612 lines
26 KiB
CSV
612 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250514,190900,159589488,244,244,244,244,17282
|
|
20250514,190800,159589488,244,244,244,244,0
|
|
20250514,190700,159589488,244,244,244,244,0
|
|
20250514,190600,159589488,244,244,244,244,0
|
|
20250514,190500,159589488,244,244,244,244,0
|
|
20250514,190400,159589488,244,244,244,244,0
|
|
20250514,190300,159589488,244,244,244,244,0
|
|
20250514,190200,159589488,244,244,244,244,0
|
|
20250514,190100,159589488,244,244,244,244,0
|
|
20250514,190000,159589488,244,244,244,244,0
|
|
20250514,185900,159589488,244,244,244,244,0
|
|
20250514,185800,159589488,244,244,244,244,0
|
|
20250514,185700,159589488,244,244,244,244,0
|
|
20250514,185600,159589488,244,244,244,244,0
|
|
20250514,185500,159589488,244,244,244,244,0
|
|
20250514,185400,159589488,244,244,244,244,0
|
|
20250514,185300,159589488,244,244,244,244,0
|
|
20250514,185200,159589488,244,244,244,244,0
|
|
20250514,185100,159589488,244,244,244,244,0
|
|
20250514,185000,159589488,244,244,244,244,0
|
|
20250514,184900,159589488,244,244,244,244,0
|
|
20250514,184800,159589488,244,244,244,244,0
|
|
20250514,184700,159589488,244,244,244,244,0
|
|
20250514,184600,159589488,244,244,244,244,0
|
|
20250514,184500,159589488,244,244,244,244,0
|
|
20250514,184400,159589488,244,244,244,244,0
|
|
20250514,184300,159589488,244,244,244,244,0
|
|
20250514,184200,159589488,244,244,244,244,0
|
|
20250514,184100,159589488,244,244,244,244,0
|
|
20250514,184000,159589488,244,244,244,244,0
|
|
20250514,183900,159589488,244,244,244,244,17282
|
|
20250514,183800,159589488,244,244,244,244,0
|
|
20250514,183700,159589488,244,244,244,244,0
|
|
20250514,183600,159589488,244,244,244,244,0
|
|
20250514,183500,159589488,244,244,244,244,0
|
|
20250514,183400,159589488,244,244,244,244,0
|
|
20250514,183300,159589488,244,244,244,244,0
|
|
20250514,183200,159589488,244,244,244,244,0
|
|
20250514,183100,159589488,244,244,244,244,0
|
|
20250514,183000,159589488,244,244,244,244,0
|
|
20250514,182900,159589488,244,244,244,244,0
|
|
20250514,182800,159589488,244,244,244,244,0
|
|
20250514,182700,159589488,244,244,244,244,0
|
|
20250514,182600,159589488,244,244,244,244,0
|
|
20250514,182500,159589488,244,244,244,244,0
|
|
20250514,182400,159589488,244,244,244,244,0
|
|
20250514,182300,159589488,244,244,244,244,0
|
|
20250514,182200,159589488,244,244,244,244,0
|
|
20250514,182100,159589488,244,244,244,244,0
|
|
20250514,182000,159589488,244,244,244,244,0
|
|
20250514,181900,159589488,244,244,244,244,0
|
|
20250514,181800,159589488,244,244,244,244,0
|
|
20250514,181700,159589488,244,244,244,244,0
|
|
20250514,181600,159589488,244,244,244,244,0
|
|
20250514,181500,159589488,244,244,244,244,0
|
|
20250514,181400,159589488,244,244,244,244,0
|
|
20250514,181300,159589488,244,244,244,244,0
|
|
20250514,181200,159589488,244,244,244,244,0
|
|
20250514,181100,159589488,244,244,244,244,0
|
|
20250514,181000,159589488,244,244,244,244,0
|
|
20250514,180900,159589488,244,244,244,244,17282
|
|
20250514,180800,159589488,244,244,244,244,0
|
|
20250514,180700,159589488,244,244,244,244,0
|
|
20250514,180600,159589488,244,244,244,244,0
|
|
20250514,180500,159589488,244,244,244,244,0
|
|
20250514,180400,159589488,244,244,244,244,0
|
|
20250514,180300,159589488,244,244,244,244,0
|
|
20250514,180200,159589488,244,244,244,244,0
|
|
20250514,180100,159589488,244,244,244,244,0
|
|
20250514,180000,159589488,244,244,244,244,0
|
|
20250514,175900,159589488,244,244,244,244,0
|
|
20250514,175800,159589488,244,244,244,244,0
|
|
20250514,175700,159589488,244,244,244,244,0
|
|
20250514,175600,159589488,244,244,244,244,0
|
|
