613 lines
26 KiB
CSV
613 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250512,191000,39162433,240,240,240,240,11745
|
|
20250512,190900,39162433,240,240,240,240,0
|
|
20250512,190800,39162433,240,240,240,240,0
|
|
20250512,190700,39162433,240,240,240,240,0
|
|
20250512,190600,39162433,240,240,240,240,0
|
|
20250512,190500,39162433,240,240,240,240,0
|
|
20250512,190400,39162433,240,240,240,240,0
|
|
20250512,190300,39162433,240,240,240,240,0
|
|
20250512,190200,39162433,240,240,240,240,0
|
|
20250512,190100,39162433,240,240,240,240,0
|
|
20250512,190000,39162433,240,240,240,240,0
|
|
20250512,185900,39162433,240,240,240,240,0
|
|
20250512,185800,39162433,240,240,240,240,0
|
|
20250512,185700,39162433,240,240,240,240,0
|
|
20250512,185600,39162433,240,240,240,240,0
|
|
20250512,185500,39162433,240,240,240,240,0
|
|
20250512,185400,39162433,240,240,240,240,0
|
|
20250512,185300,39162433,240,240,240,240,0
|
|
20250512,185200,39162433,240,240,240,240,0
|
|
20250512,185100,39162433,240,240,240,240,0
|
|
20250512,185000,39162433,240,240,240,240,0
|
|
20250512,184900,39162433,240,240,240,240,0
|
|
20250512,184800,39162433,240,240,240,240,0
|
|
20250512,184700,39162433,240,240,240,240,0
|
|
20250512,184600,39162433,240,240,240,240,0
|
|
20250512,184500,39162433,240,240,240,240,0
|
|
20250512,184400,39162433,240,240,240,240,0
|
|
20250512,184300,39162433,240,240,240,240,0
|
|
20250512,184200,39162433,240,240,240,240,0
|
|
20250512,184100,39162433,240,240,240,240,0
|
|
20250512,184000,39162433,240,240,240,240,11745
|
|
20250512,183900,39162433,240,240,240,240,0
|
|
20250512,183800,39162433,240,240,240,240,0
|
|
20250512,183700,39162433,240,240,240,240,0
|
|
20250512,183600,39162433,240,240,240,240,0
|
|
20250512,183500,39162433,240,240,240,240,0
|
|
20250512,183400,39162433,240,240,240,240,0
|
|
20250512,183300,39162433,240,240,240,240,0
|
|
20250512,183200,39162433,240,240,240,240,0
|
|
20250512,183100,39162433,240,240,240,240,0
|
|
20250512,183000,39162433,240,240,240,240,0
|
|
20250512,182900,39162433,240,240,240,240,0
|
|
20250512,182800,39162433,240,240,240,240,0
|
|
20250512,182700,39162433,240,240,240,240,0
|
|
20250512,182600,39162433,240,240,240,240,0
|
|
20250512,182500,39162433,240,240,240,240,0
|
|
20250512,182400,39162433,240,240,240,240,0
|
|
20250512,182300,39162433,240,240,240,240,0
|
|
20250512,182200,39162433,240,240,240,240,0
|
|
20250512,182100,39162433,240,240,240,240,0
|
|
20250512,182000,39162433,240,240,240,240,0
|
|
20250512,181900,39162433,240,240,240,240,0
|
|
20250512,181800,39162433,240,240,240,240,0
|
|
20250512,181700,39162433,240,240,240,240,0
|
|
20250512,181600,39162433,240,240,240,240,0
|
|
20250512,181500,39162433,240,240,240,240,0
|
|
20250512,181400,39162433,240,240,240,240,0
|
|
20250512,181300,39162433,240,240,240,240,0
|
|
20250512,181200,39162433,240,240,240,240,0
|
|
20250512,181100,39162433,240,240,240,240,0
|
|
20250512,181000,39162433,240,240,240,240,11745
|
|
20250512,180900,39162433,240,240,240,240,0
|
|
20250512,180800,39162433,240,240,240,240,0
|
|
20250512,180700,39162433,240,240,240,240,0
|
|
20250512,180600,39162433,240,240,240,240,0
|
|
20250512,180500,39162433,240,240,240,240,0
|
|
20250512,180400,39162433,240,240,240,240,0
|
|
20250512,180300,39162433,240,240,240,240,0
|
|
20250512,180200,39162433,240,240,240,240,0
|
|
20250512,180100,39162433,240,240,240,240,0
|
|
20250512,180000,39162433,240,240,240,240,0
|
|
20250512,175900,39162433,240,240,240,240,0
|
|
20250512,175800,39162433,240,240,240,240,0
|
|
20250512,175700,39162433,240,240,240,240,0
|
|
20250512,175600,39162433,240,240,240,240,0
|
|
