1585,1585,1585,0
|
|
20250516,163900,158632917,1585,1585,1585,1585,0
|
|
20250516,163800,158632917,1585,1585,1585,1585,0
|
|
20250516,163700,158632917,1585,1585,1585,1585,0
|
|
20250516,163600,158632917,1585,1585,1585,1585,6926
|
|
20250516,163500,158632917,1585,1585,1585,1585,0
|
|
20250516,163400,158632917,1585,1585,1585,1585,0
|
|
20250516,163300,158632917,1585,1585,1585,1585,0
|
|
20250516,163200,158632917,1585,1585,1585,1585,0
|
|
20250516,163100,158632917,1585,1585,1585,1585,0
|
|
20250516,163000,158632917,1585,1585,1585,1585,0
|
|
20250516,162900,158632917,1585,1585,1585,1585,0
|
|
20250516,162800,158632917,1585,1585,1585,1585,0
|
|
20250516,162700,158632917,1585,1585,1585,1585,0
|
|
20250516,162600,158632917,1585,1585,1585,1585,0
|
|
20250516,162500,158632917,1585,1585,1585,1585,0
|
|
20250516,162400,158632917,1585,1585,1585,1585,0
|
|
20250516,162300,158632917,1585,1585,1585,1585,0
|
|
20250516,162200,158632917,1585,1585,1585,1585,0
|
|
20250516,162100,158632917,1585,1585,1585,1585,0
|
|
20250516,162000,158632917,1585,1585,1585,1585,0
|
|
20250516,161900,158632917,1585,1585,1585,1585,0
|
|
20250516,161800,158632917,1585,1585,1585,1585,0
|
|
20250516,161700,158632917,1585,1585,1585,1585,0
|
|
20250516,161600,158632917,1585,1585,1585,1585,0
|
|
20250516,161500,158632917,1585,1585,1585,1585,0
|
|
20250516,161400,158632917,1585,1585,1585,1585,0
|
|
20250516,161300,158632917,1585,1585,1585,1585,0
|
|
20250516,161200,158632917,1585,1585,1585,1585,0
|
|
20250516,161100,158632917,1585,1585,1585,1585,0
|
|
20250516,161000,158632917,1585,1585,1585,1585,0
|
|
20250516,160900,158632917,1585,1585,1585,1585,0
|
|
20250516,160800,158632917,1585,1585,1585,1585,0
|
|
20250516,160700,158632917,1585,1585,1585,1585,0
|
|
20250516,160600,158632917,1585,1585,1585,1585,6926
|
|
20250516,160500,158632917,1585,1585,1585,1585,0
|
|
20250516,160400,158632917,1585,1585,1585,1585,0
|
|
20250516,160300,158632917,1585,1585,1585,1585,0
|
|
20250516,160200,158632917,1585,1585,1585,1585,0
|
|
20250516,160100,158632917,1585,1585,1585,1585,0
|
|
20250516,160000,158632917,1585,1585,1585,1585,0
|
|
20250516,155900,158632917,1585,1585,1585,1585,0
|
|
20250516,155800,158632917,1585,1585,1585,1585,0
|
|
20250516,155700,158632917,1585,1585,1585,1585,0
|
|
20250516,155600,158632917,1585,1585,1585,1585,0
|
|
20250516,155500,158632917,1585,1585,1585,1585,0
|
|
20250516,155400,158632917,1585,1585,1585,1585,0
|
|
20250516,155300,158632917,1585,1585,1585,1585,0
|
|
20250516,155200,158632917,1585,1585,1585,1585,0
|
|
20250516,155100,158632917,1585,1585,1585,1585,0
|
|
20250516,155000,158632917,1585,1585,1585,1585,0
|
|
20250516,154900,158632917,1585,1585,1585,1585,0
|
|
20250516,154800,158632917,1585,1585,1585,1585,0
|
|
20250516,154700,158632917,1585,1585,1585,1585,0
|
|
20250516,154600,158632917,1585,1585,1585,1585,0
|
|
20250516,154500,158632917,1585,1585,1585,1585,0
|
|
20250516,154400,158632917,1585,1585,1585,1585,0
|
|
20250516,154300,158632917,1585,1585,1585,1585,0
