613 lines
27 KiB
CSV
613 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250502,191000,153443481,246,246,246,246,6286
|
|
20250502,190900,153443481,246,246,246,246,0
|
|
20250502,190800,153443481,246,246,246,246,0
|
|
20250502,190700,153443481,246,246,246,246,0
|
|
20250502,190600,153443481,246,246,246,246,0
|
|
20250502,190500,153443481,246,246,246,246,0
|
|
20250502,190400,153443481,246,246,246,246,0
|
|
20250502,190300,153443481,246,246,246,246,0
|
|
20250502,190200,153443481,246,246,246,246,0
|
|
20250502,190100,153443481,246,246,246,246,0
|
|
20250502,190000,153443481,246,246,246,246,0
|
|
20250502,185900,153443481,246,246,246,246,0
|
|
20250502,185800,153443481,246,246,246,246,0
|
|
20250502,185700,153443481,246,246,246,246,0
|
|
20250502,185600,153443481,246,246,246,246,0
|
|
20250502,185500,153443481,246,246,246,246,0
|
|
20250502,185400,153443481,246,246,246,246,0
|
|
20250502,185300,153443481,246,246,246,246,0
|
|
20250502,185200,153443481,246,246,246,246,0
|
|
20250502,185100,153443481,246,246,246,246,0
|
|
20250502,185000,153443481,246,246,246,246,0
|
|
20250502,184900,153443481,246,246,246,246,0
|
|
20250502,184800,153443481,246,246,246,246,0
|
|
20250502,184700,153443481,246,246,246,246,0
|
|
20250502,184600,153443481,246,246,246,246,0
|
|
20250502,184500,153443481,246,246,246,246,0
|
|
20250502,184400,153443481,246,246,246,246,0
|
|
20250502,184300,153443481,246,246,246,246,0
|
|
20250502,184200,153443481,246,246,246,246,0
|
|
20250502,184100,153443481,246,246,246,246,0
|
|
20250502,184000,153443481,246,246,246,246,6286
|
|
20250502,183900,153443481,246,246,246,246,0
|
|
20250502,183800,153443481,246,246,246,246,0
|
|
20250502,183700,153443481,246,246,246,246,0
|
|
20250502,183600,153443481,246,246,246,246,0
|
|
20250502,183500,153443481,246,246,246,246,0
|
|
20250502,183400,153443481,246,246,246,246,0
|
|
20250502,183300,153443481,246,246,246,246,0
|
|
20250502,183200,153443481,246,246,246,246,0
|
|
20250502,183100,153443481,246,246,246,246,0
|
|
20250502,183000,153443481,246,246,246,246,0
|
|
20250502,182900,153443481,246,246,246,246,0
|
|
20250502,182800,153443481,246,246,246,246,0
|
|
20250502,182700,153443481,246,246,246,246,0
|
|
20250502,182600,153443481,246,246,246,246,0
|
|
20250502,182500,153443481,246,246,246,246,0
|
|
20250502,182400,153443481,246,246,246,246,0
|
|
20250502,182300,153443481,246,246,246,246,0
|
|
20250502,182200,153443481,246,246,246,246,0
|
|
20250502,182100,153443481,246,246,246,246,0
|
|
20250502,182000,153443481,246,246,246,246,0
|
|
20250502,181900,153443481,246,246,246,246,0
|
|
20250502,181800,153443481,246,246,246,246,0
|
|
20250502,181700,153443481,246,246,246,246,0
|
|
20250502,181600,153443481,246,246,246,246,0
|
|
20250502,181500,153443481,246,246,246,246,0
|
|
20250502,181400,153443481,246,246,246,246,0
|
|
20250502,181300,153443481,246,246,246,246,0
|
|
20250502,181200,153443481,246,246,246,246,0
|
|
20250502,181100,153443481,246,246,246,246,0
|
|
20250502,181000,153443481,246,246,246,246,6286
|
|
20250502,180900,153443481,246,246,246,246,0
|
|
20250502,180800,153443481,246,246,246,246,0
|
|
20250502,180700,153443481,246,246,246,246,0
|
|
20250502,180600,153443481,246,246,246,246,0
|
|
20250502,180500,153443481,246,246,246,246,0
|
|
20250502,180400,153443481,246,246,246,246,0
|
|
20250502,180300,153443481,246,246,246,246,0
|
|
20250502,180200,153443481,246,246,246,246,0
|
|
20250502,180100,153443481,246,246,246,246,0
|
|
20250502,180000,153443481,246,246,246,246,0
|
|
20250502,175900,153443481,246,246,246,246,0
|
|
20250502,175800,153443481,246,246,246,246,0
|
|
20250502,175700,153443481,246,246,246,246,0
|
|
20250502,175600,153443481,246,246,246,246,0
|
|
20250502,175500,153443481,246,246,246,246,0
