613 lines
26 KiB
CSV
613 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250509,191000,30557571,242,242,242,242,3348
|
|
20250509,190900,30557571,242,242,242,242,0
|
|
20250509,190800,30557571,242,242,242,242,0
|
|
20250509,190700,30557571,242,242,242,242,0
|
|
20250509,190600,30557571,242,242,242,242,0
|
|
20250509,190500,30557571,242,242,242,242,0
|
|
20250509,190400,30557571,242,242,242,242,0
|
|
20250509,190300,30557571,242,242,242,242,0
|
|
20250509,190200,30557571,242,242,242,242,0
|
|
20250509,190100,30557571,242,242,242,242,0
|
|
20250509,190000,30557571,242,242,242,242,0
|
|
20250509,185900,30557571,242,242,242,242,0
|
|
20250509,185800,30557571,242,242,242,242,0
|
|
20250509,185700,30557571,242,242,242,242,0
|
|
20250509,185600,30557571,242,242,242,242,0
|
|
20250509,185500,30557571,242,242,242,242,0
|
|
20250509,185400,30557571,242,242,242,242,0
|
|
20250509,185300,30557571,242,242,242,242,0
|
|
20250509,185200,30557571,242,242,242,242,0
|
|
20250509,185100,30557571,242,242,242,242,0
|
|
20250509,185000,30557571,242,242,242,242,0
|
|
20250509,184900,30557571,242,242,242,242,0
|
|
20250509,184800,30557571,242,242,242,242,0
|
|
20250509,184700,30557571,242,242,242,242,0
|
|
20250509,184600,30557571,242,242,242,242,0
|
|
20250509,184500,30557571,242,242,242,242,0
|
|
20250509,184400,30557571,242,242,242,242,0
|
|
20250509,184300,30557571,242,242,242,242,0
|
|
20250509,184200,30557571,242,242,242,242,0
|
|
20250509,184100,30557571,242,242,242,242,0
|
|
20250509,184000,30557571,242,242,242,242,3348
|
|
20250509,183900,30557571,242,242,242,242,0
|
|
20250509,183800,30557571,242,242,242,242,0
|
|
20250509,183700,30557571,242,242,242,242,0
|
|
20250509,183600,30557571,242,242,242,242,0
|
|
20250509,183500,30557571,242,242,242,242,0
|
|
20250509,183400,30557571,242,242,242,242,0
|
|
20250509,183300,30557571,242,242,242,242,0
|
|
20250509,183200,30557571,242,242,242,242,0
|
|
20250509,183100,30557571,242,242,242,242,0
|
|
20250509,183000,30557571,242,242,242,242,0
|
|
20250509,182900,30557571,242,242,242,242,0
|
|
20250509,182800,30557571,242,242,242,242,0
|
|
20250509,182700,30557571,242,242,242,242,0
|
|
20250509,182600,30557571,242,242,242,242,0
|
|
20250509,182500,30557571,242,242,242,242,0
|
|
20250509,182400,30557571,242,242,242,242,0
|
|
20250509,182300,30557571,242,242,242,242,0
|
|
20250509,182200,30557571,242,242,242,242,0
|
|
20250509,182100,30557571,242,242,242,242,0
|
|
20250509,182000,30557571,242,242,242,242,0
|
|
20250509,181900,30557571,242,242,242,242,0
|
|
20250509,181800,30557571,242,242,242,242,0
|
|
20250509,181700,30557571,242,242,242,242,0
|
|
20250509,181600,30557571,242,242,242,242,0
|
|
20250509,181500,30557571,242,242,242,242,0
|
|
20250509,181400,30557571,242,242,242,242,0
|
|
20250509,181300,30557571,242,242,242,242,0
|
|
20250509,181200,30557571,242,242,242,242,0
|
|
20250509,181100,30557571,242,242,242,242,0
|
|
20250509,181000,30557571,242,242,242,242,3348
|
|
20250509,180900,30557571,242,242,242,242,0
|
|
20250509,180800,30557571,242,242,242,242,0
|
|
20250509,180700,30557571,242,242,242,242,0
|
|
20250509,180600,30557571,242,242,242,242,0
|
|
20250509,180500,30557571,242,242,242,242,0
|
|
20250509,180400,30557571,242,242,242,242,0
|
|
20250509,180300,30557571,242,242,242,242,0
|
|
20250509,180200,30557571,242,242,242,242,0
|
|
20250509,180100,30557571,242,242,242,242,0
|
|
20250509,180000,30557571,242,242,242,242,0
|
|
20250509,175900,30557571,242,242,242,242,0
|
|
20250509,175800,30557571,242,242,242,242,0
|
|
20250509,175700,30557571,242,242,242,242,0
|
|
20250509,175600,30557571,242,242,242,242,0