|
|
20250516,154200,158632917,1585,1585,1585,1585,0
|
|
20250516,154100,158632917,1585,1585,1585,1585,0
|
|
20250516,154000,158632917,1585,1585,1585,1585,0
|
|
20250516,153900,158632917,1585,1585,1585,1585,0
|
|
20250516,153800,158632917,1585,1585,1585,1585,0
|
|
20250516,153700,158632917,1585,1585,1585,1585,0
|
|
20250516,153600,158632917,1585,1585,1585,1585,6926
|
|
20250516,153500,158632917,1585,1585,1585,1585,0
|
|
20250516,153400,158632917,1585,1585,1585,1585,0
|
|
20250516,153300,158632917,1585,1585,1585,1585,0
|
|
20250516,153200,158632917,1585,1585,1585,1585,0
|
|
20250516,153100,158632917,1585,1585,1585,1585,0
|
|
20250516,153000,158632917,1585,1585,1585,1585,6926
|
|
20250516,152900,147655207,1603,1603,1603,1603,0
|
|
20250516,152800,147655207,1603,1603,1603,1603,0
|
|
20250516,152700,147655207,1603,1603,1603,1603,0
|
|
20250516,152600,147655207,1603,1603,1603,1603,0
|
|
20250516,152500,147655207,1603,1603,1603,1603,0
|
|
20250516,152400,147655207,1603,1603,1603,1603,0
|
|
20250516,152300,147655207,1603,1603,1603,1603,0
|
|
20250516,152200,147655207,1603,1603,1603,1603,0
|
|
20250516,152100,147655207,1603,1603,1603,1603,0
|
|
20250516,152000,147655207,1603,1603,1603,1603,0
|
|
20250516,151900,147655207,1603,1603,1603,1603,0
|
|
20250516,151800,147655207,1603,1603,1603,1603,0
|
|
20250516,151700,147655207,1603,1590,1603,1590,1853
|
|
20250516,151600,144707088,1590,1596,1596,1590,31
|
|
20250516,151500,144657792,1590,1590,1590,1590,871
|
|
20250516,151400,143272902,1600,1600,1600,1600,0
|
|
20250516,151300,143272902,1600,1600,1600,1600,0
|
|
20250516,151200,143272902,1600,1599,1600,1599,50
|
|
20250516,151100,143192947,1590,1592,1592,1590,303
|
|
20250516,151000,142711097,1603,1603,1603,1603,0
|
|
20250516,150900,142711097,1603,1603,1603,1603,0
|
|
20250516,150800,142711097,1603,1595,1603,1593,46
|
|
20250516,150700,142637677,1595,1598,1598,1595,2020
|
|
20250516,150600,139412747,1606,1606,1606,1606,0
|
|
20250516,150500,139412747,1606,1606,1606,1606,24
|
|
20250516,150400,139374203,1606,1606,1606,1606,0
|
|
20250516,150300,139374203,1606,1606,1606,1606,0
|
|
20250516,150200,139374203,1606,1606,1606,1606,0
|
|
20250516,150100,139374203,1606,1606,1606,1606,10
|
|
20250516,150000,139358143,1598,1598,1598,1598,0
|
|
20250516,145900,139358143,1598,1598,1598,1598,0
|
|
20250516,145800,139358143,1598,1598,1598,1598,0
|
|
20250516,145700,139358143,1598,1598,1598,1598,0
|
|
20250516,145600,139358143,1598,1598,1598,1598,0
|
|
20250516,145500,139358143,1598,1598,1598,1598,0
|
|
20250516,145400,139358143,1598,1598,1598,1598,0
|
|
20250516,145300,139358143,1598,1598,1598,1598,0
|
|
20250516,145200,139358143,1598,1598,1598,1598,0
|
|
20250516,145100,139358143,1598,1598,1598,1598,0
|
|
20250516,145000,139358143,1598,1598,1598,1598,0
|
|
20250516,144900,139358143,1598,1598,1598,1598,121
|
|
20250516,144800,139164785,1598,1598,1598,1598,0
|
|
20250516,144700,139164785,1598,1598,1598,1598,4
|
|
20250516,144600,139158393,1598,1598,1598,1598,6