20250512,175500,39162433,240,240,240,240,0
|
|
20250512,175400,39162433,240,240,240,240,0
|
|
20250512,175300,39162433,240,240,240,240,0
|
|
20250512,175200,39162433,240,240,240,240,0
|
|
20250512,175100,39162433,240,240,240,240,0
|
|
20250512,175000,39162433,240,240,240,240,0
|
|
20250512,174900,39162433,240,240,240,240,0
|
|
20250512,174800,39162433,240,240,240,240,0
|
|
20250512,174700,39162433,240,240,240,240,0
|
|
20250512,174600,39162433,240,240,240,240,0
|
|
20250512,174500,39162433,240,240,240,240,0
|
|
20250512,174400,39162433,240,240,240,240,0
|
|
20250512,174300,39162433,240,240,240,240,0
|
|
20250512,174200,39162433,240,240,240,240,0
|
|
20250512,174100,39162433,240,240,240,240,0
|
|
20250512,174000,39162433,240,240,240,240,11745
|
|
20250512,173900,39162433,240,240,240,240,0
|
|
20250512,173800,39162433,240,240,240,240,0
|
|
20250512,173700,39162433,240,240,240,240,0
|
|
20250512,173600,39162433,240,240,240,240,0
|
|
20250512,173500,39162433,240,240,240,240,0
|
|
20250512,173400,39162433,240,240,240,240,0
|
|
20250512,173300,39162433,240,240,240,240,0
|
|
20250512,173200,39162433,240,240,240,240,0
|
|
20250512,173100,39162433,240,240,240,240,0
|
|
20250512,173000,39162433,240,240,240,240,0
|
|
20250512,172900,39162433,240,240,240,240,0
|
|
20250512,172800,39162433,240,240,240,240,0
|
|
20250512,172700,39162433,240,240,240,240,0
|
|
20250512,172600,39162433,240,240,240,240,0
|
|
20250512,172500,39162433,240,240,240,240,0
|
|
20250512,172400,39162433,240,240,240,240,0
|
|
20250512,172300,39162433,240,240,240,240,0
|
|
20250512,172200,39162433,240,240,240,240,0
|
|
20250512,172100,39162433,240,240,240,240,0
|
|
20250512,172000,39162433,240,240,240,240,0
|
|
20250512,171900,39162433,240,240,240,240,0
|
|
20250512,171800,39162433,240,240,240,240,0
|
|
20250512,171700,39162433,240,240,240,240,0
|
|
20250512,171600,39162433,240,240,240,240,0
|
|
20250512,171500,39162433,240,240,240,240,0
|
|
20250512,171400,39162433,240,240,240,240,0
|
|
20250512,171300,39162433,240,240,240,240,0
|
|
20250512,171200,39162433,240,240,240,240,0
|
|
20250512,171100,39162433,240,240,240,240,0
|
|
20250512,171000,39162433,240,240,240,240,11745
|
|
20250512,170900,39162433,240,240,240,240,0
|
|
20250512,170800,39162433,240,240,240,240,0
|
|
20250512,170700,39162433,240,240,240,240,0
|
|
20250512,170600,39162433,240,240,240,240,0
|
|
20250512,170500,39162433,240,240,240,240,0
|
|
20250512,170400,39162433,240,240,240,240,0
|
|
20250512,170300,39162433,240,240,240,240,0
|
|
20250512,170200,39162433,240,240,240,240,0
|
|
20250512,170100,39162433,240,240,240,240,0
|
|
20250512,170000,39162433,240,240,240,240,0
|
|
20250512,165900,39162433,240,240,240,240,0
|
|
20250512,165800,39162433,240,240,240,240,0
|
|
20250512,165700,39162433,240,240,240,240,0
|
|
20250512,165600,39162433,240,240,240,240,0
|
|
20250512,165500,39162433,240,240,240,240,0
|
|
20250512,165400,39162433,240,240,240,240,0
|
|
20250512,165300,39162433,240,240,240,240,0
|
|
20250512,165200,39162433,240,240,240,240,0
|
|
20250512,165100,39162433,240,240,240,240,0
|
|
20250512,165000,39162433,240,240,240,240,0
|
|
20250512,164900,39162433,240,240,240,240,0
|
|
20250512,164800,39162433,240,240,240,240,0
|
|
20250512,164700,39162433,240,240,240,240,0
|
|
20250512,164600,39162433,240,240,240,240,0
|
|
20250512,164500,39162433,240,240,240,240,0
|
|
20250512,164400,39162433,240,240,240,240,0
|
|
20250512,164300,39162433,240,240,240,240,0
|
|
20250512,164200,39162433,240,240,240,240,0
|
|
20250512,164100,39162433,240,240,240,240,0
|
|
20250512,164000,39162433,240,240,240,240,11745
|
|
20250512,163900,39162433,240,240,240,240,0
|