20250514,175500,159589488,244,244,244,244,0
|
|
20250514,175400,159589488,244,244,244,244,0
|
|
20250514,175300,159589488,244,244,244,244,0
|
|
20250514,175200,159589488,244,244,244,244,0
|
|
20250514,175100,159589488,244,244,244,244,0
|
|
20250514,175000,159589488,244,244,244,244,0
|
|
20250514,174900,159589488,244,244,244,244,0
|
|
20250514,174800,159589488,244,244,244,244,0
|
|
20250514,174700,159589488,244,244,244,244,0
|
|
20250514,174600,159589488,244,244,244,244,0
|
|
20250514,174500,159589488,244,244,244,244,0
|
|
20250514,174400,159589488,244,244,244,244,0
|
|
20250514,174300,159589488,244,244,244,244,0
|
|
20250514,174200,159589488,244,244,244,244,0
|
|
20250514,174100,159589488,244,244,244,244,0
|
|
20250514,174000,159589488,244,244,244,244,0
|
|
20250514,173900,159589488,244,244,244,244,17282
|
|
20250514,173800,159589488,244,244,244,244,0
|
|
20250514,173700,159589488,244,244,244,244,0
|
|
20250514,173600,159589488,244,244,244,244,0
|
|
20250514,173500,159589488,244,244,244,244,0
|
|
20250514,173400,159589488,244,244,244,244,0
|
|
20250514,173300,159589488,244,244,244,244,0
|
|
20250514,173200,159589488,244,244,244,244,0
|
|
20250514,173100,159589488,244,244,244,244,0
|
|
20250514,173000,159589488,244,244,244,244,0
|
|
20250514,172900,159589488,244,244,244,244,0
|
|
20250514,172800,159589488,244,244,244,244,0
|
|
20250514,172700,159589488,244,244,244,244,0
|
|
20250514,172600,159589488,244,244,244,244,0
|
|
20250514,172500,159589488,244,244,244,244,0
|
|
20250514,172400,159589488,244,244,244,244,0
|
|
20250514,172300,159589488,244,244,244,244,0
|
|
20250514,172200,159589488,244,244,244,244,0
|
|
20250514,172100,159589488,244,244,244,244,0
|
|
20250514,172000,159589488,244,244,244,244,0
|
|
20250514,171900,159589488,244,244,244,244,0
|
|
20250514,171800,159589488,244,244,244,244,0
|
|
20250514,171700,159589488,244,244,244,244,0
|
|
20250514,171600,159589488,244,244,244,244,0
|
|
20250514,171500,159589488,244,244,244,244,0
|
|
20250514,171400,159589488,244,244,244,244,0
|
|
20250514,171300,159589488,244,244,244,244,0
|
|
20250514,171200,159589488,244,244,244,244,0
|
|
20250514,171100,159589488,244,244,244,244,0
|
|
20250514,171000,159589488,244,244,244,244,0
|
|
20250514,170900,159589488,244,244,244,244,17282
|
|
20250514,170800,159589488,244,244,244,244,0
|
|
20250514,170700,159589488,244,244,244,244,0
|
|
20250514,170600,159589488,244,244,244,244,0
|
|
20250514,170500,159589488,244,244,244,244,0
|
|
20250514,170400,159589488,244,244,244,244,0
|
|
20250514,170300,159589488,244,244,244,244,0
|
|
20250514,170200,159589488,244,244,244,244,0
|
|
20250514,170100,159589488,244,244,244,244,0
|
|
20250514,170000,159589488,244,244,244,244,0
|
|
20250514,165900,159589488,244,244,244,244,0
|
|
20250514,165800,159589488,244,244,244,244,0
|
|
20250514,165700,159589488,244,244,244,244,0
|
|
20250514,165600,159589488,244,244,244,244,0
|
|
20250514,165500,159589488,244,244,244,244,0
|
|
20250514,165400,159589488,244,244,244,244,0
|
|
20250514,165300,159589488,244,244,244,244,0
|
|
20250514,165200,159589488,244,244,244,244,0
|
|
20250514,165100,159589488,244,244,244,244,0
|
|
20250514,165000,159589488,244,244,244,244,0
|
|
20250514,164900,159589488,244,244,244,244,0
|
|
20250514,164800,159589488,244,244,244,244,0
|
|
20250514,164700,159589488,244,244,244,244,0
|
|
20250514,164600,159589488,244,244,244,244,0
|
|
20250514,164500,159589488,244,244,244,244,0
|
|
20250514,164400,159589488,244,244,244,244,0
|
|
20250514,164300,159589488,244,244,244,244,0
|
|
20250514,164200,159589488,244,244,244,244,0
|
|
20250514,164100,159589488,244,244,244,244,0
|
|
20250514,164000,159589488,244,244,244,244,0
|
|