|
|
20250516,144500,139148805,1599,1599,1599,1599,0
|
|
20250516,144400,139148805,1599,1599,1599,1599,0
|
|
20250516,144300,139148805,1599,1600,1600,1599,5819
|
|
20250516,144200,129843699,1600,1600,1600,1600,0
|
|
20250516,144100,129843699,1600,1600,1600,1600,0
|
|
20250516,144000,129843699,1600,1600,1600,1600,0
|
|
20250516,143900,129843699,1600,1600,1600,1600,51
|
|
20250516,143800,129762099,1601,1601,1601,1601,0
|
|
20250516,143700,129762099,1601,1601,1601,1601,0
|
|
20250516,143600,129762099,1601,1601,1601,1601,10
|
|
20250516,143500,129746089,1605,1605,1605,1605,0
|
|
20250516,143400,129746089,1605,1605,1605,1605,0
|
|
20250516,143300,129746089,1605,1605,1605,1605,0
|
|
20250516,143200,129746089,1605,1605,1605,1605,40
|
|
20250516,143100,129681889,1605,1605,1605,1605,0
|
|
20250516,143000,129681889,1605,1605,1605,1605,6
|
|
20250516,142900,129672259,1605,1606,1606,1605,41
|
|
20250516,142800,129606416,1616,1616,1616,1616,0
|
|
20250516,142700,129606416,1616,1616,1616,1616,0
|
|
20250516,142600,129606416,1616,1616,1616,1616,0
|
|
20250516,142500,129606416,1616,1616,1616,1616,0
|
|
20250516,142400,129606416,1616,1616,1616,1616,0
|
|
20250516,142300,129606416,1616,1616,1616,1616,0
|
|
20250516,142200,129606416,1616,1616,1616,1616,0
|
|
20250516,142100,129606416,1616,1616,1616,1616,0
|
|
20250516,142000,129606416,1616,1616,1616,1616,0
|
|
20250516,141900,129606416,1616,1616,1616,1616,0
|
|
20250516,141800,129606416,1616,1616,1616,1616,0
|
|
20250516,141700,129606416,1616,1616,1616,1616,0
|
|
20250516,141600,129606416,1616,1616,1616,1616,0
|
|
20250516,141500,129606416,1616,1616,1616,1616,0
|
|
20250516,141400,129606416,1616,1616,1616,1616,0
|
|
20250516,141300,129606416,1616,1616,1616,1616,0
|
|
20250516,141200,129606416,1616,1616,1616,1616,0
|
|
20250516,141100,129606416,1616,1616,1616,1616,0
|
|
20250516,141000,129606416,1616,1616,1616,1616,0
|
|
20250516,140900,129606416,1616,1616,1616,1605,50
|
|
20250516,140800,129525737,1604,1600,1604,1600,6899
|
|
20250516,140700,118483449,1599,1599,1599,1599,0
|
|
20250516,140600,118483449,1599,1599,1599,1599,0
|
|
20250516,140500,118483449,1599,1599,1599,1599,363
|
|
20250516,140400,117903012,1599,1599,1599,1599,937
|
|
20250516,140300,116404749,1599,1599,1599,1599,0
|
|
20250516,140200,116404749,1599,1599,1599,1599,125
|
|
20250516,140100,116204874,1599,1599,1599,1599,0
|
|
20250516,140000,116204874,1599,1599,1599,1599,0
|
|
20250516,135900,116204874,1599,1599,1599,1599,17
|
|
20250516,135800,116177691,1599,1599,1599,1599,0
|
|
20250516,135700,116177691,1599,1599,1599,1599,0
|
|
20250516,135600,116177691,1599,1599,1599,1599,0
|
|
20250516,135500,116177691,1599,1599,1599,1599,0
|
|
20250516,135400,116177691,1599,1599,1599,1599,0
|
|
20250516,135300,116177691,1599,1599,1599,1599,0
|
|
20250516,135200,116177691,1599,1599,1599,1599,0
|
|
20250516,135100,116177691,1599,1599,1599,1599,0
|
|
20250516,135000,116177691,1599,1599,1599,1599,0
|
|
20250516,134900,116177691,1599,1599,1599,1599,59