|
|
20250509,175500,30557571,242,242,242,242,0
|
|
20250509,175400,30557571,242,242,242,242,0
|
|
20250509,175300,30557571,242,242,242,242,0
|
|
20250509,175200,30557571,242,242,242,242,0
|
|
20250509,175100,30557571,242,242,242,242,0
|
|
20250509,175000,30557571,242,242,242,242,0
|
|
20250509,174900,30557571,242,242,242,242,0
|
|
20250509,174800,30557571,242,242,242,242,0
|
|
20250509,174700,30557571,242,242,242,242,0
|
|
20250509,174600,30557571,242,242,242,242,0
|
|
20250509,174500,30557571,242,242,242,242,0
|
|
20250509,174400,30557571,242,242,242,242,0
|
|
20250509,174300,30557571,242,242,242,242,0
|
|
20250509,174200,30557571,242,242,242,242,0
|
|
20250509,174100,30557571,242,242,242,242,0
|
|
20250509,174000,30557571,242,242,242,242,3348
|
|
20250509,173900,30557571,242,242,242,242,0
|
|
20250509,173800,30557571,242,242,242,242,0
|
|
20250509,173700,30557571,242,242,242,242,0
|
|
20250509,173600,30557571,242,242,242,242,0
|
|
20250509,173500,30557571,242,242,242,242,0
|
|
20250509,173400,30557571,242,242,242,242,0
|
|
20250509,173300,30557571,242,242,242,242,0
|
|
20250509,173200,30557571,242,242,242,242,0
|
|
20250509,173100,30557571,242,242,242,242,0
|
|
20250509,173000,30557571,242,242,242,242,0
|
|
20250509,172900,30557571,242,242,242,242,0
|
|
20250509,172800,30557571,242,242,242,242,0
|
|
20250509,172700,30557571,242,242,242,242,0
|
|
20250509,172600,30557571,242,242,242,242,0
|
|
20250509,172500,30557571,242,242,242,242,0
|
|
20250509,172400,30557571,242,242,242,242,0
|
|
20250509,172300,30557571,242,242,242,242,0
|
|
20250509,172200,30557571,242,242,242,242,0
|
|
20250509,172100,30557571,242,242,242,242,0
|
|
20250509,172000,30557571,242,242,242,242,0
|
|
20250509,171900,30557571,242,242,242,242,0
|
|
20250509,171800,30557571,242,242,242,242,0
|
|
20250509,171700,30557571,242,242,242,242,0
|
|
20250509,171600,30557571,242,242,242,242,0
|
|
20250509,171500,30557571,242,242,242,242,0
|
|
20250509,171400,30557571,242,242,242,242,0
|
|
20250509,171300,30557571,242,242,242,242,0
|
|
20250509,171200,30557571,242,242,242,242,0
|
|
20250509,171100,30557571,242,242,242,242,0
|
|
20250509,171000,30557571,242,242,242,242,3348
|
|
20250509,170900,30557571,242,242,242,242,0
|
|
20250509,170800,30557571,242,242,242,242,0
|
|
20250509,170700,30557571,242,242,242,242,0
|
|
20250509,170600,30557571,242,242,242,242,0
|
|
20250509,170500,30557571,242,242,242,242,0
|
|
20250509,170400,30557571,242,242,242,242,0
|
|
20250509,170300,30557571,242,242,242,242,0
|
|
20250509,170200,30557571,242,242,242,242,0
|
|
20250509,170100,30557571,242,242,242,242,0
|
|
20250509,170000,30557571,242,242,242,242,0
|
|
20250509,165900,30557571,242,242,242,242,0
|
|
20250509,165800,30557571,242,242,242,242,0
|
|
20250509,165700,30557571,242,242,242,242,0
|
|
20250509,165600,30557571,242,242,242,242,0
|
|
20250509,165500,30557571,242,242,242,242,0
|
|
20250509,165400,30557571,242,242,242,242,0
|
|
20250509,165300,30557571,242,242,242,242,0
|
|
20250509,165200,30557571,242,242,242,242,0
|
|
20250509,165100,30557571,242,242,242,242,0
|
|
20250509,165000,30557571,242,242,242,242,0
|
|
20250509,164900,30557571,242,242,242,242,0
|
|
20250509,164800,30557571,242,242,242,242,0
|
|
20250509,164700,30557571,242,242,242,242,0
|
|
20250509,164600,30557571,242,242,242,242,0
|
|
20250509,164500,30557571,242,242,242,242,0
|
|
20250509,164400,30557571,242,242,242,242,0
|
|
20250509,164300,30557571,242,242,242,242,0
|
|
20250509,164200,30557571,242,242,242,242,0
|
|
20250509,164100,30557571,242,242,242,242,0
|
|
20250509,164000,30557571,242,242,242,242,3348
|
|