20250514,163900,159589488,244,244,244,244,17282
|
|
20250514,163800,159589488,244,244,244,244,0
|
|
20250514,163700,159589488,244,244,244,244,0
|
|
20250514,163600,159589488,244,244,244,244,0
|
|
20250514,163500,159589488,244,244,244,244,0
|
|
20250514,163400,159589488,244,244,244,244,0
|
|
20250514,163300,159589488,244,244,244,244,0
|
|
20250514,163200,159589488,244,244,244,244,0
|
|
20250514,163100,159589488,244,244,244,244,0
|
|
20250514,163000,159589488,244,244,244,244,0
|
|
20250514,162900,159589488,244,244,244,244,0
|
|
20250514,162800,159589488,244,244,244,244,0
|
|
20250514,162700,159589488,244,244,244,244,0
|
|
20250514,162600,159589488,244,244,244,244,0
|
|
20250514,162500,159589488,244,244,244,244,0
|
|
20250514,162400,159589488,244,244,244,244,0
|
|
20250514,162300,159589488,244,244,244,244,0
|
|
20250514,162200,159589488,244,244,244,244,0
|
|
20250514,162100,159589488,244,244,244,244,0
|
|
20250514,162000,159589488,244,244,244,244,0
|
|
20250514,161900,159589488,244,244,244,244,0
|
|
20250514,161800,159589488,244,244,244,244,0
|
|
20250514,161700,159589488,244,244,244,244,0
|
|
20250514,161600,159589488,244,244,244,244,0
|
|
20250514,161500,159589488,244,244,244,244,0
|
|
20250514,161400,159589488,244,244,244,244,0
|
|
20250514,161300,159589488,244,244,244,244,0
|
|
20250514,161200,159589488,244,244,244,244,0
|
|
20250514,161100,159589488,244,244,244,244,0
|
|
20250514,161000,159589488,244,244,244,244,0
|
|
20250514,160900,159589488,244,244,244,244,17282
|
|
20250514,160800,159589488,244,244,244,244,0
|
|
20250514,160700,159589488,244,244,244,244,0
|
|
20250514,160600,159589488,244,244,244,244,0
|
|
20250514,160500,159589488,244,244,244,244,0
|
|
20250514,160400,159589488,244,244,244,244,0
|
|
20250514,160300,159589488,244,244,244,244,0
|
|
20250514,160200,159589488,244,244,244,244,0
|
|
20250514,160100,159589488,244,244,244,244,0
|
|
20250514,160000,159589488,244,244,244,244,0
|
|
20250514,155900,159589488,244,244,244,244,0
|
|
20250514,155800,159589488,244,244,244,244,0
|
|
20250514,155700,159589488,244,244,244,244,0
|
|
20250514,155600,159589488,244,244,244,244,0
|
|
20250514,155500,159589488,244,244,244,244,0
|
|
20250514,155400,159589488,244,244,244,244,0
|
|
20250514,155300,159589488,244,244,244,244,0
|
|
20250514,155200,159589488,244,244,244,244,0
|
|
20250514,155100,159589488,244,244,244,244,0
|
|
20250514,155000,159589488,244,244,244,244,0
|
|
20250514,154900,159589488,244,244,244,244,0
|
|
20250514,154800,159589488,244,244,244,244,0
|
|
20250514,154700,159589488,244,244,244,244,0
|
|
20250514,154600,159589488,244,244,244,244,0
|
|
20250514,154500,159589488,244,244,244,244,0
|
|
20250514,154400,159589488,244,244,244,244,0
|
|
20250514,154300,159589488,244,244,244,244,0
|
|
20250514,154200,159589488,244,244,244,244,0
|
|
20250514,154100,159589488,244,244,244,244,0
|
|
20250514,154000,159589488,244,244,244,244,0
|
|
20250514,153900,159589488,244,244,244,244,17282
|
|
20250514,153800,159589488,244,244,244,244,0
|
|
20250514,153700,159589488,244,244,244,244,0
|
|
20250514,153600,159589488,244,244,244,244,0
|
|
20250514,153500,159589488,244,244,244,244,0
|
|
20250514,153400,159589488,244,244,244,244,0
|
|
20250514,153300,159589488,244,244,244,244,0
|
|
20250514,153200,159589488,244,244,244,244,0
|
|
20250514,153100,159589488,244,244,244,244,0
|
|
20250514,153000,159589488,244,244,244,244,17282
|
|
20250514,152900,155372680,246,246,246,246,0
|
|
20250514,152800,155372680,246,246,246,246,0
|
|
20250514,152700,155372680,246,246,246,246,0
|
|
20250514,152600,155372680,246,246,246,246,0
|
|
20250514,152500,155372680,246,246,246,246,0
|
|
20250514,152400,155372680,246,246,246,246,0
|
|
