614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250509,191100,293459979,1220,1220,1220,1220,6244
|
|
20250509,191000,293459979,1220,1220,1220,1220,0
|
|
20250509,190900,293459979,1220,1220,1220,1220,0
|
|
20250509,190800,293459979,1220,1220,1220,1220,0
|
|
20250509,190700,293459979,1220,1220,1220,1220,0
|
|
20250509,190600,293459979,1220,1220,1220,1220,0
|
|
20250509,190500,293459979,1220,1220,1220,1220,0
|
|
20250509,190400,293459979,1220,1220,1220,1220,0
|
|
20250509,190300,293459979,1220,1220,1220,1220,0
|
|
20250509,190200,293459979,1220,1220,1220,1220,0
|
|
20250509,190100,293459979,1220,1220,1220,1220,0
|
|
20250509,190000,293459979,1220,1220,1220,1220,0
|
|
20250509,185900,293459979,1220,1220,1220,1220,0
|
|
20250509,185800,293459979,1220,1220,1220,1220,0
|
|
20250509,185700,293459979,1220,1220,1220,1220,0
|
|
20250509,185600,293459979,1220,1220,1220,1220,0
|
|
20250509,185500,293459979,1220,1220,1220,1220,0
|
|
20250509,185400,293459979,1220,1220,1220,1220,0
|
|
20250509,185300,293459979,1220,1220,1220,1220,0
|
|
20250509,185200,293459979,1220,1220,1220,1220,0
|
|
20250509,185100,293459979,1220,1220,1220,1220,0
|
|
20250509,185000,293459979,1220,1220,1220,1220,0
|
|
20250509,184900,293459979,1220,1220,1220,1220,0
|
|
20250509,184800,293459979,1220,1220,1220,1220,0
|
|
20250509,184700,293459979,1220,1220,1220,1220,0
|
|
20250509,184600,293459979,1220,1220,1220,1220,0
|
|
20250509,184500,293459979,1220,1220,1220,1220,0
|
|
20250509,184400,293459979,1220,1220,1220,1220,0
|
|
20250509,184300,293459979,1220,1220,1220,1220,0
|
|
20250509,184200,293459979,1220,1220,1220,1220,0
|
|
20250509,184100,293459979,1220,1220,1220,1220,6244
|
|
20250509,184000,293459979,1220,1220,1220,1220,0
|
|
20250509,183900,293459979,1220,1220,1220,1220,0
|
|
20250509,183800,293459979,1220,1220,1220,1220,0
|
|
20250509,183700,293459979,1220,1220,1220,1220,0
|
|
20250509,183600,293459979,1220,1220,1220,1220,0
|
|
20250509,183500,293459979,1220,1220,1220,1220,0
|
|
20250509,183400,293459979,1220,1220,1220,1220,0
|
|
20250509,183300,293459979,1220,1220,1220,1220,0
|
|
20250509,183200,293459979,1220,1220,1220,1220,0
|
|
20250509,183100,293459979,1220,1220,1220,1220,0
|
|
20250509,183000,293459979,1220,1220,1220,1220,0
|
|
20250509,182900,293459979,1220,1220,1220,1220,0
|
|
20250509,182800,293459979,1220,1220,1220,1220,0
|
|
20250509,182700,293459979,1220,1220,1220,1220,0
|
|
20250509,182600,293459979,1220,1220,1220,1220,0
|
|
20250509,182500,293459979,1220,1220,1220,1220,0
|
|
20250509,182400,293459979,1220,1220,1220,1220,0
|
|
20250509,182300,293459979,1220,1220,1220,1220,0
|
|
20250509,182200,293459979,1220,1220,1220,1220,0
|
|
20250509,182100,293459979,1220,1220,1220,1220,0
|
|
20250509,182000,293459979,1220,1220,1220,1220,0
|
|
20250509,181900,293459979,1220,1220,1220,1220,0
|
|
20250509,181800,293459979,1220,1220,1220,1220,0
|