|
20250512,163800,39162433,240,240,240,240,0
|
|
20250512,163700,39162433,240,240,240,240,0
|
|
20250512,163600,39162433,240,240,240,240,0
|
|
20250512,163500,39162433,240,240,240,240,0
|
|
20250512,163400,39162433,240,240,240,240,0
|
|
20250512,163300,39162433,240,240,240,240,0
|
|
20250512,163200,39162433,240,240,240,240,0
|
|
20250512,163100,39162433,240,240,240,240,0
|
|
20250512,163000,39162433,240,240,240,240,0
|
|
20250512,162900,39162433,240,240,240,240,0
|
|
20250512,162800,39162433,240,240,240,240,0
|
|
20250512,162700,39162433,240,240,240,240,0
|
|
20250512,162600,39162433,240,240,240,240,0
|
|
20250512,162500,39162433,240,240,240,240,0
|
|
20250512,162400,39162433,240,240,240,240,0
|
|
20250512,162300,39162433,240,240,240,240,0
|
|
20250512,162200,39162433,240,240,240,240,0
|
|
20250512,162100,39162433,240,240,240,240,0
|
|
20250512,162000,39162433,240,240,240,240,0
|
|
20250512,161900,39162433,240,240,240,240,0
|
|
20250512,161800,39162433,240,240,240,240,0
|
|
20250512,161700,39162433,240,240,240,240,0
|
|
20250512,161600,39162433,240,240,240,240,0
|
|
20250512,161500,39162433,240,240,240,240,0
|
|
20250512,161400,39162433,240,240,240,240,0
|
|
20250512,161300,39162433,240,240,240,240,0
|
|
20250512,161200,39162433,240,240,240,240,0
|
|
20250512,161100,39162433,240,240,240,240,0
|
|
20250512,161000,39162433,240,240,240,240,11745
|
|
20250512,160900,39162433,240,240,240,240,0
|
|
20250512,160800,39162433,240,240,240,240,0
|
|
20250512,160700,39162433,240,240,240,240,0
|
|
20250512,160600,39162433,240,240,240,240,0
|
|
20250512,160500,39162433,240,240,240,240,0
|
|
20250512,160400,39162433,240,240,240,240,0
|
|
20250512,160300,39162433,240,240,240,240,0
|
|
20250512,160200,39162433,240,240,240,240,0
|
|
20250512,160100,39162433,240,240,240,240,0
|
|
20250512,160000,39162433,240,240,240,240,0
|
|
20250512,155900,39162433,240,240,240,240,0
|
|
20250512,155800,39162433,240,240,240,240,0
|
|
20250512,155700,39162433,240,240,240,240,0
|
|
20250512,155600,39162433,240,240,240,240,0
|
|
20250512,155500,39162433,240,240,240,240,0
|
|
20250512,155400,39162433,240,240,240,240,0
|
|
20250512,155300,39162433,240,240,240,240,0
|
|
20250512,155200,39162433,240,240,240,240,0
|
|
20250512,155100,39162433,240,240,240,240,0
|
|
20250512,155000,39162433,240,240,240,240,0
|
|
20250512,154900,39162433,240,240,240,240,0
|
|
20250512,154800,39162433,240,240,240,240,0
|
|
20250512,154700,39162433,240,240,240,240,0
|
|
20250512,154600,39162433,240,240,240,240,0
|
|
20250512,154500,39162433,240,240,240,240,0
|
|
20250512,154400,39162433,240,240,240,240,0
|
|
20250512,154300,39162433,240,240,240,240,0
|
|
20250512,154200,39162433,240,240,240,240,0
|
|
20250512,154100,39162433,240,240,240,240,0
|
|
20250512,154000,39162433,240,240,240,240,11745
|
|
20250512,153900,39162433,240,240,240,240,0
|
|
20250512,153800,39162433,240,240,240,240,0
|
|
20250512,153700,39162433,240,240,240,240,0
|
|
20250512,153600,39162433,240,240,240,240,0
|
|
20250512,153500,39162433,240,240,240,240,0
|
|
20250512,153400,39162433,240,240,240,240,0
|
|
20250512,153300,39162433,240,240,240,240,0
|
|
20250512,153200,39162433,240,240,240,240,0
|
|
20250512,153100,39162433,240,240,240,240,0
|
|
20250512,153000,39162433,240,240,240,240,11745
|
|
20250512,152900,36343633,241,241,241,241,0
|
|
20250512,152800,36343633,241,241,241,241,0
|
|
20250512,152700,36343633,241,241,241,241,0
|
|
20250512,152600,36343633,241,241,241,241,0
|
|
20250512,152500,36343633,241,241,241,241,0
|
|
20250512,152400,36343633,241,241,241,241,0
|
|
20250512,152300,36343633,241,241,241,241,0
|
|
20250512,152200,36343633,241,241,241,241,0