20250514,152300,155372680,246,246,246,246,0
|
|
20250514,152200,155372680,246,246,246,246,0
|
|
20250514,152100,155372680,246,246,246,246,0
|
|
20250514,152000,155372680,246,246,246,246,0
|
|
20250514,151900,155372680,246,246,246,246,0
|
|
20250514,151800,155372680,246,246,246,246,0
|
|
20250514,151700,155372680,246,246,246,246,500
|
|
20250514,151600,155249680,246,246,246,246,1468
|
|
20250514,151500,154888552,246,246,246,246,0
|
|
20250514,151400,154888552,246,246,246,246,100
|
|
20250514,151300,154863952,246,246,246,246,0
|
|
20250514,151200,154863952,246,245,246,245,97
|
|
20250514,151100,154840186,245,245,245,245,0
|
|
20250514,151000,154840186,245,244,245,244,2
|
|
20250514,150900,154839697,243,243,243,243,5237
|
|
20250514,150800,153567106,243,243,243,243,10000
|
|
20250514,150700,151137106,245,245,245,245,727
|
|
20250514,150600,150958991,245,245,245,245,0
|
|
20250514,150500,150958991,245,244,246,244,1932
|
|
20250514,150400,150486910,243,244,244,243,1501
|
|
20250514,150300,150122166,244,245,245,244,1432
|
|
20250514,150200,149772596,244,244,244,244,299
|
|
20250514,150100,149699640,244,245,245,244,7180
|
|
20250514,150000,147947540,246,246,246,246,3
|
|
20250514,145900,147946802,246,246,246,246,0
|
|
20250514,145800,147946802,246,245,246,245,1893
|
|
20250514,145700,147483016,245,245,245,245,0
|
|
20250514,145600,147483016,245,245,245,245,0
|
|
20250514,145500,147483016,245,245,245,245,1
|
|
20250514,145400,147482771,245,245,245,245,1
|
|
20250514,145300,147482526,245,246,246,245,1790
|
|
20250514,145200,147042188,244,245,246,244,681
|
|
20250514,145100,146875144,245,245,245,245,90
|
|
20250514,145000,146853094,245,245,245,245,33
|
|
20250514,144900,146845009,246,246,246,246,0
|
|
20250514,144800,146845009,246,246,246,246,0
|
|
20250514,144700,146845009,246,246,246,246,1230
|
|
20250514,144600,146542429,244,244,244,244,0
|
|
20250514,144500,146542429,244,244,244,244,0
|
|
20250514,144400,146542429,244,245,245,244,5202
|
|
20250514,144300,145270762,245,245,245,245,700
|
|
20250514,144200,145099262,246,246,247,246,4601
|
|
20250514,144100,143967415,247,247,247,247,1
|
|
20250514,144000,143967168,246,248,248,246,18
|
|
20250514,143900,143962738,246,247,247,246,5031
|
|
20250514,143800,142721789,247,247,247,247,0
|
|
20250514,143700,142721789,247,247,247,247,0
|
|
20250514,143600,142721789,247,247,247,247,40
|
|
20250514,143500,142711909,248,248,248,248,525
|
|
20250514,143400,142581709,248,248,248,248,0
|
|
20250514,143300,142581709,248,248,248,248,351
|
|
20250514,143200,142494661,248,249,249,248,128
|
|
20250514,143100,142462916,248,247,248,247,1075
|
|
20250514,143000,142196592,246,246,246,246,0
|
|
20250514,142900,142196592,246,246,246,246,1649
|
|
20250514,142800,141790938,246,247,247,246,3616
|
|
20250514,142700,140901172,248,250,250,248,5678
|
|
20250514,142600,139491948,247,251,252,247,6957
|
|
20250514,142500,137771779,252,251,254,251,2423
|
|
20250514,142400,137163392,251,251,251,248,3086
|
|
20250514,142300,136392312,251,250,251,250,1532
|
|
20250514,142200,136008391,252,250,257,250,3814
|
|
20250514,142100,135046242,250,250,251,250,2906
|
|
20250514,142000,134319739,250,251,251,247,9665
|
|
20250514,141900,131913611,252,247,260,247,15785
|
|
20250514,141800,127923083,247,247,249,245,32772
|
|
20250514,141700,119832491,247,244,247,244,10015
|
|
20250514,141600,117385407,245,245,246,243,47403
|
|
20250514,141500,105818502,246,244,247,243,31251
|
|
20250514,141400,98128913,244,244,244,242,10342
|
|
20250514,141300,95610552,244,252,253,241,116482
|
|
20250514,141200,66962590,253,243,257,241,112118
|
|
20250514,141100,39100876,243,241,243,241,9812
|
|
20250514,141000,36736179,241,241,241,241,3133