20250509,163900,30557571,242,242,242,242,0
|
|
20250509,163800,30557571,242,242,242,242,0
|
|
20250509,163700,30557571,242,242,242,242,0
|
|
20250509,163600,30557571,242,242,242,242,0
|
|
20250509,163500,30557571,242,242,242,242,0
|
|
20250509,163400,30557571,242,242,242,242,0
|
|
20250509,163300,30557571,242,242,242,242,0
|
|
20250509,163200,30557571,242,242,242,242,0
|
|
20250509,163100,30557571,242,242,242,242,0
|
|
20250509,163000,30557571,242,242,242,242,0
|
|
20250509,162900,30557571,242,242,242,242,0
|
|
20250509,162800,30557571,242,242,242,242,0
|
|
20250509,162700,30557571,242,242,242,242,0
|
|
20250509,162600,30557571,242,242,242,242,0
|
|
20250509,162500,30557571,242,242,242,242,0
|
|
20250509,162400,30557571,242,242,242,242,0
|
|
20250509,162300,30557571,242,242,242,242,0
|
|
20250509,162200,30557571,242,242,242,242,0
|
|
20250509,162100,30557571,242,242,242,242,0
|
|
20250509,162000,30557571,242,242,242,242,0
|
|
20250509,161900,30557571,242,242,242,242,0
|
|
20250509,161800,30557571,242,242,242,242,0
|
|
20250509,161700,30557571,242,242,242,242,0
|
|
20250509,161600,30557571,242,242,242,242,0
|
|
20250509,161500,30557571,242,242,242,242,0
|
|
20250509,161400,30557571,242,242,242,242,0
|
|
20250509,161300,30557571,242,242,242,242,0
|
|
20250509,161200,30557571,242,242,242,242,0
|
|
20250509,161100,30557571,242,242,242,242,0
|
|
20250509,161000,30557571,242,242,242,242,3348
|
|
20250509,160900,30557571,242,242,242,242,0
|
|
20250509,160800,30557571,242,242,242,242,0
|
|
20250509,160700,30557571,242,242,242,242,0
|
|
20250509,160600,30557571,242,242,242,242,0
|
|
20250509,160500,30557571,242,242,242,242,0
|
|
20250509,160400,30557571,242,242,242,242,0
|
|
20250509,160300,30557571,242,242,242,242,0
|
|
20250509,160200,30557571,242,242,242,242,0
|
|
20250509,160100,30557571,242,242,242,242,0
|
|
20250509,160000,30557571,242,242,242,242,0
|
|
20250509,155900,30557571,242,242,242,242,0
|
|
20250509,155800,30557571,242,242,242,242,0
|
|
20250509,155700,30557571,242,242,242,242,0
|
|
20250509,155600,30557571,242,242,242,242,0
|
|
20250509,155500,30557571,242,242,242,242,0
|
|
20250509,155400,30557571,242,242,242,242,0
|
|
20250509,155300,30557571,242,242,242,242,0
|
|
20250509,155200,30557571,242,242,242,242,0
|
|
20250509,155100,30557571,242,242,242,242,0
|
|
20250509,155000,30557571,242,242,242,242,0
|
|
20250509,154900,30557571,242,242,242,242,0
|
|
20250509,154800,30557571,242,242,242,242,0
|
|
20250509,154700,30557571,242,242,242,242,0
|
|
20250509,154600,30557571,242,242,242,242,0
|
|
20250509,154500,30557571,242,242,242,242,0
|
|
20250509,154400,30557571,242,242,242,242,0
|
|
20250509,154300,30557571,242,242,242,242,0
|
|
20250509,154200,30557571,242,242,242,242,0
|
|
20250509,154100,30557571,242,242,242,242,0
|
|
20250509,154000,30557571,242,242,242,242,3348
|
|
20250509,153900,30557571,242,242,242,242,0
|
|
20250509,153800,30557571,242,242,242,242,0
|
|
20250509,153700,30557571,242,242,242,242,0
|
|
20250509,153600,30557571,242,242,242,242,0
|
|
20250509,153500,30557571,242,242,242,242,0
|
|
20250509,153400,30557571,242,242,242,242,0
|
|
20250509,153300,30557571,242,242,242,242,0
|
|
20250509,153200,30557571,242,242,242,242,0
|
|
20250509,153100,30557571,242,242,242,242,0
|
|
20250509,153000,30557571,242,242,242,242,3348
|
|
20250509,152900,29747355,243,243,243,243,0
|
|
20250509,152800,29747355,243,243,243,243,0
|
|
20250509,152700,29747355,243,243,243,243,0
|
|
20250509,152600,29747355,243,243,243,243,0
|
|
20250509,152500,29747355,243,243,243,243,0
|
|
20250509,152400,29747355,243,243,243,243,0
|
|
20250509,152300,29747355,243,243,243,243,0
