602 lines
26 KiB
CSV
602 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250516,185900,86666265,237,237,237,237,3241
|
|
20250516,185800,86666265,237,237,237,237,0
|
|
20250516,185700,86666265,237,237,237,237,0
|
|
20250516,185600,86666265,237,237,237,237,0
|
|
20250516,185500,86666265,237,237,237,237,0
|
|
20250516,185400,86666265,237,237,237,237,0
|
|
20250516,185300,86666265,237,237,237,237,0
|
|
20250516,185200,86666265,237,237,237,237,0
|
|
20250516,185100,86666265,237,237,237,237,0
|
|
20250516,185000,86666265,237,237,237,237,0
|
|
20250516,184900,86666265,237,237,237,237,0
|
|
20250516,184800,86666265,237,237,237,237,0
|
|
20250516,184700,86666265,237,237,237,237,0
|
|
20250516,184600,86666265,237,237,237,237,0
|
|
20250516,184500,86666265,237,237,237,237,0
|
|
20250516,184400,86666265,237,237,237,237,0
|
|
20250516,184300,86666265,237,237,237,237,0
|
|
20250516,184200,86666265,237,237,237,237,0
|
|
20250516,184100,86666265,237,237,237,237,0
|
|
20250516,184000,86666265,237,237,237,237,0
|
|
20250516,183900,86666265,237,237,237,237,0
|
|
20250516,183800,86666265,237,237,237,237,0
|
|
20250516,183700,86666265,237,237,237,237,0
|
|
20250516,183600,86666265,237,237,237,237,0
|
|
20250516,183500,86666265,237,237,237,237,0
|
|
20250516,183400,86666265,237,237,237,237,0
|
|
20250516,183300,86666265,237,237,237,237,0
|
|
20250516,183200,86666265,237,237,237,237,0
|
|
20250516,183100,86666265,237,237,237,237,0
|
|
20250516,183000,86666265,237,237,237,237,0
|
|
20250516,182900,86666265,237,237,237,237,3241
|
|
20250516,182800,86666265,237,237,237,237,0
|
|
20250516,182700,86666265,237,237,237,237,0
|
|
20250516,182600,86666265,237,237,237,237,0
|
|
20250516,182500,86666265,237,237,237,237,0
|
|
20250516,182400,86666265,237,237,237,237,0
|
|
20250516,182300,86666265,237,237,237,237,0
|
|
20250516,182200,86666265,237,237,237,237,0
|
|
20250516,182100,86666265,237,237,237,237,0
|
|
20250516,182000,86666265,237,237,237,237,0
|
|
20250516,181900,86666265,237,237,237,237,0
|
|
20250516,181800,86666265,237,237,237,237,0
|
|
20250516,181700,86666265,237,237,237,237,0
|
|
20250516,181600,86666265,237,237,237,237,0
|
|
20250516,181500,86666265,237,237,237,237,0
|
|
20250516,181400,86666265,237,237,237,237,0
|
|
20250516,181300,86666265,237,237,237,237,0
|
|
20250516,181200,86666265,237,237,237,237,0
|
|
20250516,181100,86666265,237,237,237,237,0
|
|
20250516,181000,86666265,237,237,237,237,0
|
|
20250516,180900,86666265,237,237,237,237,0
|
|
20250516,180800,86666265,237,237,237,237,0
|
|
20250516,180700,86666265,237,237,237,237,0
|
|
20250516,180600,86666265,237,237,237,237,0
|
|
20250516,180500,86666265,237,237,237,237,0
|
|
20250516,180400,86666265,237,237,237,237,0
|
|
20250516,180300,86666265,237,237,237,237,0
|
|
20250516,180200,86666265,237,237,237,237,0
|
|
20250516,180100,86666265,237,237,237,237,0
|
|
20250516,180000,86666265,237,237,237,237,0
|
|
20250516,175900,86666265,237,237,237,237,3241
|
|
20250516,175800,86666265,237,237,237,237,0
|
|
20250516,175700,86666265,237,237,237,237,0
|
|
20250516,175600,86666265,237,237,237,237,0
|
|
20250516,175500,86666265,237,237,237,237,0
|
|
20250516,175400,86666265,237,237,237,237,0
|
|
20250516,175300,86666265,237,237,237,237,0
|
|
20250516,175200,86666265,237,237,237,237,0
|
|
20250516,175100,86666265,237,237,237,237,0
|
|
20250516,175000,86666265,237,237,237,237,0
|
|
20250516,174900,86666265,237,237,237,237,0
|
|
20250516,174800,86666265,237,237,237,237,0
|
|
20250516,174700,86666265,237,237,237,237,0
|
|
20250516,174600,86666265,237,237,237,237,0
|
|