|
|
20250516,134800,116083350,1599,1594,1600,1594,288
|
|
20250516,134700,115624188,1590,1590,1590,1590,0
|
|
20250516,134600,115624188,1590,1590,1590,1590,0
|
|
20250516,134500,115624188,1590,1590,1590,1590,0
|
|
20250516,134400,115624188,1590,1590,1590,1590,0
|
|
20250516,134300,115624188,1590,1590,1590,1590,0
|
|
20250516,134200,115624188,1590,1590,1590,1590,200
|
|
20250516,134100,115306188,1590,1590,1590,1590,0
|
|
20250516,134000,115306188,1590,1590,1590,1590,0
|
|
20250516,133900,115306188,1590,1590,1590,1590,193
|
|
20250516,133800,114999318,1594,1594,1594,1594,0
|
|
20250516,133700,114999318,1594,1594,1594,1594,1
|
|
20250516,133600,114997724,1590,1590,1590,1590,0
|
|
20250516,133500,114997724,1590,1590,1590,1590,200
|
|
20250516,133400,114679724,1590,1590,1590,1590,0
|
|
20250516,133300,114679724,1590,1590,1590,1590,0
|
|
20250516,133200,114679724,1590,1590,1590,1590,0
|
|
20250516,133100,114679724,1590,1590,1590,1590,0
|
|
20250516,133000,114679724,1590,1590,1590,1590,0
|
|
20250516,132900,114679724,1590,1590,1590,1590,0
|
|
20250516,132800,114679724,1590,1590,1590,1590,0
|
|
20250516,132700,114679724,1590,1590,1590,1590,0
|
|
20250516,132600,114679724,1590,1592,1592,1590,1000
|
|
20250516,132500,113089054,1593,1593,1593,1593,0
|
|
20250516,132400,113089054,1593,1593,1593,1593,252
|
|
20250516,132300,112687618,1596,1596,1596,1596,10
|
|
20250516,132200,112671658,1593,1593,1593,1593,0
|
|
20250516,132100,112671658,1593,1593,1593,1593,0
|
|
20250516,132000,112671658,1593,1593,1593,1593,0
|
|
20250516,131900,112671658,1593,1593,1593,1593,0
|
|
20250516,131800,112671658,1593,1593,1593,1593,0
|
|
20250516,131700,112671658,1593,1593,1593,1593,0
|
|
20250516,131600,112671658,1593,1593,1593,1593,0
|
|
20250516,131500,112671658,1593,1593,1593,1593,0
|
|
20250516,131400,112671658,1593,1593,1593,1593,0
|
|
20250516,131300,112671658,1593,1593,1593,1593,1000
|
|
20250516,131200,111078658,1593,1593,1593,1593,0
|
|
20250516,131100,111078658,1593,1593,1593,1593,0
|
|
20250516,131000,111078658,1593,1593,1593,1593,0
|
|
20250516,130900,111078658,1593,1593,1593,1593,256
|
|
20250516,130800,110670850,1593,1593,1593,1593,0
|
|
20250516,130700,110670850,1593,1593,1593,1593,0
|
|
20250516,130600,110670850,1593,1593,1593,1593,0
|
|
20250516,130500,110670850,1593,1596,1596,1593,974
|
|
20250516,130400,109118593,1596,1596,1596,1596,3
|
|
20250516,130300,109113805,1596,1596,1596,1596,0
|
|
20250516,130200,109113805,1596,1596,1596,1596,0
|
|
20250516,130100,109113805,1596,1596,1596,1596,0
|
|
20250516,130000,109113805,1596,1594,1596,1594,105
|
|
20250516,125900,108946415,1594,1594,1594,1594,0
|
|
20250516,125800,108946415,1594,1594,1594,1594,1
|
|
20250516,125700,108944821,1595,1595,1595,1595,306
|
|
20250516,125600,108456751,1595,1595,1595,1595,0
|
|
20250516,125500,108456751,1595,1595,1595,1595,0
|
|
20250516,125400,108456751,1595,1595,1595,1595,0
|
|
20250516,125300,108456751,1595,1595,1595,1595,0
|
|
20250516,125200,108456751,1595,1595,1595,1595,0