|
20250509,181700,293459979,1220,1220,1220,1220,0
|
|
20250509,181600,293459979,1220,1220,1220,1220,0
|
|
20250509,181500,293459979,1220,1220,1220,1220,0
|
|
20250509,181400,293459979,1220,1220,1220,1220,0
|
|
20250509,181300,293459979,1220,1220,1220,1220,0
|
|
20250509,181200,293459979,1220,1220,1220,1220,0
|
|
20250509,181100,293459979,1220,1220,1220,1220,6244
|
|
20250509,181000,293459979,1220,1220,1220,1220,0
|
|
20250509,180900,293459979,1220,1220,1220,1220,0
|
|
20250509,180800,293459979,1220,1220,1220,1220,0
|
|
20250509,180700,293459979,1220,1220,1220,1220,0
|
|
20250509,180600,293459979,1220,1220,1220,1220,0
|
|
20250509,180500,293459979,1220,1220,1220,1220,0
|
|
20250509,180400,293459979,1220,1220,1220,1220,0
|
|
20250509,180300,293459979,1220,1220,1220,1220,0
|
|
20250509,180200,293459979,1220,1220,1220,1220,0
|
|
20250509,180100,293459979,1220,1220,1220,1220,0
|
|
20250509,180000,293459979,1220,1220,1220,1220,0
|
|
20250509,175900,293459979,1220,1220,1220,1220,0
|
|
20250509,175800,293459979,1220,1220,1220,1220,0
|
|
20250509,175700,293459979,1220,1220,1220,1220,0
|
|
20250509,175600,293459979,1220,1220,1220,1220,0
|
|
20250509,175500,293459979,1220,1220,1220,1220,0
|
|
20250509,175400,293459979,1220,1220,1220,1220,0
|
|
20250509,175300,293459979,1220,1220,1220,1220,0
|
|
20250509,175200,293459979,1220,1220,1220,1220,0
|
|
20250509,175100,293459979,1220,1220,1220,1220,0
|
|
20250509,175000,293459979,1220,1220,1220,1220,0
|
|
20250509,174900,293459979,1220,1220,1220,1220,0
|
|
20250509,174800,293459979,1220,1220,1220,1220,0
|
|
20250509,174700,293459979,1220,1220,1220,1220,0
|
|
20250509,174600,293459979,1220,1220,1220,1220,0
|
|
20250509,174500,293459979,1220,1220,1220,1220,0
|
|
20250509,174400,293459979,1220,1220,1220,1220,0
|
|
20250509,174300,293459979,1220,1220,1220,1220,0
|
|
20250509,174200,293459979,1220,1220,1220,1220,0
|
|
20250509,174100,293459979,1220,1220,1220,1220,6244
|
|
20250509,174000,293459979,1220,1220,1220,1220,0
|
|
20250509,173900,293459979,1220,1220,1220,1220,0
|
|
20250509,173800,293459979,1220,1220,1220,1220,0
|
|
20250509,173700,293459979,1220,1220,1220,1220,0
|
|
20250509,173600,293459979,1220,1220,1220,1220,0
|
|
20250509,173500,293459979,1220,1220,1220,1220,0
|
|
20250509,173400,293459979,1220,1220,1220,1220,0
|
|
20250509,173300,293459979,1220,1220,1220,1220,0
|
|
20250509,173200,293459979,1220,1220,1220,1220,0
|
|
20250509,173100,293459979,1220,1220,1220,1220,0
|
|
20250509,173000,293459979,1220,1220,1220,1220,0
|
|
20250509,172900,293459979,1220,1220,1220,1220,0
|
|
20250509,172800,293459979,1220,1220,1220,1220,0
|
|
20250509,172700,293459979,1220,1220,1220,1220,0
|
|
20250509,172600,293459979,1220,1220,1220,1220,0
|
|
20250509,172500,293459979,1220,1220,1220,1220,0
|
|
20250509,172400,293459979,1220,1220,1220,1220,0
|
|
20250509,172300,293459979,1220,1220,1220,1220,0
|