|
|
20250512,152100,36343633,241,241,241,241,0
|
|
20250512,152000,36343633,241,241,241,241,0
|
|
20250512,151900,36343633,241,241,241,241,1041
|
|
20250512,151800,36092752,241,241,241,241,0
|
|
20250512,151700,36092752,241,241,241,241,50
|
|
20250512,151600,36080702,240,240,240,240,0
|
|
20250512,151500,36080702,240,240,240,240,39840
|
|
20250512,151400,26519102,241,241,241,241,0
|
|
20250512,151300,26519102,241,241,241,241,0
|
|
20250512,151200,26519102,241,241,241,241,5
|
|
20250512,151100,26517897,240,240,240,240,0
|
|
20250512,151000,26517897,240,240,240,240,0
|
|
20250512,150900,26517897,240,240,240,240,303
|
|
20250512,150800,26445177,240,240,240,240,1
|
|
20250512,150700,26444937,240,240,240,240,1040
|
|
20250512,150600,26195337,241,241,241,241,0
|
|
20250512,150500,26195337,241,241,241,241,5000
|
|
20250512,150400,24990337,241,241,241,241,0
|
|
20250512,150300,24990337,241,241,241,241,0
|
|
20250512,150200,24990337,241,241,241,241,2
|
|
20250512,150100,24989855,241,241,241,241,0
|
|
20250512,150000,24989855,241,241,241,241,207
|
|
20250512,145900,24939968,241,241,241,241,0
|
|
20250512,145800,24939968,241,241,241,241,0
|
|
20250512,145700,24939968,241,241,241,241,338
|
|
20250512,145600,24858510,241,241,241,241,975
|
|
20250512,145500,24623535,241,241,241,241,3
|
|
20250512,145400,24622812,241,241,241,241,0
|
|
20250512,145300,24622812,241,241,241,241,0
|
|
20250512,145200,24622812,241,241,241,241,0
|
|
20250512,145100,24622812,241,241,241,241,0
|
|
20250512,145000,24622812,241,241,241,241,0
|
|
20250512,144900,24622812,241,241,241,241,1139
|
|
20250512,144800,24348313,241,241,241,241,0
|
|
20250512,144700,24348313,241,241,241,241,2
|
|
20250512,144600,24347831,240,242,242,240,1344
|
|
20250512,144500,24025269,241,241,241,241,0
|
|
20250512,144400,24025269,241,241,241,241,4408
|
|
20250512,144300,22962941,241,241,241,241,0
|
|
20250512,144200,22962941,241,241,241,241,10
|
|
20250512,144100,22960531,242,242,242,242,1
|
|
20250512,144000,22960289,241,241,241,241,0
|
|
20250512,143900,22960289,241,241,241,241,0
|
|
20250512,143800,22960289,241,241,241,241,0
|
|
20250512,143700,22960289,241,241,241,241,500
|
|
20250512,143600,22839789,241,241,241,241,500
|
|
20250512,143500,22719289,242,242,242,242,608
|
|
20250512,143400,22572153,241,241,241,241,0
|
|
20250512,143300,22572153,241,241,241,241,0
|
|
20250512,143200,22572153,241,241,241,241,0
|
|
20250512,143100,22572153,241,241,241,241,0
|
|
20250512,143000,22572153,241,241,241,241,0
|
|
20250512,142900,22572153,241,241,241,241,0
|
|
20250512,142800,22572153,241,241,241,241,12
|
|
20250512,142700,22569261,242,242,242,242,0
|
|
20250512,142600,22569261,242,242,242,242,0
|
|
20250512,142500,22569261,242,242,242,242,0
|
|
20250512,142400,22569261,242,242,242,242,0
|
|
20250512,142300,22569261,242,242,242,242,0
|
|
20250512,142200,22569261,242,242,242,242,0
|
|
20250512,142100,22569261,242,242,242,242,0
|
|
20250512,142000,22569261,242,242,242,242,0
|
|
20250512,141900,22569261,242,242,242,242,0
|
|
20250512,141800,22569261,242,242,242,242,0
|
|
20250512,141700,22569261,242,242,242,242,0
|
|
20250512,141600,22569261,242,242,242,242,1000
|
|
20250512,141500,22327261,242,242,242,242,0
|
|
20250512,141400,22327261,242,242,242,242,0
|
|
20250512,141300,22327261,242,242,242,242,0
|
|
20250512,141200,22327261,242,242,242,242,0
|
|
20250512,141100,22327261,242,242,242,242,0
|
|
20250512,141000,22327261,242,242,242,242,0
|
|
20250512,140900,22327261,242,242,242,242,0
|
|
20250512,140800,22327261,242,242,242,242,1
|
|
20250512,140700,22327019,241,241,241,241,0
|
|
20250512,140600,22327019,241,241,241,241,0