|
|
20250502,175400,153443481,246,246,246,246,0
|
|
20250502,175300,153443481,246,246,246,246,0
|
|
20250502,175200,153443481,246,246,246,246,0
|
|
20250502,175100,153443481,246,246,246,246,0
|
|
20250502,175000,153443481,246,246,246,246,0
|
|
20250502,174900,153443481,246,246,246,246,0
|
|
20250502,174800,153443481,246,246,246,246,0
|
|
20250502,174700,153443481,246,246,246,246,0
|
|
20250502,174600,153443481,246,246,246,246,0
|
|
20250502,174500,153443481,246,246,246,246,0
|
|
20250502,174400,153443481,246,246,246,246,0
|
|
20250502,174300,153443481,246,246,246,246,0
|
|
20250502,174200,153443481,246,246,246,246,0
|
|
20250502,174100,153443481,246,246,246,246,0
|
|
20250502,174000,153443481,246,246,246,246,6286
|
|
20250502,173900,153443481,246,246,246,246,0
|
|
20250502,173800,153443481,246,246,246,246,0
|
|
20250502,173700,153443481,246,246,246,246,0
|
|
20250502,173600,153443481,246,246,246,246,0
|
|
20250502,173500,153443481,246,246,246,246,0
|
|
20250502,173400,153443481,246,246,246,246,0
|
|
20250502,173300,153443481,246,246,246,246,0
|
|
20250502,173200,153443481,246,246,246,246,0
|
|
20250502,173100,153443481,246,246,246,246,0
|
|
20250502,173000,153443481,246,246,246,246,0
|
|
20250502,172900,153443481,246,246,246,246,0
|
|
20250502,172800,153443481,246,246,246,246,0
|
|
20250502,172700,153443481,246,246,246,246,0
|
|
20250502,172600,153443481,246,246,246,246,0
|
|
20250502,172500,153443481,246,246,246,246,0
|
|
20250502,172400,153443481,246,246,246,246,0
|
|
20250502,172300,153443481,246,246,246,246,0
|
|
20250502,172200,153443481,246,246,246,246,0
|
|
20250502,172100,153443481,246,246,246,246,0
|
|
20250502,172000,153443481,246,246,246,246,0
|
|
20250502,171900,153443481,246,246,246,246,0
|
|
20250502,171800,153443481,246,246,246,246,0
|
|
20250502,171700,153443481,246,246,246,246,0
|
|
20250502,171600,153443481,246,246,246,246,0
|
|
20250502,171500,153443481,246,246,246,246,0
|
|
20250502,171400,153443481,246,246,246,246,0
|
|
20250502,171300,153443481,246,246,246,246,0
|
|
20250502,171200,153443481,246,246,246,246,0
|
|
20250502,171100,153443481,246,246,246,246,0
|
|
20250502,171000,153443481,246,246,246,246,6286
|
|
20250502,170900,153443481,246,246,246,246,0
|
|
20250502,170800,153443481,246,246,246,246,0
|
|
20250502,170700,153443481,246,246,246,246,0
|
|
20250502,170600,153443481,246,246,246,246,0
|
|
20250502,170500,153443481,246,246,246,246,0
|
|
20250502,170400,153443481,246,246,246,246,0
|
|
20250502,170300,153443481,246,246,246,246,0
|
|
20250502,170200,153443481,246,246,246,246,0
|
|
20250502,170100,153443481,246,246,246,246,0
|
|
20250502,170000,153443481,246,246,246,246,0
|
|
20250502,165900,153443481,246,246,246,246,0
|
|
20250502,165800,153443481,246,246,246,246,0
|
|
20250502,165700,153443481,246,246,246,246,0
|
|
20250502,165600,153443481,246,246,246,246,0
|
|
20250502,165500,153443481,246,246,246,246,0
|
|
20250502,165400,153443481,246,246,246,246,0
|
|
20250502,165300,153443481,246,246,246,246,0
|
|
20250502,165200,153443481,246,246,246,246,0
|
|
20250502,165100,153443481,246,246,246,246,0
|
|
20250502,165000,153443481,246,246,246,246,0
|
|
20250502,164900,153443481,246,246,246,246,0
|
|
20250502,164800,153443481,246,246,246,246,0
|
|
20250502,164700,153443481,246,246,246,246,0
|
|
20250502,164600,153443481,246,246,246,246,0
|
|
20250502,164500,153443481,246,246,246,246,0
|
|
20250502,164400,153443481,246,246,246,246,0
|
|
20250502,164300,153443481,246,246,246,246,0
|
|
20250502,164200,153443481,246,246,246,246,0
|
|
20250502,164100,153443481,246,246,246,246,0
|
|
20250502,164000,153443481,246,246,246,246,6286
|
|
20250502,163900,153443481,246,246,246,246,0
|
|
20250502,163800,153443481,246,246,246,246,0
|
|