|
20250509,172200,293459979,1220,1220,1220,1220,0
|
|
20250509,172100,293459979,1220,1220,1220,1220,0
|
|
20250509,172000,293459979,1220,1220,1220,1220,0
|
|
20250509,171900,293459979,1220,1220,1220,1220,0
|
|
20250509,171800,293459979,1220,1220,1220,1220,0
|
|
20250509,171700,293459979,1220,1220,1220,1220,0
|
|
20250509,171600,293459979,1220,1220,1220,1220,0
|
|
20250509,171500,293459979,1220,1220,1220,1220,0
|
|
20250509,171400,293459979,1220,1220,1220,1220,0
|
|
20250509,171300,293459979,1220,1220,1220,1220,0
|
|
20250509,171200,293459979,1220,1220,1220,1220,0
|
|
20250509,171100,293459979,1220,1220,1220,1220,6244
|
|
20250509,171000,293459979,1220,1220,1220,1220,0
|
|
20250509,170900,293459979,1220,1220,1220,1220,0
|
|
20250509,170800,293459979,1220,1220,1220,1220,0
|
|
20250509,170700,293459979,1220,1220,1220,1220,0
|
|
20250509,170600,293459979,1220,1220,1220,1220,0
|
|
20250509,170500,293459979,1220,1220,1220,1220,0
|
|
20250509,170400,293459979,1220,1220,1220,1220,0
|
|
20250509,170300,293459979,1220,1220,1220,1220,0
|
|
20250509,170200,293459979,1220,1220,1220,1220,0
|
|
20250509,170100,293459979,1220,1220,1220,1220,0
|
|
20250509,170000,293459979,1220,1220,1220,1220,0
|
|
20250509,165900,293459979,1220,1220,1220,1220,0
|
|
20250509,165800,293459979,1220,1220,1220,1220,0
|
|
20250509,165700,293459979,1220,1220,1220,1220,0
|
|
20250509,165600,293459979,1220,1220,1220,1220,0
|
|
20250509,165500,293459979,1220,1220,1220,1220,0
|
|
20250509,165400,293459979,1220,1220,1220,1220,0
|
|
20250509,165300,293459979,1220,1220,1220,1220,0
|
|
20250509,165200,293459979,1220,1220,1220,1220,0
|
|
20250509,165100,293459979,1220,1220,1220,1220,0
|
|
20250509,165000,293459979,1220,1220,1220,1220,0
|
|
20250509,164900,293459979,1220,1220,1220,1220,0
|
|
20250509,164800,293459979,1220,1220,1220,1220,0
|
|
20250509,164700,293459979,1220,1220,1220,1220,0
|
|
20250509,164600,293459979,1220,1220,1220,1220,0
|
|
20250509,164500,293459979,1220,1220,1220,1220,0
|
|
20250509,164400,293459979,1220,1220,1220,1220,0
|
|
20250509,164300,293459979,1220,1220,1220,1220,0
|
|
20250509,164200,293459979,1220,1220,1220,1220,0
|
|
20250509,164100,293459979,1220,1220,1220,1220,6244
|
|
20250509,164000,293459979,1220,1220,1220,1220,0
|
|
20250509,163900,293459979,1220,1220,1220,1220,0
|
|
20250509,163800,293459979,1220,1220,1220,1220,0
|
|
20250509,163700,293459979,1220,1220,1220,1220,0
|
|
20250509,163600,293459979,1220,1220,1220,1220,0
|
|
20250509,163500,293459979,1220,1220,1220,1220,0
|
|
20250509,163400,293459979,1220,1220,1220,1220,0
|
|
20250509,163300,293459979,1220,1220,1220,1220,0
|
|
20250509,163200,293459979,1220,1220,1220,1220,0
|
|
20250509,163100,293459979,1220,1220,1220,1220,0
|
|
20250509,163000,293459979,1220,1220,1220,1220,0
|
|
20250509,162900,293459979,1220,1220,1220,1220,0
|
|
20250509,162800,293459979,1220,1220,1220,1220,0
|