|
|
20250516,125100,108456751,1595,1596,1596,1595,1700
|
|
20250516,125000,105744680,1596,1596,1596,1596,1309
|
|
20250516,124900,103655516,1597,1597,1597,1597,100
|
|
20250516,124800,103495816,1597,1597,1597,1597,0
|
|
20250516,124700,103495816,1597,1597,1597,1597,0
|
|
20250516,124600,103495816,1597,1597,1597,1597,0
|
|
20250516,124500,103495816,1597,1597,1597,1597,0
|
|
20250516,124400,103495816,1597,1597,1597,1597,0
|
|
20250516,124300,103495816,1597,1597,1597,1597,0
|
|
20250516,124200,103495816,1597,1597,1597,1597,0
|
|
20250516,124100,103495816,1597,1597,1597,1597,0
|
|
20250516,124000,103495816,1597,1597,1597,1597,0
|
|
20250516,123900,103495816,1597,1597,1597,1597,10
|
|
20250516,123800,103479846,1597,1597,1597,1597,0
|
|
20250516,123700,103479846,1597,1597,1597,1597,108
|
|
20250516,123600,103307370,1596,1596,1596,1596,0
|
|
20250516,123500,103307370,1596,1596,1596,1596,0
|
|
20250516,123400,103307370,1596,1596,1596,1596,0
|
|
20250516,123300,103307370,1596,1596,1596,1596,141
|
|
20250516,123200,103082334,1598,1598,1598,1598,0
|
|
20250516,123100,103082334,1598,1598,1598,1598,0
|
|
20250516,123000,103082334,1598,1598,1598,1598,0
|
|
20250516,122900,103082334,1598,1598,1598,1598,20
|
|
20250516,122800,103050374,1599,1599,1599,1599,0
|
|
20250516,122700,103050374,1599,1599,1599,1599,0
|
|
20250516,122600,103050374,1599,1599,1599,1599,0
|
|
20250516,122500,103050374,1599,1599,1599,1599,45
|
|
20250516,122400,102978419,1595,1598,1600,1595,762
|
|
20250516,122300,101760457,1598,1598,1598,1598,0
|
|
20250516,122200,101760457,1598,1598,1598,1598,0
|
|
20250516,122100,101760457,1598,1598,1598,1598,0
|
|
20250516,122000,101760457,1598,1598,1598,1598,0
|
|
20250516,121900,101760457,1598,1598,1598,1598,0
|
|
20250516,121800,101760457,1598,1598,1598,1598,0
|
|
20250516,121700,101760457,1598,1598,1598,1598,0
|
|
20250516,121600,101760457,1598,1598,1598,1598,100
|
|
20250516,121500,101600657,1598,1598,1598,1598,0
|
|
20250516,121400,101600657,1598,1598,1598,1598,2
|
|
20250516,121300,101597461,1592,1592,1592,1592,0
|
|
20250516,121200,101597461,1592,1592,1592,1578,879
|
|
20250516,121100,100199295,1595,1607,1607,1595,14190
|
|
20250516,121000,77466657,1608,1608,1608,1608,0
|
|
20250516,120900,77466657,1608,1608,1608,1608,71
|
|
20250516,120800,77352489,1608,1608,1608,1608,0
|
|
20250516,120700,77352489,1608,1608,1608,1608,0
|
|
20250516,120600,77352489,1608,1608,1608,1608,210
|
|
20250516,120500,77014809,1609,1609,1609,1609,0
|
|
20250516,120400,77014809,1609,1609,1609,1609,0
|
|
20250516,120300,77014809,1609,1609,1609,1609,0
|
|
20250516,120200,77014809,1609,1612,1612,1609,7262
|
|
20250516,120100,65316951,1617,1617,1617,1617,0
|
|
20250516,120000,65316951,1617,1617,1617,1617,0
|
|
20250516,115900,65316951,1617,1617,1617,1617,0
|
|
20250516,115800,65316951,1617,1617,1617,1617,0
|
|
20250516,115700,65316951,1617,1617,1617,1617,0
|
|
20250516,115600,65316951,1617,1617,1617,1617,51
|
|
20250516,115500,65234484,1617,1617,1617,1617,0