|
|
20250509,152200,29747355,243,243,243,243,0
|
|
20250509,152100,29747355,243,243,243,243,0
|
|
20250509,152000,29747355,243,243,243,243,0
|
|
20250509,151900,29747355,243,243,243,243,84
|
|
20250509,151800,29726943,243,243,243,243,0
|
|
20250509,151700,29726943,243,243,243,243,0
|
|
20250509,151600,29726943,243,243,243,243,0
|
|
20250509,151500,29726943,243,243,243,243,339
|
|
20250509,151400,29644566,244,244,244,244,9
|
|
20250509,151300,29642370,243,243,243,243,0
|
|
20250509,151200,29642370,243,243,243,243,0
|
|
20250509,151100,29642370,243,243,243,243,8
|
|
20250509,151000,29640426,243,243,243,243,35
|
|
20250509,150900,29631921,244,244,244,244,120
|
|
20250509,150800,29602641,244,244,244,244,20
|
|
20250509,150700,29597761,244,244,244,244,0
|
|
20250509,150600,29597761,244,244,244,244,0
|
|
20250509,150500,29597761,244,244,244,244,0
|
|
20250509,150400,29597761,244,244,244,244,0
|
|
20250509,150300,29597761,244,244,244,244,29
|
|
20250509,150200,29590685,244,244,244,244,0
|
|
20250509,150100,29590685,244,244,244,244,5
|
|
20250509,150000,29589465,244,244,244,244,0
|
|
20250509,145900,29589465,244,244,244,244,0
|
|
20250509,145800,29589465,244,244,244,244,0
|
|
20250509,145700,29589465,244,244,244,244,99
|
|
20250509,145600,29565309,243,243,243,243,100
|
|
20250509,145500,29541009,244,244,244,244,0
|
|
20250509,145400,29541009,244,244,244,244,0
|
|
20250509,145300,29541009,244,244,244,244,0
|
|
20250509,145200,29541009,244,244,244,244,0
|
|
20250509,145100,29541009,244,244,244,244,1
|
|
20250509,145000,29540765,243,243,243,243,0
|
|
20250509,144900,29540765,243,243,243,243,1
|
|
20250509,144800,29540522,243,243,243,243,0
|
|
20250509,144700,29540522,243,243,243,243,36
|
|
20250509,144600,29531774,243,243,243,243,0
|
|
20250509,144500,29531774,243,243,243,243,0
|
|
20250509,144400,29531774,243,243,243,243,0
|
|
20250509,144300,29531774,243,243,243,243,2
|
|
20250509,144200,29531288,244,244,244,244,0
|
|
20250509,144100,29531288,244,244,244,244,2
|
|
20250509,144000,29530800,244,244,244,244,0
|
|
20250509,143900,29530800,244,244,244,244,129
|
|
20250509,143800,29499324,243,243,243,243,0
|
|
20250509,143700,29499324,243,243,243,243,0
|
|
20250509,143600,29499324,243,243,243,243,0
|
|
20250509,143500,29499324,243,243,243,243,1393
|
|
20250509,143400,29160825,243,243,243,243,0
|
|
20250509,143300,29160825,243,243,243,243,0
|
|
20250509,143200,29160825,243,243,243,243,0
|
|
20250509,143100,29160825,243,243,243,243,8
|
|
20250509,143000,29158881,243,243,243,243,0
|
|
20250509,142900,29158881,243,243,243,243,99
|
|
20250509,142800,29134824,242,242,242,242,15
|
|
20250509,142700,29131194,244,244,244,244,0
|
|
20250509,142600,29131194,244,244,244,244,99
|
|
20250509,142500,29107038,244,244,244,244,0
|
|
20250509,142400,29107038,244,244,244,244,0
|
|
20250509,142300,29107038,244,244,244,244,0
|
|
20250509,142200,29107038,244,244,244,244,0
|
|
20250509,142100,29107038,244,244,244,244,0
|
|
20250509,142000,29107038,244,244,244,244,0
|
|
20250509,141900,29107038,244,244,244,244,99
|
|
20250509,141800,29082882,243,243,243,243,0
|
|
20250509,141700,29082882,243,243,243,243,491
|
|
20250509,141600,28963569,243,243,243,243,40
|
|
20250509,141500,28953849,243,243,243,243,0
|
|
20250509,141400,28953849,243,243,243,243,0
|
|
20250509,141300,28953849,243,243,243,243,500
|
|
20250509,141200,28832349,243,243,243,243,10
|
|
20250509,141100,28829919,243,243,243,243,6
|
|
20250509,141000,28828461,244,244,244,244,0
|
|
20250509,140900,28828461,244,244,244,244,0
|
|
20250509,140800,28828461,244,244,244,244,0
|
|
20250509,140700,28828461,244,244,244,244,1