|
|
20250512,140500,22327019,241,241,241,241,0
|
|
20250512,140400,22327019,241,241,241,241,0
|
|
20250512,140300,22327019,241,241,241,241,0
|
|
20250512,140200,22327019,241,241,241,241,0
|
|
20250512,140100,22327019,241,241,241,241,0
|
|
20250512,140000,22327019,241,241,241,241,0
|
|
20250512,135900,22327019,241,241,241,241,0
|
|
20250512,135800,22327019,241,241,241,241,0
|
|
20250512,135700,22327019,241,241,241,241,50
|
|
20250512,135600,22314969,241,241,241,241,0
|
|
20250512,135500,22314969,241,241,241,241,0
|
|
20250512,135400,22314969,241,241,241,241,0
|
|
20250512,135300,22314969,241,241,241,241,0
|
|
20250512,135200,22314969,241,241,241,241,0
|
|
20250512,135100,22314969,241,241,241,241,0
|
|
20250512,135000,22314969,241,241,241,241,0
|
|
20250512,134900,22314969,241,241,241,241,0
|
|
20250512,134800,22314969,241,241,241,241,0
|
|
20250512,134700,22314969,241,241,241,241,0
|
|
20250512,134600,22314969,241,241,241,241,0
|
|
20250512,134500,22314969,241,241,241,241,0
|
|
20250512,134400,22314969,241,241,241,241,983
|
|
20250512,134300,22078066,241,241,241,241,0
|
|
20250512,134200,22078066,241,241,241,241,840
|
|
20250512,134100,21875626,241,241,241,241,500
|
|
20250512,134000,21755126,241,241,241,241,0
|
|
20250512,133900,21755126,241,241,241,241,0
|
|
20250512,133800,21755126,241,241,241,241,0
|
|
20250512,133700,21755126,241,241,241,241,0
|
|
20250512,133600,21755126,241,241,241,241,0
|
|
20250512,133500,21755126,241,241,241,241,40
|
|
20250512,133400,21745486,241,241,241,241,0
|
|
20250512,133300,21745486,241,241,241,241,0
|
|
20250512,133200,21745486,241,241,241,241,0
|
|
20250512,133100,21745486,241,241,241,241,1100
|
|
20250512,133000,21480386,241,241,241,241,200
|
|
20250512,132900,21432186,241,241,241,241,0
|
|
20250512,132800,21432186,241,241,241,241,500
|
|
20250512,132700,21311686,241,241,241,241,0
|
|
20250512,132600,21311686,241,241,241,241,0
|
|
20250512,132500,21311686,241,241,241,241,100
|
|
20250512,132400,21287586,241,241,241,241,0
|
|
20250512,132300,21287586,241,241,241,241,0
|
|
20250512,132200,21287586,241,241,241,241,0
|
|
20250512,132100,21287586,241,241,241,241,1
|
|
20250512,132000,21287345,240,240,240,240,4166
|
|
20250512,131900,20287505,241,241,241,241,0
|
|
20250512,131800,20287505,241,241,241,241,300
|
|
20250512,131700,20215205,241,241,241,241,1649
|
|
20250512,131600,19817796,241,241,241,241,0
|
|
20250512,131500,19817796,241,241,241,241,2
|
|
20250512,131400,19817314,241,241,241,241,1003
|
|
20250512,131300,19575591,241,241,241,241,1000
|
|
20250512,131200,19334591,241,241,241,241,0
|
|
20250512,131100,19334591,241,241,241,241,4000
|
|
20250512,131000,18370591,242,242,242,242,0
|
|
20250512,130900,18370591,242,242,242,242,10
|
|
20250512,130800,18368171,241,241,241,241,0
|
|
20250512,130700,18368171,241,241,241,241,0
|
|
20250512,130600,18368171,241,241,241,241,0
|
|
20250512,130500,18368171,241,241,241,241,0
|
|
20250512,130400,18368171,241,241,241,241,916
|
|
20250512,130300,18147415,241,241,241,241,0
|
|
20250512,130200,18147415,241,241,241,241,0
|
|
20250512,130100,18147415,241,241,241,241,0
|
|
20250512,130000,18147415,241,241,241,241,0
|
|
20250512,125900,18147415,241,241,241,241,0
|
|
20250512,125800,18147415,241,242,242,241,513
|
|
20250512,125700,18023369,242,242,242,242,10
|
|
20250512,125600,18020949,242,242,242,242,0
|
|
20250512,125500,18020949,242,242,242,242,1
|
|
20250512,125400,18020707,242,242,242,242,0
|
|
20250512,125300,18020707,242,242,242,242,0
|
|
20250512,125200,18020707,242,242,242,242,0
|
|
20250512,125100,18020707,242,242,242,242,0
|
|
20250512,125000,18020707,242,242,242,242,0
|
|