|
20250509,162700,293459979,1220,1220,1220,1220,0
|
|
20250509,162600,293459979,1220,1220,1220,1220,0
|
|
20250509,162500,293459979,1220,1220,1220,1220,0
|
|
20250509,162400,293459979,1220,1220,1220,1220,0
|
|
20250509,162300,293459979,1220,1220,1220,1220,0
|
|
20250509,162200,293459979,1220,1220,1220,1220,0
|
|
20250509,162100,293459979,1220,1220,1220,1220,0
|
|
20250509,162000,293459979,1220,1220,1220,1220,0
|
|
20250509,161900,293459979,1220,1220,1220,1220,0
|
|
20250509,161800,293459979,1220,1220,1220,1220,0
|
|
20250509,161700,293459979,1220,1220,1220,1220,0
|
|
20250509,161600,293459979,1220,1220,1220,1220,0
|
|
20250509,161500,293459979,1220,1220,1220,1220,0
|
|
20250509,161400,293459979,1220,1220,1220,1220,0
|
|
20250509,161300,293459979,1220,1220,1220,1220,0
|
|
20250509,161200,293459979,1220,1220,1220,1220,0
|
|
20250509,161100,293459979,1220,1220,1220,1220,6244
|
|
20250509,161000,293459979,1220,1220,1220,1220,0
|
|
20250509,160900,293459979,1220,1220,1220,1220,0
|
|
20250509,160800,293459979,1220,1220,1220,1220,0
|
|
20250509,160700,293459979,1220,1220,1220,1220,0
|
|
20250509,160600,293459979,1220,1220,1220,1220,0
|
|
20250509,160500,293459979,1220,1220,1220,1220,0
|
|
20250509,160400,293459979,1220,1220,1220,1220,0
|
|
20250509,160300,293459979,1220,1220,1220,1220,0
|
|
20250509,160200,293459979,1220,1220,1220,1220,0
|
|
20250509,160100,293459979,1220,1220,1220,1220,0
|
|
20250509,160000,293459979,1220,1220,1220,1220,0
|
|
20250509,155900,293459979,1220,1220,1220,1220,0
|
|
20250509,155800,293459979,1220,1220,1220,1220,0
|
|
20250509,155700,293459979,1220,1220,1220,1220,0
|
|
20250509,155600,293459979,1220,1220,1220,1220,0
|
|
20250509,155500,293459979,1220,1220,1220,1220,0
|
|
20250509,155400,293459979,1220,1220,1220,1220,0
|
|
20250509,155300,293459979,1220,1220,1220,1220,0
|
|
20250509,155200,293459979,1220,1220,1220,1220,0
|
|
20250509,155100,293459979,1220,1220,1220,1220,0
|
|
20250509,155000,293459979,1220,1220,1220,1220,0
|
|
20250509,154900,293459979,1220,1220,1220,1220,0
|
|
20250509,154800,293459979,1220,1220,1220,1220,0
|
|
20250509,154700,293459979,1220,1220,1220,1220,0
|
|
20250509,154600,293459979,1220,1220,1220,1220,0
|
|
20250509,154500,293459979,1220,1220,1220,1220,0
|
|
20250509,154400,293459979,1220,1220,1220,1220,0
|
|
20250509,154300,293459979,1220,1220,1220,1220,0
|
|
20250509,154200,293459979,1220,1220,1220,1220,0
|
|
20250509,154100,293459979,1220,1220,1220,1220,6244
|
|
20250509,154000,293459979,1220,1220,1220,1220,0
|
|
20250509,153900,293459979,1220,1220,1220,1220,0
|
|
20250509,153800,293459979,1220,1220,1220,1220,0
|
|
20250509,153700,293459979,1220,1220,1220,1220,0
|
|
20250509,153600,293459979,1220,1220,1220,1220,0
|
|
20250509,153500,293459979,1220,1220,1220,1220,0
|
|
20250509,153400,293459979,1220,1220,1220,1220,0
|
|
20250509,153300,293459979,1220,1220,1220,1220,0
|