|
|
20250509,140600,28828217,244,244,244,244,0
|
|
20250509,140500,28828217,244,244,244,244,0
|
|
20250509,140400,28828217,244,244,244,244,1
|
|
20250509,140300,28827973,244,244,244,244,1000
|
|
20250509,140200,28583973,244,244,244,244,5
|
|
20250509,140100,28582753,244,244,244,244,0
|
|
20250509,140000,28582753,244,244,244,244,0
|
|
20250509,135900,28582753,244,244,244,244,0
|
|
20250509,135800,28582753,244,244,244,244,0
|
|
20250509,135700,28582753,244,244,244,244,0
|
|
20250509,135600,28582753,244,244,244,244,0
|
|
20250509,135500,28582753,244,244,244,244,0
|
|
20250509,135400,28582753,244,244,244,244,0
|
|
20250509,135300,28582753,244,244,244,244,99
|
|
20250509,135200,28558597,244,244,244,244,0
|
|
20250509,135100,28558597,244,244,244,244,0
|
|
20250509,135000,28558597,244,244,244,244,102
|
|
20250509,134900,28533709,244,244,244,244,598
|
|
20250509,134800,28387797,244,244,244,244,3000
|
|
20250509,134700,27655797,244,244,244,244,0
|
|
20250509,134600,27655797,244,244,244,244,0
|
|
20250509,134500,27655797,244,244,244,244,0
|
|
20250509,134400,27655797,244,244,244,244,0
|
|
20250509,134300,27655797,244,243,244,243,265
|
|
20250509,134200,27591393,243,243,243,243,0
|
|
20250509,134100,27591393,243,243,243,243,0
|
|
20250509,134000,27591393,243,243,243,243,0
|
|
20250509,133900,27591393,243,243,243,243,0
|
|
20250509,133800,27591393,243,243,243,243,0
|
|
20250509,133700,27591393,243,243,243,243,99
|
|
20250509,133600,27567336,243,243,243,243,0
|
|
20250509,133500,27567336,243,243,243,243,0
|
|
20250509,133400,27567336,243,243,243,243,0
|
|
20250509,133300,27567336,243,243,243,243,0
|
|
20250509,133200,27567336,243,243,243,243,0
|
|
20250509,133100,27567336,243,242,243,242,190
|
|
20250509,133000,27521256,243,243,243,243,0
|
|
20250509,132900,27521256,243,243,243,243,500
|
|
20250509,132800,27399756,243,243,243,243,2565
|
|
20250509,132700,26776461,243,243,243,243,0
|
|
20250509,132600,26776461,243,243,243,243,0
|
|
20250509,132500,26776461,243,243,243,243,0
|
|
20250509,132400,26776461,243,243,243,243,0
|
|
20250509,132300,26776461,243,243,243,243,0
|
|
20250509,132200,26776461,243,243,243,243,99
|
|
20250509,132100,26752404,242,243,243,242,2018
|
|
20250509,132000,26262048,243,242,243,242,2440
|
|
20250509,131900,25671469,241,241,241,241,80
|
|
20250509,131800,25652189,242,242,242,242,0
|
|
20250509,131700,25652189,242,242,242,241,101
|
|
20250509,131600,25627748,242,242,242,242,0
|
|
20250509,131500,25627748,242,242,242,242,94
|
|
20250509,131400,25605000,242,242,242,242,0
|
|
20250509,131300,25605000,242,242,242,242,28
|
|
20250509,131200,25598224,242,242,242,242,0
|
|
20250509,131100,25598224,242,242,242,242,3
|
|
20250509,131000,25597498,241,241,241,241,0
|
|
20250509,130900,25597498,241,241,241,241,18
|
|
20250509,130800,25593160,240,240,240,240,0
|
|
20250509,130700,25593160,240,240,240,240,0
|
|
20250509,130600,25593160,240,240,240,240,0
|
|
20250509,130500,25593160,240,240,240,240,0
|
|
20250509,130400,25593160,240,240,240,240,0
|
|
20250509,130300,25593160,240,240,240,240,0
|
|
20250509,130200,25593160,240,240,240,240,0
|
|
20250509,130100,25593160,240,240,240,240,0
|
|
20250509,130000,25593160,240,240,240,240,0
|
|
20250509,125900,25593160,240,240,240,240,0
|
|
20250509,125800,25593160,240,240,240,240,0
|
|
20250509,125700,25593160,240,240,240,240,0
|
|
20250509,125600,25593160,240,240,240,240,0
|
|
20250509,125500,25593160,240,240,240,240,0
|
|
20250509,125400,25593160,240,240,240,240,0
|
|
20250509,125300,25593160,240,240,240,240,0
|
|
20250509,125200,25593160,240,240,240,240,0
|
|
20250509,125100,25593160,240,240,240,240,0