20250502,163700,153443481,246,246,246,246,0
|
|
20250502,163600,153443481,246,246,246,246,0
|
|
20250502,163500,153443481,246,246,246,246,0
|
|
20250502,163400,153443481,246,246,246,246,0
|
|
20250502,163300,153443481,246,246,246,246,0
|
|
20250502,163200,153443481,246,246,246,246,0
|
|
20250502,163100,153443481,246,246,246,246,0
|
|
20250502,163000,153443481,246,246,246,246,0
|
|
20250502,162900,153443481,246,246,246,246,0
|
|
20250502,162800,153443481,246,246,246,246,0
|
|
20250502,162700,153443481,246,246,246,246,0
|
|
20250502,162600,153443481,246,246,246,246,0
|
|
20250502,162500,153443481,246,246,246,246,0
|
|
20250502,162400,153443481,246,246,246,246,0
|
|
20250502,162300,153443481,246,246,246,246,0
|
|
20250502,162200,153443481,246,246,246,246,0
|
|
20250502,162100,153443481,246,246,246,246,0
|
|
20250502,162000,153443481,246,246,246,246,0
|
|
20250502,161900,153443481,246,246,246,246,0
|
|
20250502,161800,153443481,246,246,246,246,0
|
|
20250502,161700,153443481,246,246,246,246,0
|
|
20250502,161600,153443481,246,246,246,246,0
|
|
20250502,161500,153443481,246,246,246,246,0
|
|
20250502,161400,153443481,246,246,246,246,0
|
|
20250502,161300,153443481,246,246,246,246,0
|
|
20250502,161200,153443481,246,246,246,246,0
|
|
20250502,161100,153443481,246,246,246,246,0
|
|
20250502,161000,153443481,246,246,246,246,6286
|
|
20250502,160900,153443481,246,246,246,246,0
|
|
20250502,160800,153443481,246,246,246,246,0
|
|
20250502,160700,153443481,246,246,246,246,0
|
|
20250502,160600,153443481,246,246,246,246,0
|
|
20250502,160500,153443481,246,246,246,246,0
|
|
20250502,160400,153443481,246,246,246,246,0
|
|
20250502,160300,153443481,246,246,246,246,0
|
|
20250502,160200,153443481,246,246,246,246,0
|
|
20250502,160100,153443481,246,246,246,246,0
|
|
20250502,160000,153443481,246,246,246,246,0
|
|
20250502,155900,153443481,246,246,246,246,0
|
|
20250502,155800,153443481,246,246,246,246,0
|
|
20250502,155700,153443481,246,246,246,246,0
|
|
20250502,155600,153443481,246,246,246,246,0
|
|
20250502,155500,153443481,246,246,246,246,0
|
|
20250502,155400,153443481,246,246,246,246,0
|
|
20250502,155300,153443481,246,246,246,246,0
|
|
20250502,155200,153443481,246,246,246,246,0
|
|
20250502,155100,153443481,246,246,246,246,0
|
|
20250502,155000,153443481,246,246,246,246,0
|
|
20250502,154900,153443481,246,246,246,246,0
|
|
20250502,154800,153443481,246,246,246,246,0
|
|
20250502,154700,153443481,246,246,246,246,0
|
|
20250502,154600,153443481,246,246,246,246,0
|
|
20250502,154500,153443481,246,246,246,246,0
|
|
20250502,154400,153443481,246,246,246,246,0
|
|
20250502,154300,153443481,246,246,246,246,0
|
|
20250502,154200,153443481,246,246,246,246,0
|
|
20250502,154100,153443481,246,246,246,246,0
|
|
20250502,154000,153443481,246,246,246,246,6286
|
|
20250502,153900,153443481,246,246,246,246,0
|
|
20250502,153800,153443481,246,246,246,246,0
|
|
20250502,153700,153443481,246,246,246,246,0
|
|
20250502,153600,153443481,246,246,246,246,0
|
|
20250502,153500,153443481,246,246,246,246,0
|
|
20250502,153400,153443481,246,246,246,246,0
|
|
20250502,153300,153443481,246,246,246,246,0
|
|
20250502,153200,153443481,246,246,246,246,0
|
|
20250502,153100,153443481,246,246,246,246,0
|
|
20250502,153000,153443481,246,246,246,246,6286
|
|
20250502,152900,151897125,247,247,247,247,0
|
|
20250502,152800,151897125,247,247,247,247,0
|
|
20250502,152700,151897125,247,247,247,247,0
|
|
20250502,152600,151897125,247,247,247,247,0
|
|
20250502,152500,151897125,247,247,247,247,0
|
|
20250502,152400,151897125,247,247,247,247,0
|
|
20250502,152300,151897125,247,247,247,247,0
|
|
20250502,152200,151897125,247,247,247,247,0
|
|
20250502,152100,151897125,247,247,247,247,0
|
|