20250512,124900,18020707,242,242,242,242,0
|
|
20250512,124800,18020707,242,242,242,242,0
|
|
20250512,124700,18020707,242,242,242,242,0
|
|
20250512,124600,18020707,242,242,242,242,0
|
|
20250512,124500,18020707,242,242,242,242,0
|
|
20250512,124400,18020707,242,242,242,242,0
|
|
20250512,124300,18020707,242,242,242,242,0
|
|
20250512,124200,18020707,242,242,242,242,0
|
|
20250512,124100,18020707,242,242,242,242,0
|
|
20250512,124000,18020707,242,242,242,242,0
|
|
20250512,123900,18020707,242,242,242,242,0
|
|
20250512,123800,18020707,242,242,242,242,0
|
|
20250512,123700,18020707,242,242,242,242,0
|
|
20250512,123600,18020707,242,242,242,242,40
|
|
20250512,123500,18011027,242,242,242,242,0
|
|
20250512,123400,18011027,242,242,242,242,0
|
|
20250512,123300,18011027,242,242,242,242,0
|
|
20250512,123200,18011027,242,242,242,242,0
|
|
20250512,123100,18011027,242,242,242,242,0
|
|
20250512,123000,18011027,242,242,242,242,0
|
|
20250512,122900,18011027,242,242,242,242,0
|
|
20250512,122800,18011027,242,242,242,242,1
|
|
20250512,122700,18010785,241,241,241,241,0
|
|
20250512,122600,18010785,241,241,241,241,0
|
|
20250512,122500,18010785,241,241,241,241,1000
|
|
20250512,122400,17769785,241,241,241,241,0
|
|
20250512,122300,17769785,241,241,241,241,0
|
|
20250512,122200,17769785,241,241,241,241,0
|
|
20250512,122100,17769785,241,241,241,241,0
|
|
20250512,122000,17769785,241,241,241,241,0
|
|
20250512,121900,17769785,241,241,241,241,0
|
|
20250512,121800,17769785,241,241,241,241,0
|
|
20250512,121700,17769785,241,241,241,241,500
|
|
20250512,121600,17649285,241,241,241,241,0
|
|
20250512,121500,17649285,241,241,241,241,0
|
|
20250512,121400,17649285,241,241,241,241,0
|
|
20250512,121300,17649285,241,241,241,241,0
|
|
20250512,121200,17649285,241,241,241,241,0
|
|
20250512,121100,17649285,241,241,241,241,0
|
|
20250512,121000,17649285,241,241,241,241,0
|
|
20250512,120900,17649285,241,241,241,241,0
|
|
20250512,120800,17649285,241,241,241,241,659
|
|
20250512,120700,17490466,242,242,242,242,0
|
|
20250512,120600,17490466,242,242,242,242,0
|
|
20250512,120500,17490466,242,242,242,242,0
|
|
20250512,120400,17490466,242,242,242,242,0
|
|
20250512,120300,17490466,242,242,242,242,16
|
|
20250512,120200,17486594,241,241,241,241,0
|
|
20250512,120100,17486594,241,241,241,241,0
|
|
20250512,120000,17486594,241,241,241,241,0
|
|
20250512,115900,17486594,241,241,241,241,0
|
|
20250512,115800,17486594,241,241,241,241,0
|
|
20250512,115700,17486594,241,241,241,241,0
|
|
20250512,115600,17486594,241,241,241,241,942
|
|
20250512,115500,17259572,242,242,242,242,0
|
|
20250512,115400,17259572,242,242,242,242,0
|
|
20250512,115300,17259572,242,242,242,242,0
|
|
20250512,115200,17259572,242,242,242,242,2
|
|
20250512,115100,17259088,242,242,242,242,0
|
|
20250512,115000,17259088,242,242,242,242,0
|
|
20250512,114900,17259088,242,242,242,242,0
|
|
20250512,114800,17259088,242,242,242,242,0
|
|
20250512,114700,17259088,242,242,242,242,1000
|
|
20250512,114600,17017088,242,242,242,242,1000
|
|
20250512,114500,16775088,242,242,242,242,20
|
|
20250512,114400,16770248,242,242,242,242,0
|
|
20250512,114300,16770248,242,242,242,242,0
|
|
20250512,114200,16770248,242,242,242,242,1
|
|
20250512,114100,16770006,241,241,241,241,0
|
|
20250512,114000,16770006,241,241,241,241,0
|
|
20250512,113900,16770006,241,241,241,241,0
|
|
20250512,113800,16770006,241,241,241,241,0
|
|
20250512,113700,16770006,241,241,241,241,1
|
|
20250512,113600,16769765,241,242,242,241,7610
|
|
20250512,113500,14935750,242,242,242,242,1
|
|
20250512,113400,14935508,241,241,241,241,230
|
|
20250512,113300,14880078,242,242,242,242,0