|
|
20250509,125000,25593160,240,240,240,240,0
|
|
20250509,124900,25593160,240,240,240,240,0
|
|
20250509,124800,25593160,240,240,240,240,500
|
|
20250509,124700,25473160,240,240,240,240,0
|
|
20250509,124600,25473160,240,240,240,240,0
|
|
20250509,124500,25473160,240,240,240,240,0
|
|
20250509,124400,25473160,240,240,240,240,0
|
|
20250509,124300,25473160,240,240,240,240,0
|
|
20250509,124200,25473160,240,240,240,240,1
|
|
20250509,124100,25472920,240,240,240,240,0
|
|
20250509,124000,25472920,240,240,240,240,0
|
|
20250509,123900,25472920,240,240,240,240,0
|
|
20250509,123800,25472920,240,240,240,240,0
|
|
20250509,123700,25472920,240,240,240,240,5186
|
|
20250509,123600,24228280,241,241,241,241,4814
|
|
20250509,123500,23068106,242,242,242,242,0
|
|
20250509,123400,23068106,242,243,243,242,302
|
|
20250509,123300,22995021,242,242,242,242,0
|
|
20250509,123200,22995021,242,242,242,242,0
|
|
20250509,123100,22995021,242,242,242,242,0
|
|
20250509,123000,22995021,242,242,242,242,0
|
|
20250509,122900,22995021,242,242,242,242,0
|
|
20250509,122800,22995021,242,242,242,242,0
|
|
20250509,122700,22995021,242,242,242,242,851
|
|
20250509,122600,22789079,242,242,242,242,0
|
|
20250509,122500,22789079,242,242,242,242,0
|
|
20250509,122400,22789079,242,242,242,242,0
|
|
20250509,122300,22789079,242,242,242,242,0
|
|
20250509,122200,22789079,242,242,242,242,0
|
|
20250509,122100,22789079,242,242,242,242,0
|
|
20250509,122000,22789079,242,242,242,242,0
|
|
20250509,121900,22789079,242,242,242,242,0
|
|
20250509,121800,22789079,242,242,242,242,0
|
|
20250509,121700,22789079,242,242,242,242,0
|
|
20250509,121600,22789079,242,242,242,242,0
|
|
20250509,121500,22789079,242,242,242,242,0
|
|
20250509,121400,22789079,242,242,242,242,0
|
|
20250509,121300,22789079,242,242,242,242,1
|
|
20250509,121200,22788837,240,240,240,240,500
|
|
20250509,121100,22668837,240,240,240,240,0
|
|
20250509,121000,22668837,240,240,240,240,0
|
|
20250509,120900,22668837,240,240,240,240,0
|
|
20250509,120800,22668837,240,240,240,240,0
|
|
20250509,120700,22668837,240,240,240,240,0
|
|
20250509,120600,22668837,240,240,240,240,2500
|
|
20250509,120500,22068837,240,239,240,239,1639
|
|
20250509,120400,21677016,240,241,241,240,21880
|
|
20250509,120300,16416759,242,242,242,242,151
|
|
20250509,120200,16380217,242,242,242,242,0
|
|
20250509,120100,16380217,242,242,242,242,0
|
|
20250509,120000,16380217,242,242,242,242,0
|
|
20250509,115900,16380217,242,242,242,242,0
|
|
20250509,115800,16380217,242,242,242,242,0
|
|
20250509,115700,16380217,242,242,242,242,0
|
|
20250509,115600,16380217,242,242,242,242,0
|
|
20250509,115500,16380217,242,242,242,242,0
|
|
20250509,115400,16380217,242,242,242,242,0
|
|
20250509,115300,16380217,242,242,242,242,0
|
|
20250509,115200,16380217,242,242,242,242,500
|
|
20250509,115100,16259217,242,242,242,242,0
|
|
20250509,115000,16259217,242,242,242,242,30
|
|
20250509,114900,16251957,242,242,242,242,0
|
|
20250509,114800,16251957,242,242,242,242,0
|
|
20250509,114700,16251957,242,242,242,242,0
|
|
20250509,114600,16251957,242,242,242,242,0
|
|
20250509,114500,16251957,242,242,242,242,0
|
|
20250509,114400,16251957,242,242,242,242,96
|
|
20250509,114300,16228725,243,243,243,243,0
|
|
20250509,114200,16228725,243,243,243,243,0
|
|
20250509,114100,16228725,243,243,243,243,0
|
|
20250509,114000,16228725,243,243,243,243,0
|
|
20250509,113900,16228725,243,243,243,243,0
|
|
20250509,113800,16228725,243,243,243,243,0
|
|
20250509,113700,16228725,243,243,243,243,0
|
|
20250509,113600,16228725,243,243,243,243,3
|
|
20250509,113500,16227996,243,243,243,243,0