|
|
20250516,115400,65234484,1617,1617,1617,1617,0
|
|
20250516,115300,65234484,1617,1617,1617,1617,10
|
|
20250516,115200,65218314,1612,1612,1612,1612,0
|
|
20250516,115100,65218314,1612,1612,1612,1612,0
|
|
20250516,115000,65218314,1612,1612,1612,1612,0
|
|
20250516,114900,65218314,1612,1612,1612,1612,0
|
|
20250516,114800,65218314,1612,1612,1612,1612,0
|
|
20250516,114700,65218314,1612,1612,1612,1612,1521
|
|
20250516,114600,62766462,1617,1617,1617,1617,618
|
|
20250516,114500,61767156,1617,1617,1617,1617,0
|
|
20250516,114400,61767156,1617,1617,1617,1617,397
|
|
20250516,114300,61125207,1617,1617,1617,1617,0
|
|
20250516,114200,61125207,1617,1617,1617,1617,0
|
|
20250516,114100,61125207,1617,1617,1617,1617,0
|
|
20250516,114000,61125207,1617,1617,1617,1617,0
|
|
20250516,113900,61125207,1617,1620,1620,1617,1332
|
|
20250516,113800,58971360,1620,1620,1620,1620,0
|
|
20250516,113700,58971360,1620,1620,1620,1620,0
|
|
20250516,113600,58971360,1620,1620,1620,1620,7000
|
|
20250516,113500,47631360,1621,1621,1621,1621,0
|
|
20250516,113400,47631360,1621,1621,1621,1621,0
|
|
20250516,113300,47631360,1621,1621,1621,1621,0
|
|
20250516,113200,47631360,1621,1621,1621,1621,0
|
|
20250516,113100,47631360,1621,1621,1621,1621,0
|
|
20250516,113000,47631360,1621,1621,1621,1621,0
|
|
20250516,112900,47631360,1621,1621,1621,1621,0
|
|
20250516,112800,47631360,1621,1621,1621,1621,0
|
|
20250516,112700,47631360,1621,1621,1621,1621,0
|
|
20250516,112600,47631360,1621,1621,1621,1621,0
|
|
20250516,112500,47631360,1621,1621,1621,1621,200
|
|
20250516,112400,47307160,1621,1621,1621,1621,0
|
|
20250516,112300,47307160,1621,1621,1621,1621,0
|
|
20250516,112200,47307160,1621,1621,1621,1621,0
|
|
20250516,112100,47307160,1621,1621,1621,1621,2
|
|
20250516,112000,47303918,1611,1611,1611,1611,0
|
|
20250516,111900,47303918,1611,1611,1611,1611,0
|
|
20250516,111800,47303918,1611,1611,1611,1611,0
|
|
20250516,111700,47303918,1611,1611,1611,1611,0
|
|
20250516,111600,47303918,1611,1611,1611,1611,0
|
|
20250516,111500,47303918,1611,1611,1611,1611,0
|
|
20250516,111400,47303918,1611,1611,1611,1611,0
|
|
20250516,111300,47303918,1611,1611,1611,1611,0
|
|
20250516,111200,47303918,1611,1611,1611,1611,217
|
|
20250516,111100,46954331,1611,1611,1611,1611,0
|
|
20250516,111000,46954331,1611,1611,1611,1611,0
|
|
20250516,110900,46954331,1611,1611,1611,1611,0
|
|
20250516,110800,46954331,1611,1612,1612,1611,761
|
|
20250516,110700,45727710,1613,1613,1613,1613,0
|
|
20250516,110600,45727710,1613,1613,1613,1613,0
|
|
20250516,110500,45727710,1613,1613,1613,1613,0
|
|
20250516,110400,45727710,1613,1613,1613,1613,652
|
|
20250516,110300,44676034,1620,1620,1620,1620,0
|
|
20250516,110200,44676034,1620,1620,1620,1620,0
|
|
20250516,110100,44676034,1620,1620,1620,1620,0
|
|
20250516,110000,44676034,1620,1620,1620,1620,0
|
|
20250516,105900,44676034,1620,1620,1620,1620,900
|
|
20250516,105800,43218034,1620,1620,1620,1620,10
|
|
20250516,105700,43201834,1623,1623,1623,1623,897