|
20250509,153200,293459979,1220,1220,1220,1220,0
|
|
20250509,153100,293459979,1220,1220,1220,1220,0
|
|
20250509,153000,293459979,1220,1220,1220,1220,6244
|
|
20250509,152900,285842299,1221,1221,1221,1221,0
|
|
20250509,152800,285842299,1221,1221,1221,1221,0
|
|
20250509,152700,285842299,1221,1221,1221,1221,0
|
|
20250509,152600,285842299,1221,1221,1221,1221,0
|
|
20250509,152500,285842299,1221,1221,1221,1221,0
|
|
20250509,152400,285842299,1221,1221,1221,1221,0
|
|
20250509,152300,285842299,1221,1221,1221,1221,0
|
|
20250509,152200,285842299,1221,1221,1221,1221,0
|
|
20250509,152100,285842299,1221,1221,1221,1221,0
|
|
20250509,152000,285842299,1221,1221,1221,1221,0
|
|
20250509,151900,285842299,1221,1220,1221,1217,2875
|
|
20250509,151800,282335319,1220,1220,1220,1218,2291
|
|
20250509,151700,279540467,1218,1218,1218,1218,104
|
|
20250509,151600,279413795,1221,1221,1221,1221,0
|
|
20250509,151500,279413795,1221,1217,1221,1217,5065
|
|
20250509,151400,273248362,1216,1215,1216,1215,3499
|
|
20250509,151300,268995067,1216,1216,1216,1215,116
|
|
20250509,151200,268854122,1216,1216,1216,1216,0
|
|
20250509,151100,268854122,1216,1215,1216,1215,3
|
|
20250509,151000,268850475,1214,1214,1214,1214,126
|
|
20250509,150900,268697511,1214,1214,1214,1214,81
|
|
20250509,150800,268599177,1214,1214,1214,1214,0
|
|
20250509,150700,268599177,1214,1214,1214,1214,4
|
|
20250509,150600,268594321,1214,1214,1214,1214,0
|
|
20250509,150500,268594321,1214,1214,1214,1214,110
|
|
20250509,150400,268460781,1214,1216,1216,1214,84
|
|
20250509,150300,268358745,1216,1216,1216,1216,0
|
|
20250509,150200,268358745,1216,1216,1216,1216,0
|
|
20250509,150100,268358745,1216,1215,1216,1215,881
|
|
20250509,150000,267287649,1213,1213,1213,1213,0
|
|
20250509,145900,267287649,1213,1213,1213,1213,0
|
|
20250509,145800,267287649,1213,1213,1213,1213,0
|
|
20250509,145700,267287649,1213,1213,1213,1213,122
|
|
20250509,145600,267139663,1212,1212,1212,1212,0
|
|
20250509,145500,267139663,1212,1212,1212,1212,126
|
|
20250509,145400,266986951,1216,1216,1216,1216,1
|
|
20250509,145300,266985735,1213,1216,1216,1213,908
|
|
20250509,145200,265881639,1212,1212,1212,1212,0
|
|
20250509,145100,265881639,1212,1213,1213,1212,10
|
|
20250509,145000,265869515,1213,1213,1213,1213,1998
|
|
20250509,144900,263445941,1213,1210,1213,1210,2654
|
|
20250509,144800,260232595,1210,1210,1210,1210,0
|
|
20250509,144700,260232595,1210,1210,1210,1210,0
|
|
20250509,144600,260232595,1210,1210,1210,1210,250
|
|
20250509,144500,259930095,1210,1210,1210,1210,200
|
|
20250509,144400,259688095,1211,1213,1213,1211,140
|
|
20250509,144300,259518527,1212,1212,1212,1212,0
|
|
20250509,144200,259518527,1212,1212,1212,1212,0
|
|
20250509,144100,259518527,1212,1216,1216,1212,681
|
|
20250509,144000,258690435,1216,1216,1216,1216,0
|
|
20250509,143900,258690435,1216,1216,1216,1216,0
|
|