20250516,174500,86666265,237,237,237,237,0
|
|
20250516,174400,86666265,237,237,237,237,0
|
|
20250516,174300,86666265,237,237,237,237,0
|
|
20250516,174200,86666265,237,237,237,237,0
|
|
20250516,174100,86666265,237,237,237,237,0
|
|
20250516,174000,86666265,237,237,237,237,0
|
|
20250516,173900,86666265,237,237,237,237,0
|
|
20250516,173800,86666265,237,237,237,237,0
|
|
20250516,173700,86666265,237,237,237,237,0
|
|
20250516,173600,86666265,237,237,237,237,0
|
|
20250516,173500,86666265,237,237,237,237,0
|
|
20250516,173400,86666265,237,237,237,237,0
|
|
20250516,173300,86666265,237,237,237,237,0
|
|
20250516,173200,86666265,237,237,237,237,0
|
|
20250516,173100,86666265,237,237,237,237,0
|
|
20250516,173000,86666265,237,237,237,237,0
|
|
20250516,172900,86666265,237,237,237,237,3241
|
|
20250516,172800,86666265,237,237,237,237,0
|
|
20250516,172700,86666265,237,237,237,237,0
|
|
20250516,172600,86666265,237,237,237,237,0
|
|
20250516,172500,86666265,237,237,237,237,0
|
|
20250516,172400,86666265,237,237,237,237,0
|
|
20250516,172300,86666265,237,237,237,237,0
|
|
20250516,172200,86666265,237,237,237,237,0
|
|
20250516,172100,86666265,237,237,237,237,0
|
|
20250516,172000,86666265,237,237,237,237,0
|
|
20250516,171900,86666265,237,237,237,237,0
|
|
20250516,171800,86666265,237,237,237,237,0
|
|
20250516,171700,86666265,237,237,237,237,0
|
|
20250516,171600,86666265,237,237,237,237,0
|
|
20250516,171500,86666265,237,237,237,237,0
|
|
20250516,171400,86666265,237,237,237,237,0
|
|
20250516,171300,86666265,237,237,237,237,0
|
|
20250516,171200,86666265,237,237,237,237,0
|
|
20250516,171100,86666265,237,237,237,237,0
|
|
20250516,171000,86666265,237,237,237,237,0
|
|
20250516,170900,86666265,237,237,237,237,0
|
|
20250516,170800,86666265,237,237,237,237,0
|
|
20250516,170700,86666265,237,237,237,237,0
|
|
20250516,170600,86666265,237,237,237,237,0
|
|
20250516,170500,86666265,237,237,237,237,0
|
|
20250516,170400,86666265,237,237,237,237,0
|
|
20250516,170300,86666265,237,237,237,237,0
|
|
20250516,170200,86666265,237,237,237,237,0
|
|
20250516,170100,86666265,237,237,237,237,0
|
|
20250516,170000,86666265,237,237,237,237,0
|
|
20250516,165900,86666265,237,237,237,237,3241
|
|
20250516,165800,86666265,237,237,237,237,0
|
|
20250516,165700,86666265,237,237,237,237,0
|
|
20250516,165600,86666265,237,237,237,237,0
|
|
20250516,165500,86666265,237,237,237,237,0
|
|
20250516,165400,86666265,237,237,237,237,0
|
|
20250516,165300,86666265,237,237,237,237,0
|
|
20250516,165200,86666265,237,237,237,237,0
|
|
20250516,165100,86666265,237,237,237,237,0
|
|
20250516,165000,86666265,237,237,237,237,0
|
|
20250516,164900,86666265,237,237,237,237,0
|
|
20250516,164800,86666265,237,237,237,237,0
|
|
20250516,164700,86666265,237,237,237,237,0
|
|
20250516,164600,86666265,237,237,237,237,0
|
|
20250516,164500,86666265,237,237,237,237,0
|
|
20250516,164400,86666265,237,237,237,237,0
|
|
20250516,164300,86666265,237,237,237,237,0
|
|
20250516,164200,86666265,237,237,237,237,0
|
|
20250516,164100,86666265,237,237,237,237,0
|
|
20250516,164000,86666265,237,237,237,237,0
|
|
20250516,163900,86666265,237,237,237,237,0
|
|
20250516,163800,86666265,237,237,237,237,0
|
|
20250516,163700,86666265,237,237,237,237,0
|
|
20250516,163600,86666265,237,237,237,237,0
|
|
20250516,163500,86666265,237,237,237,237,0
|
|
20250516,163400,86666265,237,237,237,237,0
|
|
20250516,163300,86666265,237,237,237,237,0
|
|
20250516,163200,86666265,237,237,237,237,0
|
|
20250516,163100,86666265,237,237,237,237,0
|
|
20250516,163000,86666265,237,237,237,237,0