|
|
20250514,140900,35981126,241,239,241,239,30904
|
|
20250514,140800,28589527,239,239,239,239,0
|
|
20250514,140700,28589527,239,239,239,239,0
|
|
20250514,140600,28589527,239,239,239,239,1
|
|
20250514,140500,28589288,239,239,239,239,13
|
|
20250514,140400,28586181,239,239,239,239,5
|
|
20250514,140300,28584986,239,239,239,239,0
|
|
20250514,140200,28584986,239,239,239,239,500
|
|
20250514,140100,28465486,239,239,239,239,0
|
|
20250514,140000,28465486,239,239,239,239,33
|
|
20250514,135900,28457599,239,239,239,239,11
|
|
20250514,135800,28454970,239,239,239,239,10
|
|
20250514,135700,28452580,239,239,239,239,0
|
|
20250514,135600,28452580,239,239,239,239,42
|
|
20250514,135500,28442542,239,239,239,239,10
|
|
20250514,135400,28440152,239,239,239,239,5
|
|
20250514,135300,28438957,239,239,239,239,20
|
|
20250514,135200,28434177,239,239,239,239,0
|
|
20250514,135100,28434177,239,239,239,239,0
|
|
20250514,135000,28434177,239,239,239,239,100
|
|
20250514,134900,28410277,239,239,239,239,0
|
|
20250514,134800,28410277,239,239,239,239,0
|
|
20250514,134700,28410277,239,239,239,239,0
|
|
20250514,134600,28410277,239,239,239,239,0
|
|
20250514,134500,28410277,239,239,239,239,0
|
|
20250514,134400,28410277,239,239,239,239,0
|
|
20250514,134300,28410277,239,239,239,239,0
|
|
20250514,134200,28410277,239,239,239,239,0
|
|
20250514,134100,28410277,239,239,239,239,0
|
|
20250514,134000,28410277,239,239,239,239,0
|
|
20250514,133900,28410277,239,239,239,239,0
|
|
20250514,133800,28410277,239,239,239,239,30
|
|
20250514,133700,28403107,239,239,239,239,0
|
|
20250514,133600,28403107,239,239,239,239,0
|
|
20250514,133500,28403107,239,239,239,239,5
|
|
20250514,133400,28401912,239,239,239,239,20
|
|
20250514,133300,28397132,239,239,239,239,515
|
|
20250514,133200,28274047,239,239,239,239,286
|
|
20250514,133100,28205693,239,239,239,239,5
|
|
20250514,133000,28204498,239,239,239,239,0
|
|
20250514,132900,28204498,239,239,239,239,500
|
|
20250514,132800,28084998,239,239,239,238,4902
|
|
20250514,132700,26917871,239,239,239,239,49
|
|
20250514,132600,26906160,239,239,239,239,0
|
|
20250514,132500,26906160,239,239,239,239,0
|
|
20250514,132400,26906160,239,239,239,239,0
|
|
20250514,132300,26906160,239,239,239,239,0
|
|
20250514,132200,26906160,239,239,239,239,121
|
|
20250514,132100,26877241,239,239,239,239,0
|
|
20250514,132000,26877241,239,239,239,239,0
|
|
20250514,131900,26877241,239,239,239,239,10
|
|
20250514,131800,26874851,239,239,239,239,300
|
|
20250514,131700,26803151,239,239,239,239,1
|
|
20250514,131600,26802912,239,239,239,239,4
|
|
20250514,131500,26801956,239,239,239,239,300
|
|
20250514,131400,26730256,239,239,239,239,0
|
|
20250514,131300,26730256,239,239,239,239,16097
|
|
20250514,131200,22883073,239,239,239,239,0
|
|
20250514,131100,22883073,239,239,239,239,0
|
|
20250514,131000,22883073,239,239,239,239,0
|
|
20250514,130900,22883073,239,239,239,239,0
|
|
20250514,130800,22883073,239,239,239,239,0
|
|
20250514,130700,22883073,239,239,239,239,0
|
|
20250514,130600,22883073,239,239,239,239,0
|
|
20250514,130500,22883073,239,239,239,239,0
|
|
20250514,130400,22883073,239,239,239,239,0
|
|
20250514,130300,22883073,239,239,239,239,0
|
|
20250514,130200,22883073,239,239,239,239,0
|
|
20250514,130100,22883073,239,239,239,239,0
|
|
20250514,130000,22883073,239,239,239,239,140
|
|
20250514,125900,22849613,240,240,240,240,0
|
|
20250514,125800,22849613,240,240,240,240,0
|
|
20250514,125700,22849613,240,240,240,240,0
|
|
20250514,125600,22849613,240,240,240,240,0
|
|
20250514,125500,22849613,240,240,240,240,0
|
|
20250514,125400,22849613,240,240,240,240,100
|
|