20250509,143800,258690435,1216,1216,1216,1216,1
|
|
20250509,143700,258689219,1217,1217,1217,1217,0
|
|
20250509,143600,258689219,1217,1217,1217,1217,0
|
|
20250509,143500,258689219,1217,1217,1217,1217,0
|
|
20250509,143400,258689219,1217,1217,1217,1217,0
|
|
20250509,143300,258689219,1217,1211,1217,1211,454
|
|
20250509,143200,258139413,1214,1213,1214,1213,6890
|
|
20250509,143100,249777423,1216,1216,1216,1216,0
|
|
20250509,143000,249777423,1216,1216,1216,1216,0
|
|
20250509,142900,249777423,1216,1216,1216,1216,2
|
|
20250509,142800,249774991,1215,1215,1215,1215,40
|
|
20250509,142700,249726391,1219,1219,1219,1219,0
|
|
20250509,142600,249726391,1219,1219,1219,1219,2
|
|
20250509,142500,249723953,1218,1218,1218,1218,0
|
|
20250509,142400,249723953,1218,1218,1218,1218,453
|
|
20250509,142300,249172199,1219,1219,1219,1219,0
|
|
20250509,142200,249172199,1219,1219,1219,1219,0
|
|
20250509,142100,249172199,1219,1219,1219,1219,1002
|
|
20250509,142000,247950761,1219,1218,1219,1218,25
|
|
20250509,141900,247920307,1211,1215,1215,1211,1448
|
|
20250509,141800,246165560,1213,1213,1213,1213,0
|
|
20250509,141700,246165560,1213,1211,1213,1211,13640
|
|
20250509,141600,229634625,1208,1208,1208,1208,0
|
|
20250509,141500,229634625,1208,1209,1209,1208,782
|
|
20250509,141400,228689967,1208,1209,1209,1208,134
|
|
20250509,141300,228528061,1209,1209,1209,1209,56
|
|
20250509,141200,228460357,1209,1209,1209,1209,24
|
|
20250509,141100,228431341,1212,1212,1212,1212,0
|
|
20250509,141000,228431341,1212,1212,1212,1212,0
|
|
20250509,140900,228431341,1212,1211,1212,1211,167
|
|
20250509,140800,228229103,1209,1209,1209,1209,16
|
|
20250509,140700,228209759,1208,1208,1208,1208,0
|
|
20250509,140600,228209759,1208,1208,1208,1208,1
|
|
20250509,140500,228208551,1207,1208,1208,1207,891
|
|
20250509,140400,227133102,1207,1208,1208,1207,72
|
|
20250509,140300,227046159,1211,1211,1211,1211,2
|
|
20250509,140200,227043737,1208,1208,1208,1208,0
|
|
20250509,140100,227043737,1208,1208,1208,1208,0
|
|
20250509,140000,227043737,1208,1208,1208,1208,0
|
|
20250509,135900,227043737,1208,1208,1208,1208,0
|
|
20250509,135800,227043737,1208,1208,1208,1208,0
|
|
20250509,135700,227043737,1208,1212,1212,1208,1501
|
|
20250509,135600,225230525,1209,1209,1209,1209,0
|
|
20250509,135500,225230525,1209,1209,1209,1209,4
|
|
20250509,135400,225225689,1209,1209,1209,1209,2
|
|
20250509,135300,225223271,1209,1209,1209,1209,38
|
|
20250509,135200,225177329,1208,1208,1208,1208,0
|
|
20250509,135100,225177329,1208,1210,1210,1208,150
|
|
20250509,135000,224996107,1212,1212,1212,1212,0
|
|
20250509,134900,224996107,1212,1212,1212,1212,0
|
|
20250509,134800,224996107,1212,1212,1212,1212,0
|
|
20250509,134700,224996107,1212,1210,1212,1210,5664
|
|
20250509,134600,218142467,1210,1210,1210,1210,0
|
|
20250509,134500,218142467,1210,1210,1210,1210,40
|
|
20250509,134400,218094067,1210,1210,1210,1210,0