|
|
20250516,162900,86666265,237,237,237,237,3241
|
|
20250516,162800,86666265,237,237,237,237,0
|
|
20250516,162700,86666265,237,237,237,237,0
|
|
20250516,162600,86666265,237,237,237,237,0
|
|
20250516,162500,86666265,237,237,237,237,0
|
|
20250516,162400,86666265,237,237,237,237,0
|
|
20250516,162300,86666265,237,237,237,237,0
|
|
20250516,162200,86666265,237,237,237,237,0
|
|
20250516,162100,86666265,237,237,237,237,0
|
|
20250516,162000,86666265,237,237,237,237,0
|
|
20250516,161900,86666265,237,237,237,237,0
|
|
20250516,161800,86666265,237,237,237,237,0
|
|
20250516,161700,86666265,237,237,237,237,0
|
|
20250516,161600,86666265,237,237,237,237,0
|
|
20250516,161500,86666265,237,237,237,237,0
|
|
20250516,161400,86666265,237,237,237,237,0
|
|
20250516,161300,86666265,237,237,237,237,0
|
|
20250516,161200,86666265,237,237,237,237,0
|
|
20250516,161100,86666265,237,237,237,237,0
|
|
20250516,161000,86666265,237,237,237,237,0
|
|
20250516,160900,86666265,237,237,237,237,0
|
|
20250516,160800,86666265,237,237,237,237,0
|
|
20250516,160700,86666265,237,237,237,237,0
|
|
20250516,160600,86666265,237,237,237,237,0
|
|
20250516,160500,86666265,237,237,237,237,0
|
|
20250516,160400,86666265,237,237,237,237,0
|
|
20250516,160300,86666265,237,237,237,237,0
|
|
20250516,160200,86666265,237,237,237,237,0
|
|
20250516,160100,86666265,237,237,237,237,0
|
|
20250516,160000,86666265,237,237,237,237,0
|
|
20250516,155900,86666265,237,237,237,237,3241
|
|
20250516,155800,86666265,237,237,237,237,0
|
|
20250516,155700,86666265,237,237,237,237,0
|
|
20250516,155600,86666265,237,237,237,237,0
|
|
20250516,155500,86666265,237,237,237,237,0
|
|
20250516,155400,86666265,237,237,237,237,0
|
|
20250516,155300,86666265,237,237,237,237,0
|
|
20250516,155200,86666265,237,237,237,237,0
|
|
20250516,155100,86666265,237,237,237,237,0
|
|
20250516,155000,86666265,237,237,237,237,0
|
|
20250516,154900,86666265,237,237,237,237,0
|
|
20250516,154800,86666265,237,237,237,237,0
|
|
20250516,154700,86666265,237,237,237,237,0
|
|
20250516,154600,86666265,237,237,237,237,0
|
|
20250516,154500,86666265,237,237,237,237,0
|
|
20250516,154400,86666265,237,237,237,237,0
|
|
20250516,154300,86666265,237,237,237,237,0
|
|
20250516,154200,86666265,237,237,237,237,0
|
|
20250516,154100,86666265,237,237,237,237,0
|
|
20250516,154000,86666265,237,237,237,237,0
|
|
20250516,153900,86666265,237,237,237,237,0
|
|
20250516,153800,86666265,237,237,237,237,0
|
|
20250516,153700,86666265,237,237,237,237,0
|
|
20250516,153600,86666265,237,237,237,237,0
|
|
20250516,153500,86666265,237,237,237,237,0
|
|
20250516,153400,86666265,237,237,237,237,0
|
|
20250516,153300,86666265,237,237,237,237,0
|
|
20250516,153200,86666265,237,237,237,237,0
|
|
20250516,153100,86666265,237,237,237,237,0
|
|
20250516,153000,86666265,237,237,237,237,3241
|
|
20250516,152900,85898148,239,239,239,239,0
|
|
20250516,152800,85898148,239,239,239,239,0
|
|
20250516,152700,85898148,239,239,239,239,0
|
|
20250516,152600,85898148,239,239,239,239,0
|
|
20250516,152500,85898148,239,239,239,239,0
|
|
20250516,152400,85898148,239,239,239,239,0
|
|
20250516,152300,85898148,239,239,239,239,0
|
|
20250516,152200,85898148,239,239,239,239,0
|
|
20250516,152100,85898148,239,239,239,239,0
|
|
20250516,152000,85898148,239,239,239,239,0
|
|
20250516,151900,85898148,239,239,239,239,0
|
|
20250516,151800,85898148,239,239,239,239,0
|
|
20250516,151700,85898148,239,239,239,239,0
|
|
20250516,151600,85898148,239,239,239,239,0
|
|
20250516,151500,85898148,239,239,239,239,400
|
|
20250516,151400,85802548,239,239,239,239,0