20250514,125300,22825613,240,240,240,240,0
|
|
20250514,125200,22825613,240,240,240,240,0
|
|
20250514,125100,22825613,240,240,240,240,0
|
|
20250514,125000,22825613,240,240,240,240,0
|
|
20250514,124900,22825613,240,240,240,240,0
|
|
20250514,124800,22825613,240,240,240,240,181
|
|
20250514,124700,22782173,240,240,240,240,15
|
|
20250514,124600,22778573,240,240,240,240,4
|
|
20250514,124500,22777613,240,240,240,240,0
|
|
20250514,124400,22777613,240,240,240,240,0
|
|
20250514,124300,22777613,240,240,240,240,4
|
|
20250514,124200,22776653,240,240,240,240,0
|
|
20250514,124100,22776653,240,240,240,240,0
|
|
20250514,124000,22776653,240,240,240,240,23
|
|
20250514,123900,22771133,240,240,240,240,2
|
|
20250514,123800,22770653,240,240,240,239,430
|
|
20250514,123700,22667483,240,240,240,240,0
|
|
20250514,123600,22667483,240,240,240,240,0
|
|
20250514,123500,22667483,240,240,240,240,0
|
|
20250514,123400,22667483,240,240,240,240,0
|
|
20250514,123300,22667483,240,240,240,240,0
|
|
20250514,123200,22667483,240,240,240,240,5
|
|
20250514,123100,22666283,240,240,240,240,0
|
|
20250514,123000,22666283,240,240,240,240,0
|
|
20250514,122900,22666283,240,240,240,240,0
|
|
20250514,122800,22666283,240,240,240,240,0
|
|
20250514,122700,22666283,240,240,240,240,0
|
|
20250514,122600,22666283,240,240,240,240,0
|
|
20250514,122500,22666283,240,240,240,240,0
|
|
20250514,122400,22666283,240,240,240,240,646
|
|
20250514,122300,22511243,240,240,240,240,2000
|
|
20250514,122200,22031243,240,240,240,240,0
|
|
20250514,122100,22031243,240,240,240,240,0
|
|
20250514,122000,22031243,240,240,240,240,0
|
|
20250514,121900,22031243,240,240,240,240,1008
|
|
20250514,121800,21789323,240,240,240,240,0
|
|
20250514,121700,21789323,240,240,240,240,0
|
|
20250514,121600,21789323,240,240,240,240,700
|
|
20250514,121500,21621323,240,240,240,240,145
|
|
20250514,121400,21586523,240,240,240,240,0
|
|
20250514,121300,21586523,240,240,240,240,0
|
|
20250514,121200,21586523,240,240,240,240,29
|
|
20250514,121100,21579563,241,241,241,241,0
|
|
20250514,121000,21579563,241,241,241,241,0
|
|
20250514,120900,21579563,241,241,241,241,0
|
|
20250514,120800,21579563,241,241,241,241,50
|
|
20250514,120700,21567513,241,241,241,241,0
|
|
20250514,120600,21567513,241,241,241,241,0
|
|
20250514,120500,21567513,241,241,241,241,0
|
|
20250514,120400,21567513,241,241,241,241,0
|
|
20250514,120300,21567513,241,241,241,241,0
|
|
20250514,120200,21567513,241,241,241,241,2
|
|
20250514,120100,21567031,241,241,241,241,0
|
|
20250514,120000,21567031,241,241,241,241,0
|
|
20250514,115900,21567031,241,241,241,241,0
|
|
20250514,115800,21567031,241,241,241,241,0
|
|
20250514,115700,21567031,241,241,241,241,0
|
|
20250514,115600,21567031,241,241,241,241,0
|
|
20250514,115500,21567031,241,241,241,241,0
|
|
20250514,115400,21567031,241,241,241,241,0
|
|
20250514,115300,21567031,241,241,241,241,0
|
|
20250514,115200,21567031,241,241,241,241,0
|
|
20250514,115100,21567031,241,241,241,241,0
|
|
20250514,115000,21567031,241,241,241,241,0
|
|
20250514,114900,21567031,241,241,241,241,0
|
|
20250514,114800,21567031,241,241,241,241,0
|
|
20250514,114700,21567031,241,241,241,241,0
|
|
20250514,114600,21567031,241,241,241,241,0
|
|
20250514,114500,21567031,241,241,241,241,0
|
|
20250514,114400,21567031,241,241,241,241,0
|
|
20250514,114300,21567031,241,241,241,241,0
|
|
20250514,114200,21567031,241,241,241,241,1
|
|
20250514,114100,21566790,240,240,240,240,0
|
|
20250514,114000,21566790,240,240,240,240,0
|
|
20250514,113900,21566790,240,240,240,240,2000
|
|
20250514,113800,21086790,241,241,241,241,0
|
|
20250514,113700,21086790,241,241,241,241,102
|
|
20250514,113600,21062208,240,240,240,240,0