20250502,152000,151897125,247,247,247,247,0
|
|
20250502,151900,151897125,247,247,247,247,7
|
|
20250502,151800,151895396,247,247,247,247,241
|
|
20250502,151700,151835869,247,246,247,246,674
|
|
20250502,151600,151669761,247,247,247,247,0
|
|
20250502,151500,151669761,247,247,247,247,0
|
|
20250502,151400,151669761,247,247,247,247,700
|
|
20250502,151300,151496861,246,247,247,246,426
|
|
20250502,151200,151391765,247,247,247,246,546
|
|
20250502,151100,151257109,247,247,247,247,300
|
|
20250502,151000,151183009,248,248,248,248,0
|
|
20250502,150900,151183009,248,247,248,247,1300
|
|
20250502,150800,150861862,248,247,248,247,4000
|
|
20250502,150700,149873464,247,246,247,246,1100
|
|
20250502,150600,149602142,244,245,245,244,15000
|
|
20250502,150500,145939697,245,245,245,245,0
|
|
20250502,150400,145939697,245,245,245,245,2514
|
|
20250502,150300,145323767,246,246,246,246,0
|
|
20250502,150200,145323767,246,246,246,246,27
|
|
20250502,150100,145317125,246,246,246,246,0
|
|
20250502,150000,145317125,246,246,246,246,0
|
|
20250502,145900,145317125,246,246,246,246,0
|
|
20250502,145800,145317125,246,246,246,246,0
|
|
20250502,145700,145317125,246,246,246,246,0
|
|
20250502,145600,145317125,246,246,246,246,42
|
|
20250502,145500,145306793,247,247,247,247,0
|
|
20250502,145400,145306793,247,247,247,247,0
|
|
20250502,145300,145306793,247,247,247,247,0
|
|
20250502,145200,145306793,247,247,247,247,11
|
|
20250502,145100,145304076,247,247,247,247,0
|
|
20250502,145000,145304076,247,247,247,247,0
|
|
20250502,144900,145304076,247,247,247,247,100
|
|
20250502,144800,145279376,246,246,246,246,1480
|
|
20250502,144700,144915296,246,246,246,246,9
|
|
20250502,144600,144913082,245,245,245,245,0
|
|
20250502,144500,144913082,245,245,245,245,34
|
|
20250502,144400,144904752,245,245,245,245,0
|
|
20250502,144300,144904752,245,245,245,245,11249
|
|
20250502,144200,142148747,245,245,245,245,0
|
|
20250502,144100,142148747,245,246,246,245,18862
|
|
20250502,144000,137527057,246,246,246,246,1
|
|
20250502,143900,137526811,245,245,245,245,0
|
|
20250502,143800,137526811,245,245,245,245,0
|
|
20250502,143700,137526811,245,245,245,245,1408
|
|
20250502,143600,137181851,245,245,246,245,18327
|
|
20250502,143500,132691727,246,246,246,246,1782
|
|
20250502,143400,132253355,247,247,247,247,19
|
|
20250502,143300,132248662,247,247,247,247,3
|
|
20250502,143200,132247921,247,247,247,247,11
|
|
20250502,143100,132245204,247,247,247,247,125
|
|
20250502,143000,132214329,247,247,247,247,881
|
|
20250502,142900,131996722,247,247,247,247,506
|
|
20250502,142800,131871740,246,247,247,246,1531
|
|
20250502,142700,131494583,247,247,247,247,220
|
|
20250502,142600,131440243,247,247,247,247,1488
|
|
20250502,142500,131072707,248,248,248,248,0
|
|
20250502,142400,131072707,248,248,248,248,0
|
|
20250502,142300,131072707,248,248,248,248,282
|
|
20250502,142200,131002771,248,248,248,248,485
|
|
20250502,142100,130882491,248,248,248,248,1954
|
|
20250502,142000,130397899,249,249,249,249,29
|
|
20250502,141900,130390678,249,249,249,249,12
|
|
20250502,141800,130387690,249,248,249,248,2001
|
|
20250502,141700,129891441,247,248,248,247,2
|
|
20250502,141600,129890946,247,247,247,247,0
|
|
20250502,141500,129890946,247,247,247,247,0
|
|
20250502,141400,129890946,247,247,247,247,43
|
|
20250502,141300,129880325,247,247,247,247,11
|
|
20250502,141200,129877608,247,247,247,247,332
|
|
20250502,141100,129795604,247,247,247,247,0
|
|
20250502,141000,129795604,247,247,247,247,0
|
|
20250502,140900,129795604,247,247,247,247,0
|
|
20250502,140800,129795604,247,247,247,247,500
|
|
20250502,140700,129672104,247,247,247,247,1
|
|
20250502,140600,129671857,247,247,247,247,0
|
|
20250502,140500,129671857,247,247,247,247,1