|
|
20250516,151300,85802548,239,239,239,239,501
|
|
20250516,151200,85682809,239,239,239,239,0
|
|
20250516,151100,85682809,239,239,239,239,0
|
|
20250516,151000,85682809,239,239,239,239,0
|
|
20250516,150900,85682809,239,239,239,239,99
|
|
20250516,150800,85659148,239,239,239,239,0
|
|
20250516,150700,85659148,239,239,239,239,0
|
|
20250516,150600,85659148,239,239,239,239,0
|
|
20250516,150500,85659148,239,239,239,239,1600
|
|
20250516,150400,85276748,239,239,239,239,500
|
|
20250516,150300,85157248,239,239,239,239,0
|
|
20250516,150200,85157248,239,239,239,239,0
|
|
20250516,150100,85157248,239,239,239,239,300
|
|
20250516,150000,85085548,239,238,239,238,4
|
|
20250516,145900,85084593,238,238,238,238,708
|
|
20250516,145800,84916089,239,238,239,238,186
|
|
20250516,145700,84871801,239,238,239,238,20
|
|
20250516,145600,84867034,238,237,238,237,3835
|
|
20250516,145500,83956804,237,237,237,237,6001
|
|
20250516,145400,82534567,237,237,237,237,50
|
|
20250516,145300,82522717,236,236,236,236,50
|
|
20250516,145200,82510917,236,236,236,236,0
|
|
20250516,145100,82510917,236,236,236,236,1000
|
|
20250516,145000,82274917,237,237,237,237,0
|
|
20250516,144900,82274917,237,237,237,237,106
|
|
20250516,144800,82249795,237,237,237,237,9
|
|
20250516,144700,82247662,234,234,234,234,0
|
|
20250516,144600,82247662,234,234,234,234,0
|
|
20250516,144500,82247662,234,238,238,234,49345
|
|
20250516,144400,70616765,239,239,239,239,109
|
|
20250516,144300,70590714,238,238,238,238,8349
|
|
20250516,144200,68603652,238,238,238,238,0
|
|
20250516,144100,68603652,238,238,238,238,614
|
|
20250516,144000,68457520,238,238,238,238,500
|
|
20250516,143900,68338520,238,238,238,238,900
|
|
20250516,143800,68124320,238,238,238,238,91
|
|
20250516,143700,68102662,238,238,238,238,1998
|
|
20250516,143600,67627138,237,237,237,237,0
|
|
20250516,143500,67627138,237,237,237,237,0
|
|
20250516,143400,67627138,237,237,237,237,0
|
|
20250516,143300,67627138,237,237,237,237,160
|
|
20250516,143200,67589218,236,236,236,236,1131
|
|
20250516,143100,67322302,236,239,239,236,13955
|
|
20250516,143000,64014325,238,238,238,236,27229
|
|
20250516,142900,57578487,238,238,238,238,2
|
|
20250516,142800,57578011,239,239,239,239,0
|
|
20250516,142700,57578011,239,239,239,237,13143
|
|
20250516,142600,54453370,239,239,239,239,0
|
|
20250516,142500,54453370,239,239,239,239,0
|
|
20250516,142400,54453370,239,239,239,239,0
|
|
20250516,142300,54453370,239,239,239,239,0
|
|
20250516,142200,54453370,239,239,239,239,0
|
|
20250516,142100,54453370,239,239,239,239,0
|
|
20250516,142000,54453370,239,239,239,239,2696
|
|
20250516,141900,53809026,239,239,239,239,0
|
|
20250516,141800,53809026,239,239,239,239,1
|
|
20250516,141700,53808787,238,238,238,238,0
|
|
20250516,141600,53808787,238,238,238,238,0
|
|
20250516,141500,53808787,238,239,239,238,41
|
|
20250516,141400,53799009,238,238,238,238,0
|
|
20250516,141300,53799009,238,238,238,238,0
|
|
20250516,141200,53799009,238,238,238,238,0
|
|
20250516,141100,53799009,238,238,238,238,0
|
|
20250516,141000,53799009,238,238,238,238,0
|
|
20250516,140900,53799009,238,238,239,237,13087
|
|
20250516,140800,50696874,238,238,238,238,0
|
|
20250516,140700,50696874,238,238,238,238,500
|
|
20250516,140600,50577874,239,238,239,238,5800
|
|
20250516,140500,49196674,239,239,239,239,1553
|
|
20250516,140400,48825507,240,240,240,240,0
|
|
20250516,140300,48825507,240,240,240,240,1534
|
|
20250516,140200,48457347,241,241,241,241,947
|
|
20250516,140100,48229120,241,241,241,241,0
|
|
20250516,140000,48229120,241,241,241,241,2