|
|
20250514,113500,21062208,240,240,240,240,670
|
|
20250514,113400,20901408,241,241,241,241,0
|
|
20250514,113300,20901408,241,241,241,241,6
|
|
20250514,113200,20899962,241,241,241,241,0
|
|
20250514,113100,20899962,241,241,241,241,0
|
|
20250514,113000,20899962,241,241,241,241,0
|
|
20250514,112900,20899962,241,241,241,241,0
|
|
20250514,112800,20899962,241,241,241,241,13
|
|
20250514,112700,20896829,241,241,241,241,0
|
|
20250514,112600,20896829,241,240,241,240,22
|
|
20250514,112500,20891548,241,241,241,241,0
|
|
20250514,112400,20891548,241,241,241,241,0
|
|
20250514,112300,20891548,241,241,241,241,0
|
|
20250514,112200,20891548,241,241,241,241,0
|
|
20250514,112100,20891548,241,241,241,241,100
|
|
20250514,112000,20867448,241,241,241,240,15054
|
|
20250514,111900,17250688,241,241,241,241,51
|
|
20250514,111800,17238397,241,241,241,241,59
|
|
20250514,111700,17224178,241,241,241,241,0
|
|
20250514,111600,17224178,241,241,241,241,0
|
|
20250514,111500,17224178,241,241,241,241,1
|
|
20250514,111400,17223937,240,240,240,240,0
|
|
20250514,111300,17223937,240,240,240,240,0
|
|
20250514,111200,17223937,240,240,240,240,0
|
|
20250514,111100,17223937,240,240,240,240,0
|
|
20250514,111000,17223937,240,240,240,240,59
|
|
20250514,110900,17209777,241,241,241,241,0
|
|
20250514,110800,17209777,241,241,241,241,0
|
|
20250514,110700,17209777,241,241,241,241,0
|
|
20250514,110600,17209777,241,241,241,241,0
|
|
20250514,110500,17209777,241,241,241,241,0
|
|
20250514,110400,17209777,241,241,241,241,0
|
|
20250514,110300,17209777,241,241,241,241,0
|
|
20250514,110200,17209777,241,241,241,241,0
|
|
20250514,110100,17209777,241,241,241,241,0
|
|
20250514,110000,17209777,241,241,241,241,6
|
|
20250514,105900,17208331,241,241,241,241,3
|
|
20250514,105800,17207608,241,241,241,241,2
|
|
20250514,105700,17207126,240,240,240,240,0
|
|
20250514,105600,17207126,240,240,240,240,0
|
|
20250514,105500,17207126,240,240,240,240,0
|
|
20250514,105400,17207126,240,240,240,240,0
|
|
20250514,105300,17207126,240,240,240,240,0
|
|
20250514,105200,17207126,240,240,240,240,2948
|
|
20250514,105100,16499606,240,240,240,240,3
|
|
20250514,105000,16498886,240,240,240,240,0
|
|
20250514,104900,16498886,240,240,240,240,0
|
|
20250514,104800,16498886,240,240,240,240,0
|
|
20250514,104700,16498886,240,240,240,240,0
|
|
20250514,104600,16498886,240,240,240,240,300
|
|
20250514,104500,16426886,240,240,240,240,10
|
|
20250514,104400,16424486,239,239,239,239,0
|
|
20250514,104300,16424486,239,239,239,239,855
|
|
20250514,104200,16220141,239,239,239,239,145
|
|
20250514,104100,16185486,239,239,239,239,981
|
|
20250514,104000,15951027,239,239,239,239,0
|
|
20250514,103900,15951027,239,239,239,239,1000
|
|
20250514,103800,15712027,239,239,239,237,15025
|
|
20250514,103700,12142626,238,238,238,238,0
|
|
20250514,103600,12142626,238,238,238,238,0
|
|
20250514,103500,12142626,238,238,238,238,0
|
|
20250514,103400,12142626,238,238,238,238,0
|
|
20250514,103300,12142626,238,239,239,238,10568
|
|
20250514,103200,9624535,240,240,240,240,5
|
|
20250514,103100,9623335,240,240,240,240,200
|
|
20250514,103000,9575335,240,240,240,240,0
|
|
20250514,102900,9575335,240,240,240,240,0
|
|
20250514,102800,9575335,240,240,240,240,0
|
|
20250514,102700,9575335,240,240,240,240,0
|
|
20250514,102600,9575335,240,240,240,240,0
|
|
20250514,102500,9575335,240,239,240,238,12361
|
|
20250514,102400,6621622,239,239,239,239,0
|
|
20250514,102300,6621622,239,239,239,239,600
|
|
20250514,102200,6478222,240,240,240,240,0
|
|
20250514,102100,6478222,240,240,240,240,4468
|
|
20250514,102000,5405902,240,240,240,240,0
|
|
20250514,101900,5405902,240,240,240,240,0