|
|
20250502,140400,129671610,246,246,246,246,0
|
|
20250502,140300,129671610,246,246,246,246,74
|
|
20250502,140200,129653406,246,246,246,246,303
|
|
20250502,140100,129578868,246,246,246,246,50
|
|
20250502,140000,129566568,246,246,246,246,1100
|
|
20250502,135900,129295968,246,246,246,246,24
|
|
20250502,135800,129290064,246,246,246,246,2
|
|
20250502,135700,129289572,246,246,246,246,4122
|
|
20250502,135600,128275560,246,246,246,246,1963
|
|
20250502,135500,127792662,246,246,246,246,0
|
|
20250502,135400,127792662,246,246,246,246,0
|
|
20250502,135300,127792662,246,246,246,246,0
|
|
20250502,135200,127792662,246,246,246,246,1
|
|
20250502,135100,127792416,245,245,245,245,0
|
|
20250502,135000,127792416,245,245,245,245,0
|
|
20250502,134900,127792416,245,245,245,245,4
|
|
20250502,134800,127791436,245,245,245,245,536
|
|
20250502,134700,127660116,245,246,246,245,1690
|
|
20250502,134600,127245841,245,245,245,245,0
|
|
20250502,134500,127245841,245,245,245,245,2
|
|
20250502,134400,127245351,245,245,245,245,1176
|
|
20250502,134300,126957231,244,244,244,244,0
|
|
20250502,134200,126957231,244,244,244,244,5104
|
|
20250502,134100,125711855,244,244,244,244,0
|
|
20250502,134000,125711855,244,244,244,244,0
|
|
20250502,133900,125711855,244,244,244,244,0
|
|
20250502,133800,125711855,244,244,244,244,0
|
|
20250502,133700,125711855,244,245,245,244,4000
|
|
20250502,133600,124735283,245,245,245,245,0
|
|
20250502,133500,124735283,245,245,245,245,0
|
|
20250502,133400,124735283,245,246,246,245,2
|
|
20250502,133300,124734792,246,246,246,246,600
|
|
20250502,133200,124587192,246,245,246,245,365
|
|
20250502,133100,124497567,246,246,246,246,20
|
|
20250502,133000,124492647,246,246,246,246,0
|
|
20250502,132900,124492647,246,246,246,246,0
|
|
20250502,132800,124492647,246,246,246,246,0
|
|
20250502,132700,124492647,246,246,246,246,0
|
|
20250502,132600,124492647,246,246,246,246,499
|
|
20250502,132500,124369893,246,246,246,246,0
|
|
20250502,132400,124369893,246,246,246,246,157
|
|
20250502,132300,124331271,246,246,246,246,0
|
|
20250502,132200,124331271,246,246,246,246,0
|
|
20250502,132100,124331271,246,246,246,246,0
|
|
20250502,132000,124331271,246,246,246,246,400
|
|
20250502,131900,124232871,246,246,246,246,0
|
|
20250502,131800,124232871,246,246,246,246,0
|
|
20250502,131700,124232871,246,246,246,246,0
|
|
20250502,131600,124232871,246,246,246,246,26
|
|
20250502,131500,124226475,246,246,246,246,262
|
|
20250502,131400,124162023,246,246,246,246,0
|
|
20250502,131300,124162023,246,246,247,246,1057
|
|
20250502,131200,123901845,246,246,246,246,169
|
|
20250502,131100,123860271,246,245,246,245,1163
|
|
20250502,131000,123575173,246,246,246,246,1
|
|
20250502,130900,123574927,246,246,246,246,0
|
|
20250502,130800,123574927,246,246,246,246,0
|
|
20250502,130700,123574927,246,246,246,246,0
|
|
20250502,130600,123574927,246,246,246,246,28
|
|
20250502,130500,123568039,246,246,246,246,0
|
|
20250502,130400,123568039,246,246,246,246,0
|
|
20250502,130300,123568039,246,246,246,246,0
|
|
20250502,130200,123568039,246,246,246,246,100
|
|
20250502,130100,123543439,246,246,246,246,100
|
|
20250502,130000,123518839,246,246,246,246,1
|
|
20250502,125900,123518593,245,245,245,245,0
|
|
20250502,125800,123518593,245,245,245,245,2478
|
|
20250502,125700,122911483,245,245,245,245,0
|
|
20250502,125600,122911483,245,245,245,245,100
|
|
20250502,125500,122886983,245,245,245,245,7
|
|
20250502,125400,122885268,245,245,245,245,105
|
|
20250502,125300,122859543,245,245,245,245,1
|
|
20250502,125200,122859298,244,244,244,244,1660
|
|
20250502,125100,122454258,246,246,246,246,0
|
|
20250502,125000,122454258,246,246,246,246,0
|
|
20250502,124900,122454258,246,246,246,246,1600
|
|