|
|
20250516,135900,48228638,241,241,241,241,0
|
|
20250516,135800,48228638,241,241,241,241,10
|
|
20250516,135700,48226228,241,241,241,241,0
|
|
20250516,135600,48226228,241,241,241,241,0
|
|
20250516,135500,48226228,241,241,241,241,0
|
|
20250516,135400,48226228,241,241,241,241,25
|
|
20250516,135300,48220203,241,240,241,240,2500
|
|
20250516,135200,47619203,241,241,241,241,1000
|
|
20250516,135100,47378203,241,241,241,241,500
|
|
20250516,135000,47257703,241,241,241,241,4001
|
|
20250516,134900,46293462,240,240,240,240,0
|
|
20250516,134800,46293462,240,240,240,240,1147
|
|
20250516,134700,46018182,240,240,240,240,4
|
|
20250516,134600,46017222,240,240,240,240,1000
|
|
20250516,134500,45777222,240,240,240,240,1
|
|
20250516,134400,45776982,240,240,240,240,0
|
|
20250516,134300,45776982,240,240,240,240,0
|
|
20250516,134200,45776982,240,240,240,240,198
|
|
20250516,134100,45729462,240,240,240,240,0
|
|
20250516,134000,45729462,240,240,240,240,3000
|
|
20250516,133900,45009462,240,240,240,240,0
|
|
20250516,133800,45009462,240,240,240,240,0
|
|
20250516,133700,45009462,240,240,240,240,0
|
|
20250516,133600,45009462,240,240,240,240,0
|
|
20250516,133500,45009462,240,240,240,240,0
|
|
20250516,133400,45009462,240,240,240,240,1999
|
|
20250516,133300,44529702,238,238,238,238,0
|
|
20250516,133200,44529702,238,238,238,238,30
|
|
20250516,133100,44522562,238,238,238,238,501
|
|
20250516,133000,44403324,238,238,238,238,0
|
|
20250516,132900,44403324,238,238,238,238,0
|
|
20250516,132800,44403324,238,238,238,238,0
|
|
20250516,132700,44403324,238,238,238,238,300
|
|
20250516,132600,44331924,238,238,238,238,0
|
|
20250516,132500,44331924,238,238,238,238,0
|
|
20250516,132400,44331924,238,238,238,238,0
|
|
20250516,132300,44331924,238,238,238,238,0
|
|
20250516,132200,44331924,238,238,238,238,0
|
|
20250516,132100,44331924,238,238,238,238,500
|
|
20250516,132000,44212924,238,238,238,238,0
|
|
20250516,131900,44212924,238,240,240,238,4752
|
|
20250516,131800,43078146,240,240,240,240,0
|
|
20250516,131700,43078146,240,240,240,240,0
|
|
20250516,131600,43078146,240,240,240,240,0
|
|
20250516,131500,43078146,240,240,240,240,0
|
|
20250516,131400,43078146,240,240,240,240,0
|
|
20250516,131300,43078146,240,240,240,240,0
|
|
20250516,131200,43078146,240,240,240,240,0
|
|
20250516,131100,43078146,240,240,240,240,0
|
|
20250516,131000,43078146,240,240,240,240,0
|
|
20250516,130900,43078146,240,240,240,240,0
|
|
20250516,130800,43078146,240,240,240,240,0
|
|
20250516,130700,43078146,240,240,240,240,0
|
|
20250516,130600,43078146,240,240,240,240,0
|
|
20250516,130500,43078146,240,240,240,240,0
|
|
20250516,130400,43078146,240,240,240,240,0
|
|
20250516,130300,43078146,240,240,240,240,0
|
|
20250516,130200,43078146,240,240,240,240,60
|
|
20250516,130100,43063746,240,240,240,240,10
|
|
20250516,130000,43061346,240,240,240,240,2
|
|
20250516,125900,43060866,240,240,240,240,5
|
|
20250516,125800,43059666,239,239,239,239,0
|
|
20250516,125700,43059666,239,239,239,239,0
|
|
20250516,125600,43059666,239,239,239,239,0
|
|
20250516,125500,43059666,239,239,239,239,0
|
|
20250516,125400,43059666,239,239,239,239,0
|
|
20250516,125300,43059666,239,239,239,239,0
|
|
20250516,125200,43059666,239,239,239,239,186
|
|
20250516,125100,43015212,239,239,239,239,0
|
|
20250516,125000,43015212,239,239,239,239,0
|
|
20250516,124900,43015212,239,239,239,239,0
|
|
20250516,124800,43015212,239,239,239,239,0
|
|
20250516,124700,43015212,239,239,239,239,1814
|
|
20250516,124600,42581666,239,239,239,239,0
|
|
20250516,124500,42581666,239,239,239,239,0