|
|
20250516,105600,41746003,1623,1623,1623,1623,0
|
|
20250516,105500,41746003,1623,1623,1623,1623,0
|
|
20250516,105400,41746003,1623,1623,1623,1623,0
|
|
20250516,105300,41746003,1623,1623,1623,1623,0
|
|
20250516,105200,41746003,1623,1623,1623,1623,0
|
|
20250516,105100,41746003,1623,1623,1623,1623,4
|
|
20250516,105000,41739511,1615,1615,1615,1615,0
|
|
20250516,104900,41739511,1615,1615,1615,1615,0
|
|
20250516,104800,41739511,1615,1615,1615,1615,0
|
|
20250516,104700,41739511,1615,1615,1615,1615,300
|
|
20250516,104600,41255011,1615,1615,1615,1615,0
|
|
20250516,104500,41255011,1615,1615,1615,1615,0
|
|
20250516,104400,41255011,1615,1615,1615,1615,0
|
|
20250516,104300,41255011,1615,1615,1615,1615,0
|
|
20250516,104200,41255011,1615,1615,1615,1615,20
|
|
20250516,104100,41222711,1613,1613,1613,1613,0
|
|
20250516,104000,41222711,1613,1613,1613,1613,0
|
|
20250516,103900,41222711,1613,1613,1613,1613,130
|
|
20250516,103800,41013021,1623,1623,1623,1623,0
|
|
20250516,103700,41013021,1623,1623,1623,1623,0
|
|
20250516,103600,41013021,1623,1623,1623,1623,0
|
|
20250516,103500,41013021,1623,1623,1623,1623,1000
|
|
20250516,103400,39390021,1623,1623,1623,1623,0
|
|
20250516,103300,39390021,1623,1623,1623,1623,600
|
|
20250516,103200,38416221,1623,1623,1623,1623,0
|
|
20250516,103100,38416221,1623,1623,1623,1623,50
|
|
20250516,103000,38335071,1623,1623,1623,1623,0
|
|
20250516,102900,38335071,1623,1623,1623,1623,0
|
|
20250516,102800,38335071,1623,1623,1623,1623,20
|
|
20250516,102700,38302611,1613,1613,1613,1613,0
|
|
20250516,102600,38302611,1613,1613,1613,1613,0
|
|
20250516,102500,38302611,1613,1613,1613,1613,0
|
|
20250516,102400,38302611,1613,1613,1613,1613,0
|
|
20250516,102300,38302611,1613,1613,1613,1613,0
|
|
20250516,102200,38302611,1613,1613,1613,1613,0
|
|
20250516,102100,38302611,1613,1613,1613,1613,651
|
|
20250516,102000,37252548,1613,1613,1613,1613,13
|
|
20250516,101900,37231579,1629,1629,1629,1629,0
|
|
20250516,101800,37231579,1629,1629,1629,1629,0
|
|
20250516,101700,37231579,1629,1629,1629,1629,0
|
|
20250516,101600,37231579,1629,1629,1629,1629,0
|
|
20250516,101500,37231579,1629,1629,1629,1629,2
|
|
20250516,101400,37228321,1613,1613,1613,1613,500
|
|
20250516,101300,36421821,1615,1615,1615,1615,500
|
|
20250516,101200,35614321,1632,1632,1632,1632,0
|
|
20250516,101100,35614321,1632,1621,1632,1612,7031
|
|
20250516,101000,24256449,1623,1631,1631,1622,4770
|
|
20250516,100900,16505785,1631,1631,1631,1631,0
|
|
20250516,100800,16505785,1631,1631,1631,1631,0
|
|
20250516,100700,16505785,1631,1631,1631,1631,5
|
|
20250516,100600,16497630,1630,1630,1630,1630,1000
|
|
20250516,100500,14867630,1630,1630,1630,1630,0
|
|
20250516,100400,14867630,1630,1630,1630,1630,0
|
|
20250516,100300,14867630,1630,1641,1641,1630,230
|
|
20250516,100200,14490310,1641,1641,1641,1641,0
|
|
20250516,100100,14490310,1641,1641,1641,1641,10
|
|
20250516,100000,14473900,1628,1628,1628,1628,0
|
|
20250516,095900,14473900,1628,1628,1628,1628,0