|
|
20250514,101800,5405902,240,240,240,240,2000
|
|
20250514,101700,4925902,240,240,240,240,0
|
|
20250514,101600,4925902,240,240,240,240,1500
|
|
20250514,101500,4565902,241,241,241,241,0
|
|
20250514,101400,4565902,241,241,241,241,1
|
|
20250514,101300,4565661,241,241,241,241,0
|
|
20250514,101200,4565661,241,241,241,241,0
|
|
20250514,101100,4565661,241,241,241,241,3
|
|
20250514,101000,4564938,241,241,241,241,0
|
|
20250514,100900,4564938,241,241,241,241,1
|
|
20250514,100800,4564697,240,241,241,240,10910
|
|
20250514,100700,1940255,242,242,242,242,15
|
|
20250514,100600,1936625,242,242,242,242,246
|
|
20250514,100500,1877093,243,243,243,243,1
|
|
20250514,100400,1876850,243,243,243,243,1
|
|
20250514,100300,1876607,243,243,243,243,2
|
|
20250514,100200,1876121,243,243,243,243,0
|
|
20250514,100100,1876121,243,243,243,243,1
|
|
20250514,100000,1875878,241,241,241,241,0
|
|
20250514,095900,1875878,241,241,241,241,0
|
|
20250514,095800,1875878,241,241,241,241,0
|
|
20250514,095700,1875878,241,241,241,241,0
|
|
20250514,095600,1875878,241,241,241,241,20
|
|
20250514,095500,1871058,241,241,241,241,241
|
|
20250514,095400,1812977,242,242,242,242,3
|
|
20250514,095300,1812251,242,242,242,242,506
|
|
20250514,095200,1689799,242,242,242,242,0
|
|
20250514,095100,1689799,242,242,242,242,0
|
|
20250514,095000,1689799,242,242,242,242,0
|
|
20250514,094900,1689799,242,242,242,242,0
|
|
20250514,094800,1689799,242,242,242,242,0
|
|
20250514,094700,1689799,242,242,242,242,0
|
|
20250514,094600,1689799,242,242,242,242,0
|
|
20250514,094500,1689799,242,243,243,242,246
|
|
20250514,094400,1630207,243,243,243,243,38
|
|
20250514,094300,1620973,243,243,243,243,5
|
|
20250514,094200,1619758,243,243,243,243,1
|
|
20250514,094100,1619515,243,243,243,243,0
|
|
20250514,094000,1619515,243,243,243,243,10
|
|
20250514,093900,1617085,242,242,242,242,64
|
|
20250514,093800,1601597,242,242,242,242,0
|
|
20250514,093700,1601597,242,242,242,242,0
|
|
20250514,093600,1601597,242,242,242,242,0
|
|
20250514,093500,1601597,242,242,242,242,0
|
|
20250514,093400,1601597,242,242,242,242,0
|
|
20250514,093300,1601597,242,242,242,242,0
|
|
20250514,093200,1601597,242,242,242,242,0
|
|
20250514,093100,1601597,242,242,242,242,500
|
|
20250514,093000,1480597,243,243,243,243,0
|
|
20250514,092900,1480597,243,243,243,243,0
|
|
20250514,092800,1480597,243,243,243,243,1
|
|
20250514,092700,1480354,243,244,244,243,1015
|
|
20250514,092600,1233694,244,244,244,244,250
|
|
20250514,092500,1172694,244,244,244,244,5
|
|
20250514,092400,1171474,244,244,244,244,22
|
|
20250514,092300,1166106,244,244,245,244,390
|
|
20250514,092200,1070936,244,243,245,243,1679
|
|
20250514,092100,661660,243,243,243,243,9
|
|
20250514,092000,659473,243,243,243,243,600
|
|
20250514,091900,513673,243,243,243,243,1
|
|
20250514,091800,513430,243,243,243,243,0
|
|
20250514,091700,513430,243,243,243,243,0
|
|
20250514,091600,513430,243,241,243,241,612
|
|
20250514,091500,365605,241,241,241,241,0
|
|
20250514,091400,365605,241,241,241,241,55
|
|
20250514,091300,352350,240,240,240,240,0
|
|
20250514,091200,352350,240,240,240,240,0
|
|
20250514,091100,352350,240,240,240,240,0
|
|
20250514,091000,352350,240,240,240,240,0
|
|
20250514,090900,352350,240,240,240,240,0
|
|
20250514,090800,352350,240,240,240,240,0
|
|
20250514,090700,352350,240,240,240,240,101
|
|
20250514,090600,328110,241,241,241,241,10
|
|
20250514,090500,325700,240,241,241,240,1331
|
|
20250514,090400,6240,240,240,240,240,0
|
|
20250514,090300,6240,240,240,240,240,26
|
|
20250514,090200,0,240,240,240,240,0
|
|
20250514,090100,0,240,240,240,240,0
|
|
20250514,090000,0,240,240,240,240,0
|