20250502,124800,122060658,246,245,246,245,2014
|
|
20250502,124700,121567220,246,246,246,246,1
|
|
20250502,124600,121566974,245,245,245,245,793
|
|
20250502,124500,121372689,245,245,245,245,0
|
|
20250502,124400,121372689,245,245,245,245,1067
|
|
20250502,124300,121111274,245,245,245,245,0
|
|
20250502,124200,121111274,245,245,245,245,500
|
|
20250502,124100,120988774,244,244,244,244,5985
|
|
20250502,124000,119528434,244,244,244,244,200
|
|
20250502,123900,119479634,244,244,244,244,157
|
|
20250502,123800,119441326,244,244,244,244,2
|
|
20250502,123700,119440838,244,244,244,244,300
|
|
20250502,123600,119367638,244,244,244,244,71
|
|
20250502,123500,119350314,244,244,244,244,0
|
|
20250502,123400,119350314,244,244,244,244,2645
|
|
20250502,123300,118704934,244,244,244,244,942
|
|
20250502,123200,118475086,244,244,244,244,2010
|
|
20250502,123100,117984646,244,244,244,244,0
|
|
20250502,123000,117984646,244,244,244,244,65
|
|
20250502,122900,117968786,244,244,244,244,0
|
|
20250502,122800,117968786,244,244,244,244,14
|
|
20250502,122700,117965370,243,243,243,243,2090
|
|
20250502,122600,117457500,243,243,243,243,2054
|
|
20250502,122500,116958378,243,244,244,243,432
|
|
20250502,122400,116853073,244,244,244,244,2450
|
|
20250502,122300,116255273,244,244,244,244,5891
|
|
20250502,122200,114817869,244,245,245,244,15113
|
|
20250502,122100,111129664,245,246,246,245,9447
|
|
20250502,122000,108814649,246,246,246,246,2077
|
|
20250502,121900,108303707,247,246,247,246,2220
|
|
20250502,121800,107757578,246,246,246,246,89
|
|
20250502,121700,107735684,246,246,246,246,300
|
|
20250502,121600,107661884,246,246,246,246,100
|
|
20250502,121500,107637284,246,246,246,246,200
|
|
20250502,121400,107588084,246,246,246,246,242
|
|
20250502,121300,107528552,246,246,246,246,60
|
|
20250502,121200,107513792,246,246,246,246,0
|
|
20250502,121100,107513792,246,246,246,246,6
|
|
20250502,121000,107512316,246,246,246,246,15
|
|
20250502,120900,107508626,246,246,246,246,38
|
|
20250502,120800,107499278,246,246,246,246,0
|
|
20250502,120700,107499278,246,246,246,246,0
|
|
20250502,120600,107499278,246,246,246,246,0
|
|
20250502,120500,107499278,246,246,246,246,1000
|
|
20250502,120400,107253278,246,246,246,246,0
|
|
20250502,120300,107253278,246,246,246,246,1200
|
|
20250502,120200,106958078,246,246,246,246,99
|
|
20250502,120100,106933724,245,245,245,245,0
|
|
20250502,120000,106933724,245,245,245,245,0
|
|
20250502,115900,106933724,245,245,245,245,0
|
|
20250502,115800,106933724,245,245,245,245,0
|
|
20250502,115700,106933724,245,245,245,245,0
|
|
20250502,115600,106933724,245,245,245,245,0
|
|
20250502,115500,106933724,245,245,245,245,2100
|
|
20250502,115400,106419224,245,245,245,245,200
|
|
20250502,115300,106370224,245,245,245,245,1200
|
|
20250502,115200,106076224,245,245,245,245,200
|
|
20250502,115100,106027224,245,245,245,245,8
|
|
20250502,115000,106025264,244,244,244,244,0
|
|
20250502,114900,106025264,244,245,245,244,10058
|
|
20250502,114800,103571062,245,245,245,245,5601
|
|
20250502,114700,102198817,244,245,245,244,12870
|
|
20250502,114600,99058449,245,244,245,244,19074
|
|
20250502,114500,94399899,245,246,246,245,14821
|
|
20250502,114400,90763527,247,247,247,247,1001
|
|
20250502,114300,90516280,247,247,248,247,636
|
|
20250502,114200,90359187,248,248,248,248,300
|
|
20250502,114100,90284787,247,248,248,247,845
|
|
20250502,114000,90075385,248,248,248,248,1
|
|
20250502,113900,90075137,248,248,248,248,3
|
|
20250502,113800,90074393,247,247,247,247,0
|
|
20250502,113700,90074393,247,247,247,247,0
|
|
20250502,113600,90074393,247,247,247,247,203
|
|
20250502,113500,90024252,247,247,247,247,0
|
|
20250502,113400,90024252,247,247,247,247,0
|
|