|
|
20250516,124400,42581666,239,239,239,239,2
|
|
20250516,124300,42581188,240,240,240,240,0
|
|
20250516,124200,42581188,240,240,240,240,2
|
|
20250516,124100,42580708,238,238,238,238,0
|
|
20250516,124000,42580708,238,238,238,238,0
|
|
20250516,123900,42580708,238,238,238,238,0
|
|
20250516,123800,42580708,238,238,238,238,0
|
|
20250516,123700,42580708,238,238,238,237,1344
|
|
20250516,123600,42260876,238,238,238,238,200
|
|
20250516,123500,42213276,238,237,238,237,8356
|
|
20250516,123400,40232704,238,241,241,238,58277
|
|
20250516,123300,26299638,241,241,241,241,23513
|
|
20250516,123200,20633005,242,243,243,242,2228
|
|
20250516,123100,20093623,242,242,242,242,74
|
|
20250516,123000,20075715,243,243,243,243,0
|
|
20250516,122900,20075715,243,243,243,243,0
|
|
20250516,122800,20075715,243,243,243,243,50
|
|
20250516,122700,20063565,242,242,242,242,0
|
|
20250516,122600,20063565,242,242,242,242,99
|
|
20250516,122500,20039607,243,243,243,243,0
|
|
20250516,122400,20039607,243,243,243,243,0
|
|
20250516,122300,20039607,243,243,243,242,516
|
|
20250516,122200,19914719,243,243,243,243,0
|
|
20250516,122100,19914719,243,243,243,243,20
|
|
20250516,122000,19909859,243,243,243,243,0
|
|
20250516,121900,19909859,243,243,243,243,10
|
|
20250516,121800,19907429,242,242,242,242,500
|
|
20250516,121700,19786429,243,243,243,243,0
|
|
20250516,121600,19786429,243,243,243,243,0
|
|
20250516,121500,19786429,243,243,243,243,0
|
|
20250516,121400,19786429,243,243,243,243,0
|
|
20250516,121300,19786429,243,243,243,243,786
|
|
20250516,121200,19595431,243,243,243,243,3
|
|
20250516,121100,19594702,243,243,243,243,0
|
|
20250516,121000,19594702,243,243,243,243,0
|
|
20250516,120900,19594702,243,243,243,243,0
|
|
20250516,120800,19594702,243,243,243,243,0
|
|
20250516,120700,19594702,243,243,243,243,0
|
|
20250516,120600,19594702,243,243,243,243,0
|
|
20250516,120500,19594702,243,243,243,243,2
|
|
20250516,120400,19594216,242,242,242,242,0
|
|
20250516,120300,19594216,242,242,242,242,0
|
|
20250516,120200,19594216,242,242,242,242,99
|
|
20250516,120100,19570258,242,242,242,242,0
|
|
20250516,120000,19570258,242,243,243,242,57
|
|
20250516,115900,19556449,243,243,243,243,0
|
|
20250516,115800,19556449,243,243,243,243,0
|
|
20250516,115700,19556449,243,243,243,243,200
|
|
20250516,115600,19507849,243,243,243,243,0
|
|
20250516,115500,19507849,243,243,243,243,50
|
|
20250516,115400,19495699,243,243,243,243,0
|
|
20250516,115300,19495699,243,243,243,243,2
|
|
20250516,115200,19495213,243,243,243,243,0
|
|
20250516,115100,19495213,243,243,243,243,0
|
|
20250516,115000,19495213,243,243,243,243,0
|
|
20250516,114900,19495213,243,243,243,243,0
|
|
20250516,114800,19495213,243,243,243,243,200
|
|
20250516,114700,19446613,243,243,243,243,0
|
|
20250516,114600,19446613,243,243,243,243,0
|
|
20250516,114500,19446613,243,243,243,243,0
|
|
20250516,114400,19446613,243,243,243,243,0
|
|
20250516,114300,19446613,243,243,243,243,0
|
|
20250516,114200,19446613,243,243,243,243,0
|
|
20250516,114100,19446613,243,243,243,243,0
|
|
20250516,114000,19446613,243,243,243,243,0
|
|
20250516,113900,19446613,243,243,243,243,0
|
|
20250516,113800,19446613,243,243,243,243,0
|
|
20250516,113700,19446613,243,243,243,243,0
|
|
20250516,113600,19446613,243,243,243,243,0
|
|
20250516,113500,19446613,243,243,243,243,0
|
|
20250516,113400,19446613,243,243,243,243,33
|
|
20250516,113300,19438594,243,243,243,243,0
|
|
20250516,113200,19438594,243,243,243,243,117
|
|
20250516,113100,19410163,243,243,243,243,0
|
|
20250516,113000,19410163,243,243,243,243,0