|
|
20250509,113400,16227996,243,243,243,243,0
|
|
20250509,113300,16227996,243,243,243,243,0
|
|
20250509,113200,16227996,243,243,243,243,0
|
|
20250509,113100,16227996,243,243,243,243,0
|
|
20250509,113000,16227996,243,243,243,243,0
|
|
20250509,112900,16227996,243,243,243,243,0
|
|
20250509,112800,16227996,243,243,243,243,0
|
|
20250509,112700,16227996,243,243,243,243,0
|
|
20250509,112600,16227996,243,243,243,243,0
|
|
20250509,112500,16227996,243,243,243,243,0
|
|
20250509,112400,16227996,243,243,243,243,0
|
|
20250509,112300,16227996,243,243,243,243,0
|
|
20250509,112200,16227996,243,243,243,243,1
|
|
20250509,112100,16227753,243,243,243,243,0
|
|
20250509,112000,16227753,243,243,243,243,0
|
|
20250509,111900,16227753,243,243,243,243,9
|
|
20250509,111800,16225566,243,243,243,243,13
|
|
20250509,111700,16222407,242,242,242,242,0
|
|
20250509,111600,16222407,242,242,242,242,0
|
|
20250509,111500,16222407,242,243,243,242,40000
|
|
20250509,111400,6525718,243,243,243,243,0
|
|
20250509,111300,6525718,243,243,243,243,0
|
|
20250509,111200,6525718,243,243,243,243,0
|
|
20250509,111100,6525718,243,243,243,243,0
|
|
20250509,111000,6525718,243,243,243,243,866
|
|
20250509,110900,6315280,244,244,244,244,0
|
|
20250509,110800,6315280,244,244,244,244,0
|
|
20250509,110700,6315280,244,244,244,244,4
|
|
20250509,110600,6314304,244,244,244,244,0
|
|
20250509,110500,6314304,244,244,244,244,0
|
|
20250509,110400,6314304,244,244,244,244,5
|
|
20250509,110300,6313084,244,244,244,244,38
|
|
20250509,110200,6303812,244,244,244,244,0
|
|
20250509,110100,6303812,244,244,244,244,310
|
|
20250509,110000,6228172,244,244,244,244,240
|
|
20250509,105900,6169612,244,244,244,244,0
|
|
20250509,105800,6169612,244,244,244,244,0
|
|
20250509,105700,6169612,244,244,244,244,0
|
|
20250509,105600,6169612,244,244,244,244,0
|
|
20250509,105500,6169612,244,244,244,244,1906
|
|
20250509,105400,5704548,244,244,244,244,0
|
|
20250509,105300,5704548,244,244,244,244,0
|
|
20250509,105200,5704548,244,244,244,244,4083
|
|
20250509,105100,4708296,244,244,244,244,0
|
|
20250509,105000,4708296,244,244,244,244,0
|
|
20250509,104900,4708296,244,244,244,244,0
|
|
20250509,104800,4708296,244,244,244,244,0
|
|
20250509,104700,4708296,244,244,244,244,0
|
|
20250509,104600,4708296,244,244,244,244,0
|
|
20250509,104500,4708296,244,244,244,244,0
|
|
20250509,104400,4708296,244,244,244,244,1500
|
|
20250509,104300,4342296,245,245,245,245,13
|
|
20250509,104200,4339111,245,245,245,245,0
|
|
20250509,104100,4339111,245,245,245,245,0
|
|
20250509,104000,4339111,245,245,245,245,6
|
|
20250509,103900,4337641,245,245,245,245,0
|
|
20250509,103800,4337641,245,245,245,245,139
|
|
20250509,103700,4303586,244,244,244,244,0
|
|
20250509,103600,4303586,244,244,244,244,0
|
|
20250509,103500,4303586,244,244,244,244,0
|
|
20250509,103400,4303586,244,244,244,244,0
|
|
20250509,103300,4303586,244,244,244,244,0
|
|
20250509,103200,4303586,244,244,244,244,0
|
|
20250509,103100,4303586,244,244,244,244,0
|
|
20250509,103000,4303586,244,244,244,244,0
|
|
20250509,102900,4303586,244,244,244,244,0
|
|
20250509,102800,4303586,244,244,244,244,0
|
|
20250509,102700,4303586,244,244,244,244,4
|
|
20250509,102600,4302610,245,245,245,245,0
|
|
20250509,102500,4302610,245,245,245,245,0
|
|
20250509,102400,4302610,245,245,245,245,0
|
|
20250509,102300,4302610,245,245,245,245,0
|
|
20250509,102200,4302610,245,245,245,245,0
|
|
20250509,102100,4302610,245,245,245,245,0
|
|
20250509,102000,4302610,245,245,245,245,0
|
|
20250509,101900,4302610,245,245,245,245,30
|
|
20250509,101800,4295260,245,245,245,245,0