20250502,113300,90024252,247,247,247,247,33
|
|
20250502,113200,90016101,248,248,248,248,0
|
|
20250502,113100,90016101,248,248,248,248,100
|
|
20250502,113000,89991301,247,247,247,247,0
|
|
20250502,112900,89991301,247,247,247,247,0
|
|
20250502,112800,89991301,247,247,247,247,0
|
|
20250502,112700,89991301,247,247,247,247,49
|
|
20250502,112600,89979198,247,247,247,247,398
|
|
20250502,112500,89880892,246,247,247,246,3
|
|
20250502,112400,89880152,248,248,248,248,0
|
|
20250502,112300,89880152,248,248,248,248,0
|
|
20250502,112200,89880152,248,248,248,248,158
|
|
20250502,112100,89840968,248,248,248,248,1
|
|
20250502,112000,89840720,247,247,247,247,0
|
|
20250502,111900,89840720,247,247,247,247,0
|
|
20250502,111800,89840720,247,247,247,247,0
|
|
20250502,111700,89840720,247,247,247,247,0
|
|
20250502,111600,89840720,247,248,248,247,100
|
|
20250502,111500,89816019,247,247,247,247,0
|
|
20250502,111400,89816019,247,247,247,247,105
|
|
20250502,111300,89790084,247,247,247,247,896
|
|
20250502,111200,89568772,247,247,247,247,0
|
|
20250502,111100,89568772,247,247,247,247,0
|
|
20250502,111000,89568772,247,247,247,247,0
|
|
20250502,110900,89568772,247,247,247,247,0
|
|
20250502,110800,89568772,247,247,247,247,505
|
|
20250502,110700,89444037,247,247,247,247,1532
|
|
20250502,110600,89065633,247,247,247,247,2001
|
|
20250502,110500,88571386,247,247,247,247,227
|
|
20250502,110400,88515317,247,247,247,247,2000
|
|
20250502,110300,88021317,247,247,247,247,178
|
|
20250502,110200,87977351,246,246,246,246,1421
|
|
20250502,110100,87627785,246,246,246,246,10104
|
|
20250502,110000,85142201,246,246,246,246,999
|
|
20250502,105900,84896447,245,245,245,245,853
|
|
20250502,105800,84687462,245,245,245,245,5
|
|
20250502,105700,84686237,245,245,245,245,2915
|
|
20250502,105600,83972062,244,244,244,244,5009
|
|
20250502,105500,82749866,244,244,244,244,2850
|
|
20250502,105400,82054466,245,244,245,244,5217
|
|
20250502,105300,80780982,244,246,246,244,16945
|
|
20250502,105200,76627329,246,247,247,246,3964
|
|
20250502,105100,75650362,246,248,248,246,26186
|
|
20250502,105000,69191016,249,250,250,249,6626
|
|
20250502,104900,67535453,251,251,251,251,945
|
|
20250502,104800,67298258,252,252,252,252,0
|
|
20250502,104700,67298258,252,252,252,252,1159
|
|
20250502,104600,67006190,252,252,252,252,300
|
|
20250502,104500,66930590,252,252,252,252,50
|
|
20250502,104400,66917990,252,252,252,252,0
|
|
20250502,104300,66917990,252,252,252,252,0
|
|
20250502,104200,66917990,252,252,252,252,9
|
|
20250502,104100,66915722,251,250,251,250,6845
|
|
20250502,104000,65201415,249,249,249,249,0
|
|
20250502,103900,65201415,249,249,249,249,1
|
|
20250502,103800,65201166,249,249,249,249,1
|
|
20250502,103700,65200917,249,249,249,249,2660
|
|
20250502,103600,64538577,249,249,249,248,2330
|
|
20250502,103500,63958637,249,249,249,249,1123
|
|
20250502,103400,63679010,249,249,249,249,7677
|
|
20250502,103300,61767437,249,249,249,249,20
|
|
20250502,103200,61762457,249,249,249,249,1
|
|
20250502,103100,61762208,248,248,248,248,0
|
|
20250502,103000,61762208,248,248,248,248,0
|
|
20250502,102900,61762208,248,248,248,248,3722
|
|
20250502,102800,60839152,248,248,248,248,2
|
|
20250502,102700,60838656,248,248,248,248,500
|
|
20250502,102600,60714656,248,248,248,248,156
|
|
20250502,102500,60675968,248,248,248,248,169
|
|
20250502,102400,60634056,248,248,248,248,1
|
|
20250502,102300,60633808,247,247,247,247,10372
|
|
20250502,102200,58071924,247,247,247,247,740
|
|
20250502,102100,57889144,247,247,247,247,150
|
|
20250502,102000,57852094,247,247,247,247,100
|
|
20250502,101900,57827394,247,247,247,247,100
|
|
20250502,101800,57802694,245,245,245,245,0
|
|
20250502,101700,57802694,245,245,245,245,563
|
|