|
|
20250516,112900,19410163,243,243,243,243,0
|
|
20250516,112800,19410163,243,243,243,243,0
|
|
20250516,112700,19410163,243,243,243,243,10
|
|
20250516,112600,19407733,243,243,243,243,0
|
|
20250516,112500,19407733,243,243,243,243,0
|
|
20250516,112400,19407733,243,243,243,243,0
|
|
20250516,112300,19407733,243,243,243,243,0
|
|
20250516,112200,19407733,243,243,243,243,0
|
|
20250516,112100,19407733,243,243,243,243,0
|
|
20250516,112000,19407733,243,243,243,243,0
|
|
20250516,111900,19407733,243,243,243,243,0
|
|
20250516,111800,19407733,243,243,243,243,0
|
|
20250516,111700,19407733,243,243,243,243,0
|
|
20250516,111600,19407733,243,243,243,243,0
|
|
20250516,111500,19407733,243,243,243,243,0
|
|
20250516,111400,19407733,243,243,243,243,3
|
|
20250516,111300,19407004,243,243,243,243,5
|
|
20250516,111200,19405789,243,243,243,243,0
|
|
20250516,111100,19405789,243,243,243,243,0
|
|
20250516,111000,19405789,243,243,243,243,0
|
|
20250516,110900,19405789,243,243,243,243,0
|
|
20250516,110800,19405789,243,243,243,243,0
|
|
20250516,110700,19405789,243,243,243,243,0
|
|
20250516,110600,19405789,243,243,243,243,0
|
|
20250516,110500,19405789,243,243,243,243,0
|
|
20250516,110400,19405789,243,243,243,243,0
|
|
20250516,110300,19405789,243,243,243,243,0
|
|
20250516,110200,19405789,243,243,243,243,7
|
|
20250516,110100,19404088,243,243,243,243,0
|
|
20250516,110000,19404088,243,243,243,243,479
|
|
20250516,105900,19287691,243,243,243,243,21
|
|
20250516,105800,19282588,243,243,243,243,0
|
|
20250516,105700,19282588,243,243,243,243,500
|
|
20250516,105600,19161088,243,243,243,243,0
|
|
20250516,105500,19161088,243,243,243,243,0
|
|
20250516,105400,19161088,243,243,243,243,0
|
|
20250516,105300,19161088,243,243,243,243,0
|
|
20250516,105200,19161088,243,243,243,243,284
|
|
20250516,105100,19092076,243,243,243,243,1437
|
|
20250516,105000,18742885,243,243,243,243,676
|
|
20250516,104900,18578617,243,243,243,243,355
|
|
20250516,104800,18492352,242,242,242,242,0
|
|
20250516,104700,18492352,242,242,242,242,0
|
|
20250516,104600,18492352,242,242,242,242,1
|
|
20250516,104500,18492110,242,242,242,242,0
|
|
20250516,104400,18492110,242,242,242,242,0
|
|
20250516,104300,18492110,242,242,242,242,10
|
|
20250516,104200,18489690,242,242,242,242,500
|
|
20250516,104100,18368690,243,243,243,243,0
|
|
20250516,104000,18368690,243,243,243,243,0
|
|
20250516,103900,18368690,243,243,243,243,65
|
|
20250516,103800,18352895,243,243,243,243,169
|
|
20250516,103700,18311828,243,243,243,243,13
|
|
20250516,103600,18308669,243,243,243,243,0
|
|
20250516,103500,18308669,243,243,243,243,0
|
|
20250516,103400,18308669,243,242,243,242,2801
|
|
20250516,103300,17628726,242,242,242,242,0
|
|
20250516,103200,17628726,242,242,242,242,0
|
|
20250516,103100,17628726,242,242,242,242,0
|
|
20250516,103000,17628726,242,242,242,242,3523
|
|
20250516,102900,16776160,242,242,242,242,3074
|
|
20250516,102800,16032252,242,242,242,242,0
|
|
20250516,102700,16032252,242,242,242,242,30
|
|
20250516,102600,16024992,242,242,242,242,1
|
|
20250516,102500,16024750,241,241,241,241,5103
|
|
20250516,102400,14794927,242,242,242,242,1
|
|
20250516,102300,14794685,242,242,242,242,122
|
|
20250516,102200,14765161,242,242,242,242,2
|
|
20250516,102100,14764677,242,242,242,241,5101
|
|
20250516,102000,13535235,242,242,242,242,761
|
|
20250516,101900,13351073,242,242,242,242,211
|
|
20250516,101800,13300011,242,242,242,242,1
|
|
20250516,101700,13299769,242,242,242,242,1140
|
|
20250516,101600,13023889,242,242,242,242,1093
|
|