|
|
20250509,101700,4295260,245,245,245,245,0
|
|
20250509,101600,4295260,245,245,245,245,0
|
|
20250509,101500,4295260,245,245,245,245,1
|
|
20250509,101400,4295015,245,245,245,245,164
|
|
20250509,101300,4254835,245,245,245,245,20
|
|
20250509,101200,4249935,245,245,245,245,0
|
|
20250509,101100,4249935,245,245,245,245,0
|
|
20250509,101000,4249935,245,245,245,245,0
|
|
20250509,100900,4249935,245,245,245,245,0
|
|
20250509,100800,4249935,245,245,245,245,0
|
|
20250509,100700,4249935,245,244,245,244,49
|
|
20250509,100600,4237964,245,245,245,245,0
|
|
20250509,100500,4237964,245,245,245,245,1
|
|
20250509,100400,4237719,244,244,244,244,300
|
|
20250509,100300,4164519,244,245,245,244,3
|
|
20250509,100200,4163785,245,245,245,245,2
|
|
20250509,100100,4163295,245,245,245,245,0
|
|
20250509,100000,4163295,245,245,245,245,0
|
|
20250509,095900,4163295,245,245,245,245,0
|
|
20250509,095800,4163295,245,245,245,245,5
|
|
20250509,095700,4162070,245,245,245,245,0
|
|
20250509,095600,4162070,245,245,245,245,0
|
|
20250509,095500,4162070,245,245,245,245,0
|
|
20250509,095400,4162070,245,245,245,245,0
|
|
20250509,095300,4162070,245,245,245,245,0
|
|
20250509,095200,4162070,245,245,245,245,6503
|
|
20250509,095100,2568835,245,245,245,245,0
|
|
20250509,095000,2568835,245,245,245,245,0
|
|
20250509,094900,2568835,245,245,245,245,53
|
|
20250509,094800,2555850,246,246,246,246,0
|
|
20250509,094700,2555850,246,246,246,246,0
|
|
20250509,094600,2555850,246,246,246,246,15
|
|
20250509,094500,2552160,246,246,246,246,63
|
|
20250509,094400,2536662,246,246,246,246,31
|
|
20250509,094300,2529036,245,245,245,245,0
|
|
20250509,094200,2529036,245,245,245,245,0
|
|
20250509,094100,2529036,245,245,245,245,0
|
|
20250509,094000,2529036,245,245,245,245,50
|
|
20250509,093900,2516786,245,245,245,245,1
|
|
20250509,093800,2516541,245,245,245,245,57
|
|
20250509,093700,2502576,246,246,246,246,0
|
|
20250509,093600,2502576,246,247,247,246,5236
|
|
20250509,093500,1214518,246,246,246,246,2242
|
|
20250509,093400,662986,246,247,247,246,55
|
|
20250509,093300,649406,246,246,246,246,0
|
|
20250509,093200,649406,246,246,246,246,0
|
|
20250509,093100,649406,246,246,246,246,0
|
|
20250509,093000,649406,246,246,246,246,0
|
|
20250509,092900,649406,246,247,247,246,11
|
|
20250509,092800,646690,246,246,246,246,6
|
|
20250509,092700,645214,247,247,247,247,0
|
|
20250509,092600,645214,247,247,247,247,0
|
|
20250509,092500,645214,247,247,247,247,27
|
|
20250509,092400,638545,247,247,247,247,0
|
|
20250509,092300,638545,247,247,247,247,0
|
|
20250509,092200,638545,247,247,247,247,0
|
|
20250509,092100,638545,247,247,247,247,0
|
|
20250509,092000,638545,247,247,247,247,0
|
|
20250509,091900,638545,247,247,247,247,0
|
|
20250509,091800,638545,247,247,247,247,0
|
|
20250509,091700,638545,247,247,247,247,200
|
|
20250509,091600,589145,247,247,247,247,15
|
|
20250509,091500,585440,247,247,247,247,2
|
|
20250509,091400,584946,247,247,247,247,0
|
|
20250509,091300,584946,247,247,247,247,0
|
|
20250509,091200,584946,247,247,247,247,10
|
|
20250509,091100,582476,247,247,247,247,1
|
|
20250509,091000,582229,247,247,247,247,0
|
|
20250509,090900,582229,247,247,247,247,163
|
|
20250509,090800,541968,247,247,247,247,0
|
|
20250509,090700,541968,247,247,247,247,0
|
|
20250509,090600,541968,247,247,247,247,30
|
|
20250509,090500,534558,246,246,246,246,152
|
|
20250509,090400,497166,246,246,246,246,0
|
|
20250509,090300,497166,246,246,246,246,52
|
|
20250509,090200,484374,246,246,246,246,150
|
|
20250509,090100,447474,246,246,246,246,0
|
|
20250509,090000,447474,246,246,246,246,1819
|