20250502,101600,57664759,246,249,249,246,32076
|
|
20250502,101500,49763612,249,249,249,249,586
|
|
20250502,101400,49617698,248,248,248,248,1523
|
|
20250502,101300,49239994,248,248,248,247,10214
|
|
20250502,101200,46714443,248,250,250,248,15395
|
|
20250502,101100,42894448,251,250,251,250,135
|
|
20250502,101000,42860683,251,250,251,250,1512
|
|
20250502,100900,42482464,250,252,252,250,11234
|
|
20250502,100800,39653859,252,252,252,252,1
|
|
20250502,100700,39653607,252,252,252,252,0
|
|
20250502,100600,39653607,252,252,252,252,2
|
|
20250502,100500,39653103,252,252,252,252,683
|
|
20250502,100400,39480987,252,252,252,252,0
|
|
20250502,100300,39480987,252,252,252,252,13
|
|
20250502,100200,39477711,252,254,254,251,4672
|
|
20250502,100100,38299865,256,256,256,256,0
|
|
20250502,100000,38299865,256,256,256,256,0
|
|
20250502,095900,38299865,256,256,256,256,0
|
|
20250502,095800,38299865,256,256,256,256,12
|
|
20250502,095700,38296793,256,256,256,256,0
|
|
20250502,095600,38296793,256,256,256,256,0
|
|
20250502,095500,38296793,256,256,256,256,0
|
|
20250502,095400,38296793,256,256,256,256,1
|
|
20250502,095300,38296537,256,256,256,256,50
|
|
20250502,095200,38283737,257,253,258,253,4075
|
|
20250502,095100,37251311,252,252,252,252,8649
|
|
20250502,095000,35071763,252,252,252,252,85
|
|
20250502,094900,35050343,251,251,251,251,3386
|
|
20250502,094800,34200457,251,251,251,251,0
|
|
20250502,094700,34200457,251,251,251,251,0
|
|
20250502,094600,34200457,251,250,252,250,159
|
|
20250502,094500,34160462,251,250,251,250,218
|
|
20250502,094400,34105956,251,251,251,251,418
|
|
20250502,094300,34001038,250,250,250,250,0
|
|
20250502,094200,34001038,250,250,250,250,0
|
|
20250502,094100,34001038,250,251,251,250,1002
|
|
20250502,094000,33750536,251,252,252,251,1097
|
|
20250502,093900,33475182,252,251,252,251,1012
|
|
20250502,093800,33221158,251,251,251,251,140
|
|
20250502,093700,33186018,251,251,251,251,0
|
|
20250502,093600,33186018,251,251,251,251,0
|
|
20250502,093500,33186018,251,251,251,251,64
|
|
20250502,093400,33169954,251,252,252,251,582
|
|
20250502,093300,33023340,252,252,252,252,300
|
|
20250502,093200,32947740,252,252,252,252,3
|
|
20250502,093100,32946984,252,252,252,252,0
|
|
20250502,093000,32946984,252,252,252,251,157
|
|
20250502,092900,32907567,252,252,252,252,0
|
|
20250502,092800,32907567,252,252,252,252,1
|
|
20250502,092700,32907315,252,253,253,252,1955
|
|
20250502,092600,32412738,253,253,253,253,0
|
|
20250502,092500,32412738,253,252,253,252,185
|
|
20250502,092400,32366117,253,252,253,252,2
|
|
20250502,092300,32365612,253,252,253,252,532
|
|
20250502,092200,32231547,252,252,252,252,0
|
|
20250502,092100,32231547,252,252,252,252,0
|
|
20250502,092000,32231547,252,252,252,252,0
|
|
20250502,091900,32231547,252,251,252,251,2
|
|
20250502,091800,32231044,252,252,252,252,0
|
|
20250502,091700,32231044,252,252,252,252,13
|
|
20250502,091600,32227768,252,251,252,250,285
|
|
20250502,091500,32156233,251,251,251,251,0
|
|
20250502,091400,32156233,251,251,251,249,4197
|
|
20250502,091300,31106752,251,249,253,249,3574
|
|
20250502,091200,30209674,250,249,250,249,5626
|
|
20250502,091100,28805946,249,249,250,248,2451
|
|
20250502,091000,28195646,250,249,250,246,3601
|
|
20250502,090900,27301492,248,251,252,245,66213
|
|
20250502,090800,10815173,245,245,245,245,0
|
|
20250502,090700,10815173,245,245,245,245,0
|
|
20250502,090600,10815173,245,256,260,245,22662
|
|
20250502,090500,5028145,257,257,257,257,72
|
|
20250502,090400,5009641,258,258,258,257,3156
|
|
20250502,090300,4198517,258,260,260,258,11948
|
|
20250502,090200,1096943,262,262,262,262,0
|
|
20250502,090100,1096943,262,262,262,262,1
|
|
20250502,090000,1096681,261,260,261,260,4218
|