|
|
20250512,113200,14880078,242,242,242,242,0
|
|
20250512,113100,14880078,242,242,242,242,0
|
|
20250512,113000,14880078,242,242,242,242,0
|
|
20250512,112900,14880078,242,242,242,242,26
|
|
20250512,112800,14873786,242,242,242,242,0
|
|
20250512,112700,14873786,242,242,242,242,1
|
|
20250512,112600,14873544,242,242,242,242,3
|
|
20250512,112500,14872818,242,242,242,242,1
|
|
20250512,112400,14872576,242,242,242,242,0
|
|
20250512,112300,14872576,242,242,242,242,5
|
|
20250512,112200,14871366,242,242,242,242,10
|
|
20250512,112100,14868946,242,242,242,242,0
|
|
20250512,112000,14868946,242,242,242,242,0
|
|
20250512,111900,14868946,242,242,242,242,1000
|
|
20250512,111800,14626946,242,242,242,242,1000
|
|
20250512,111700,14384946,242,242,242,242,1000
|
|
20250512,111600,14142946,242,242,242,242,0
|
|
20250512,111500,14142946,242,242,242,242,0
|
|
20250512,111400,14142946,242,242,242,242,0
|
|
20250512,111300,14142946,242,242,242,242,0
|
|
20250512,111200,14142946,242,242,242,242,32
|
|
20250512,111100,14135202,242,242,242,242,0
|
|
20250512,111000,14135202,242,242,242,242,0
|
|
20250512,110900,14135202,242,242,242,242,0
|
|
20250512,110800,14135202,242,242,242,242,1000
|
|
20250512,110700,13893202,242,242,242,242,0
|
|
20250512,110600,13893202,242,242,242,242,0
|
|
20250512,110500,13893202,242,242,242,242,0
|
|
20250512,110400,13893202,242,242,242,242,0
|
|
20250512,110300,13893202,242,242,242,242,10
|
|
20250512,110200,13890782,241,241,241,241,0
|
|
20250512,110100,13890782,241,241,241,241,0
|
|
20250512,110000,13890782,241,241,241,241,5000
|
|
20250512,105900,12685782,241,241,241,241,0
|
|
20250512,105800,12685782,241,241,241,241,0
|
|
20250512,105700,12685782,241,241,241,241,2
|
|
20250512,105600,12685300,242,242,242,242,1100
|
|
20250512,105500,12419100,242,242,242,242,0
|
|
20250512,105400,12419100,242,242,242,242,0
|
|
20250512,105300,12419100,242,242,242,242,1
|
|
20250512,105200,12418858,242,242,242,242,14
|
|
20250512,105100,12415470,242,242,242,242,0
|
|
20250512,105000,12415470,242,242,242,242,999
|
|
20250512,104900,12173712,242,242,242,242,0
|
|
20250512,104800,12173712,242,242,242,242,0
|
|
20250512,104700,12173712,242,242,242,242,51
|
|
20250512,104600,12161370,242,242,242,242,0
|
|
20250512,104500,12161370,242,242,242,242,219
|
|
20250512,104400,12108372,242,242,242,242,300
|
|
20250512,104300,12035772,242,242,242,242,201
|
|
20250512,104200,11987130,242,242,242,242,0
|
|
20250512,104100,11987130,242,242,242,242,1000
|
|
20250512,104000,11745130,242,242,242,242,1007
|
|
20250512,103900,11501436,242,242,242,242,0
|
|
20250512,103800,11501436,242,242,242,242,0
|
|
20250512,103700,11501436,242,242,242,242,0
|
|
20250512,103600,11501436,242,242,242,242,28
|
|
20250512,103500,11494660,241,241,241,241,0
|
|
20250512,103400,11494660,241,241,241,241,0
|
|
20250512,103300,11494660,241,241,241,241,0
|
|
20250512,103200,11494660,241,241,241,241,0
|
|
20250512,103100,11494660,241,241,241,241,0
|
|
20250512,103000,11494660,241,241,241,241,20
|
|
20250512,102900,11489840,241,241,241,241,0
|
|
20250512,102800,11489840,241,241,241,241,0
|
|
20250512,102700,11489840,241,241,241,241,80
|
|
20250512,102600,11470560,242,242,242,242,108
|
|
20250512,102500,11444424,242,242,242,242,892
|
|
20250512,102400,11228560,242,242,242,242,1240
|
|
20250512,102300,10928480,242,242,242,242,0
|
|
20250512,102200,10928480,242,242,242,242,1
|
|
20250512,102100,10928238,242,242,242,242,2
|
|
20250512,102000,10927754,241,241,241,241,0
|
|
20250512,101900,10927754,241,241,241,241,0
|
|
20250512,101800,10927754,241,241,241,241,0
|
|
20250512,101700,10927754,241,241,241,241,37