20250516,101500,12759383,242,242,242,242,1205
|
|
20250516,101400,12467773,242,242,242,242,0
|
|
20250516,101300,12467773,242,242,242,242,0
|
|
20250516,101200,12467773,242,242,242,242,101
|
|
20250516,101100,12443331,242,242,242,242,1526
|
|
20250516,101000,12074039,242,242,242,242,527
|
|
20250516,100900,11946505,242,242,242,242,100
|
|
20250516,100800,11922305,242,242,242,242,0
|
|
20250516,100700,11922305,242,242,242,242,35
|
|
20250516,100600,11913835,241,241,241,241,3661
|
|
20250516,100500,11031534,242,242,242,242,321
|
|
20250516,100400,10953852,242,242,242,242,0
|
|
20250516,100300,10953852,242,242,242,242,6018
|
|
20250516,100200,9497496,243,243,243,243,1
|
|
20250516,100100,9497253,242,242,242,242,2
|
|
20250516,100000,9496769,242,242,242,242,0
|
|
20250516,095900,9496769,242,242,242,242,0
|
|
20250516,095800,9496769,242,242,242,242,12767
|
|
20250516,095700,6407155,243,243,243,243,0
|
|
20250516,095600,6407155,243,243,243,243,0
|
|
20250516,095500,6407155,243,243,243,243,0
|
|
20250516,095400,6407155,243,243,243,243,1
|
|
20250516,095300,6406912,243,243,243,243,2053
|
|
20250516,095200,5908033,244,244,244,244,0
|
|
20250516,095100,5908033,244,244,244,244,122
|
|
20250516,095000,5878265,244,244,244,244,0
|
|
20250516,094900,5878265,244,243,244,243,3081
|
|
20250516,094800,5127701,244,244,244,244,0
|
|
20250516,094700,5127701,244,244,244,244,6
|
|
20250516,094600,5126237,244,244,244,244,0
|
|
20250516,094500,5126237,244,244,244,244,95
|
|
20250516,094400,5103057,244,244,244,244,14
|
|
20250516,094300,5099641,244,244,244,244,0
|
|
20250516,094200,5099641,244,244,244,242,10077
|
|
20250516,094100,2653097,244,244,244,244,0
|
|
20250516,094000,2653097,244,244,244,244,100
|
|
20250516,093900,2628697,245,245,245,245,0
|
|
20250516,093800,2628697,245,245,245,245,0
|
|
20250516,093700,2628697,245,245,245,245,106
|
|
20250516,093600,2602727,245,245,245,245,100
|
|
20250516,093500,2578227,245,245,245,245,0
|
|
20250516,093400,2578227,245,245,245,245,0
|
|
20250516,093300,2578227,245,245,245,245,0
|
|
20250516,093200,2578227,245,245,245,245,0
|
|
20250516,093100,2578227,245,245,245,245,0
|
|
20250516,093000,2578227,245,245,245,245,0
|
|
20250516,092900,2578227,245,245,245,245,294
|
|
20250516,092800,2506197,245,245,245,245,1
|
|
20250516,092700,2505952,245,245,245,245,501
|
|
20250516,092600,2383207,245,245,245,245,700
|
|
20250516,092500,2211707,245,245,245,245,10
|
|
20250516,092400,2209257,245,245,245,245,3
|
|
20250516,092300,2208522,245,245,245,245,0
|
|
20250516,092200,2208522,245,245,245,245,7
|
|
20250516,092100,2206807,245,245,245,245,8
|
|
20250516,092000,2204847,245,244,245,244,1404
|
|
20250516,091900,1862268,244,244,244,244,7
|
|
20250516,091800,1860560,244,244,244,244,0
|
|
20250516,091700,1860560,244,244,244,244,738
|
|
20250516,091600,1680488,245,245,245,245,117
|
|
20250516,091500,1651823,246,246,246,246,0
|
|
20250516,091400,1651823,246,246,246,246,30
|
|
20250516,091300,1644443,246,246,246,246,1
|
|
20250516,091200,1644197,246,246,246,246,5
|
|
20250516,091100,1642967,246,246,246,246,5
|
|
20250516,091000,1641737,245,245,245,245,0
|
|
20250516,090900,1641737,245,245,245,245,0
|
|
20250516,090800,1641737,245,245,245,245,200
|
|
20250516,090700,1592737,246,246,246,246,100
|
|
20250516,090600,1568137,246,246,246,246,32
|
|
20250516,090500,1560265,246,246,246,246,1000
|
|
20250516,090400,1314265,247,247,247,247,7
|
|
20250516,090300,1312536,247,247,247,247,218
|
|
20250516,090200,1258690,246,246,246,246,0
|
|
20250516,090100,1258690,246,245,246,245,4065
|
|
20250516,090000,258856,246,246,246,245,1055
|