|
|
20250516,095800,14473900,1628,1640,1640,1628,324
|
|
20250516,095700,13945028,1642,1642,1642,1642,100
|
|
20250516,095600,13780828,1643,1643,1643,1643,50
|
|
20250516,095500,13698678,1628,1628,1628,1628,0
|
|
20250516,095400,13698678,1628,1638,1638,1628,5114
|
|
20250516,095300,5338152,1655,1655,1655,1655,0
|
|
20250516,095200,5338152,1655,1655,1655,1655,0
|
|
20250516,095100,5338152,1655,1655,1655,1655,0
|
|
20250516,095000,5338152,1655,1655,1655,1655,0
|
|
20250516,094900,5338152,1655,1655,1655,1655,0
|
|
20250516,094800,5338152,1655,1655,1655,1655,0
|
|
20250516,094700,5338152,1655,1655,1655,1655,0
|
|
20250516,094600,5338152,1655,1655,1655,1655,0
|
|
20250516,094500,5338152,1655,1655,1655,1655,0
|
|
20250516,094400,5338152,1655,1655,1655,1655,0
|
|
20250516,094300,5338152,1655,1655,1655,1655,0
|
|
20250516,094200,5338152,1655,1655,1655,1655,120
|
|
20250516,094100,5139552,1655,1655,1655,1655,0
|
|
20250516,094000,5139552,1655,1655,1655,1655,0
|
|
20250516,093900,5139552,1655,1655,1655,1655,0
|
|
20250516,093800,5139552,1655,1655,1655,1655,0
|
|
20250516,093700,5139552,1655,1655,1655,1655,0
|
|
20250516,093600,5139552,1655,1655,1655,1655,0
|
|
20250516,093500,5139552,1655,1655,1655,1655,0
|
|
20250516,093400,5139552,1655,1655,1655,1655,1
|
|
20250516,093300,5137897,1655,1654,1655,1654,604
|
|
20250516,093200,4138426,1654,1654,1654,1654,0
|
|
20250516,093100,4138426,1654,1637,1654,1636,89
|
|
20250516,093000,3992796,1655,1655,1655,1655,0
|
|
20250516,092900,3992796,1655,1655,1655,1655,0
|
|
20250516,092800,3992796,1655,1648,1655,1648,1000
|
|
20250516,092700,2340832,1635,1636,1636,1635,23
|
|
20250516,092600,2303213,1648,1648,1648,1648,0
|
|
20250516,092500,2303213,1648,1648,1648,1648,0
|
|
20250516,092400,2303213,1648,1648,1648,1648,0
|
|
20250516,092300,2303213,1648,1648,1648,1648,0
|
|
20250516,092200,2303213,1648,1648,1648,1648,1
|
|
20250516,092100,2301565,1649,1649,1649,1649,30
|
|
20250516,092000,2252095,1649,1649,1649,1649,3
|
|
20250516,091900,2247148,1649,1649,1649,1649,0
|
|
20250516,091800,2247148,1649,1649,1649,1649,0
|
|
20250516,091700,2247148,1649,1649,1649,1649,0
|
|
20250516,091600,2247148,1649,1649,1649,1649,0
|
|
20250516,091500,2247148,1649,1649,1649,1649,0
|
|
20250516,091400,2247148,1649,1649,1649,1649,0
|
|
20250516,091300,2247148,1649,1649,1649,1649,0
|
|
20250516,091200,2247148,1649,1649,1649,1649,0
|
|
20250516,091100,2247148,1649,1649,1649,1649,1
|
|
20250516,091000,2245499,1640,1640,1640,1640,0
|
|
20250516,090900,2245499,1640,1640,1640,1640,500
|
|
20250516,090800,1425499,1646,1646,1646,1646,250
|
|
20250516,090700,1013999,1646,1645,1646,1645,200
|
|
20250516,090600,684856,1646,1646,1646,1646,0
|
|
20250516,090500,684856,1646,1646,1646,1646,0
|
|
20250516,090400,684856,1646,1646,1646,1646,0
|
|
20250516,090300,684856,1646,1646,1646,1646,0
|
|
20250516,090200,684856,1646,1630,1646,1630,6
|
|
20250516,090100,675060,1646,1630,1646,1630,201
|
|
20250516,090000,347414,1630,1648,1648,1630,212
|