|
|
20250512,101600,10918837,242,242,242,242,0
|
|
20250512,101500,10918837,242,242,242,242,0
|
|
20250512,101400,10918837,242,242,242,242,0
|
|
20250512,101300,10918837,242,242,242,242,1
|
|
20250512,101200,10918595,242,242,242,242,70
|
|
20250512,101100,10901655,242,242,242,242,378
|
|
20250512,101000,10810179,241,241,241,241,2416
|
|
20250512,100900,10227923,242,242,242,242,190
|
|
20250512,100800,10181943,242,242,242,242,377
|
|
20250512,100700,10090709,242,242,242,242,2
|
|
20250512,100600,10090225,241,241,241,241,1709
|
|
20250512,100500,9678356,242,242,242,242,0
|
|
20250512,100400,9678356,242,242,242,242,1002
|
|
20250512,100300,9435872,242,242,242,242,1500
|
|
20250512,100200,9072872,242,242,242,242,0
|
|
20250512,100100,9072872,242,242,242,242,397
|
|
20250512,100000,8976798,242,242,242,242,0
|
|
20250512,095900,8976798,242,242,242,242,0
|
|
20250512,095800,8976798,242,242,242,242,0
|
|
20250512,095700,8976798,242,242,242,242,0
|
|
20250512,095600,8976798,242,242,242,242,0
|
|
20250512,095500,8976798,242,242,242,242,104
|
|
20250512,095400,8951630,242,242,242,242,0
|
|
20250512,095300,8951630,242,242,242,242,3000
|
|
20250512,095200,8225630,242,242,242,242,14
|
|
20250512,095100,8222242,242,242,242,242,2212
|
|
20250512,095000,7686938,242,242,242,242,0
|
|
20250512,094900,7686938,242,242,242,242,0
|
|
20250512,094800,7686938,242,242,242,242,0
|
|
20250512,094700,7686938,242,242,242,242,0
|
|
20250512,094600,7686938,242,242,242,242,0
|
|
20250512,094500,7686938,242,242,242,242,3
|
|
20250512,094400,7686212,242,242,242,242,0
|
|
20250512,094300,7686212,242,242,242,242,5001
|
|
20250512,094200,6475970,242,242,242,242,7
|
|
20250512,094100,6474276,242,242,242,242,1
|
|
20250512,094000,6474034,241,241,241,241,4691
|
|
20250512,093900,5343503,242,242,242,242,0
|
|
20250512,093800,5343503,242,242,242,242,300
|
|
20250512,093700,5270903,242,242,242,242,283
|
|
20250512,093600,5202417,242,242,242,242,50
|
|
20250512,093500,5190317,242,242,242,242,0
|
|
20250512,093400,5190317,242,242,242,242,0
|
|
20250512,093300,5190317,242,242,242,242,0
|
|
20250512,093200,5190317,242,242,242,242,0
|
|
20250512,093100,5190317,242,242,242,242,0
|
|
20250512,093000,5190317,242,242,242,242,358
|
|
20250512,092900,5103681,242,242,242,242,0
|
|
20250512,092800,5103681,242,242,242,242,0
|
|
20250512,092700,5103681,242,242,242,242,1
|
|
20250512,092600,5103439,242,242,242,242,0
|
|
20250512,092500,5103439,242,242,242,242,0
|
|
20250512,092400,5103439,242,242,242,242,2708
|
|
20250512,092300,4448103,243,243,243,243,9964
|
|
20250512,092200,2026851,242,242,242,242,0
|
|
20250512,092100,2026851,242,242,242,242,3476
|
|
20250512,092000,1185659,242,242,242,242,61
|
|
20250512,091900,1170897,242,242,242,242,0
|
|
20250512,091800,1170897,242,242,242,242,10
|
|
20250512,091700,1168477,242,242,242,242,0
|
|
20250512,091600,1168477,242,242,242,242,0
|
|
20250512,091500,1168477,242,242,242,242,1
|
|
20250512,091400,1168235,242,242,242,242,10
|
|
20250512,091300,1165815,242,242,242,242,244
|
|
20250512,091200,1106767,243,243,243,243,0
|
|
20250512,091100,1106767,243,243,243,243,0
|
|
20250512,091000,1106767,243,243,243,243,0
|
|
20250512,090900,1106767,243,243,243,243,0
|
|
20250512,090800,1106767,243,243,243,243,0
|
|
20250512,090700,1106767,243,243,243,243,51
|
|
20250512,090600,1094374,243,243,243,243,1
|
|
20250512,090500,1094131,242,242,242,242,4471
|
|
20250512,090400,12149,242,242,242,242,1
|
|
20250512,090300,11907,243,243,243,243,0
|
|
20250512,090200,11907,243,243,243,243,1
|
|
20250512,090100,11664,243,243,243,243,4
|
|
20250512,090000,10692,243,243,243,243,44
|