|
|
20250509,134300,218094067,1210,1210,1210,1208,604
|
|
20250509,134200,217364427,1209,1209,1209,1209,170
|
|
20250509,134100,217158897,1210,1210,1210,1210,0
|
|
20250509,134000,217158897,1210,1210,1210,1210,0
|
|
20250509,133900,217158897,1210,1210,1210,1210,3050
|
|
20250509,133800,213468397,1211,1211,1211,1211,2029
|
|
20250509,133700,211011278,1211,1211,1211,1211,751
|
|
20250509,133600,210101817,1212,1212,1212,1212,0
|
|
20250509,133500,210101817,1212,1212,1212,1212,0
|
|
20250509,133400,210101817,1212,1212,1212,1212,0
|
|
20250509,133300,210101817,1212,1212,1212,1212,100
|
|
20250509,133200,209980617,1212,1212,1212,1212,0
|
|
20250509,133100,209980617,1212,1212,1212,1212,0
|
|
20250509,133000,209980617,1212,1212,1212,1212,20
|
|
20250509,132900,209956377,1212,1211,1212,1211,70
|
|
20250509,132800,209871597,1211,1211,1211,1211,0
|
|
20250509,132700,209871597,1211,1211,1211,1211,0
|
|
20250509,132600,209871597,1211,1212,1212,1211,1858
|
|
20250509,132500,207620988,1212,1212,1212,1212,114
|
|
20250509,132400,207482820,1213,1213,1213,1213,0
|
|
20250509,132300,207482820,1213,1213,1213,1213,50
|
|
20250509,132200,207422170,1212,1212,1212,1212,735
|
|
20250509,132100,206531350,1212,1212,1212,1212,0
|
|
20250509,132000,206531350,1212,1212,1212,1212,0
|
|
20250509,131900,206531350,1212,1213,1213,1212,4200
|
|
20250509,131800,201440643,1214,1221,1221,1214,1805
|
|
20250509,131700,199248953,1215,1215,1215,1215,55
|
|
20250509,131600,199182128,1221,1221,1221,1221,0
|
|
20250509,131500,199182128,1221,1221,1221,1221,0
|
|
20250509,131400,199182128,1221,1221,1221,1221,0
|
|
20250509,131300,199182128,1221,1221,1221,1221,500
|
|
20250509,131200,198571628,1218,1218,1218,1218,0
|
|
20250509,131100,198571628,1218,1218,1218,1218,0
|
|
20250509,131000,198571628,1218,1218,1218,1218,0
|
|
20250509,130900,198571628,1218,1218,1218,1218,0
|
|
20250509,130800,198571628,1218,1218,1218,1218,0
|
|
20250509,130700,198571628,1218,1218,1218,1218,0
|
|
20250509,130600,198571628,1218,1218,1218,1218,0
|
|
20250509,130500,198571628,1218,1218,1218,1218,0
|
|
20250509,130400,198571628,1218,1218,1218,1218,496
|
|
20250509,130300,197967500,1218,1218,1218,1218,0
|
|
20250509,130200,197967500,1218,1218,1218,1218,504
|
|
20250509,130100,197353628,1220,1220,1220,1220,0
|
|
20250509,130000,197353628,1220,1220,1220,1220,0
|
|
20250509,125900,197353628,1220,1221,1221,1220,747
|
|
20250509,125800,196441869,1227,1227,1227,1227,770
|
|
20250509,125700,195497079,1228,1225,1228,1225,653
|
|
20250509,125600,194695498,1226,1215,1226,1215,23667
|
|
20250509,125500,165868971,1208,1209,1209,1208,9
|
|
20250509,125400,165858092,1208,1208,1208,1208,0
|
|
20250509,125300,165858092,1208,1208,1208,1208,7
|
|
20250509,125200,165849636,1207,1207,1207,1207,0
|
|
20250509,125100,165849636,1207,1207,1207,1207,0
|
|
20250509,125000,165849636,1207,1210,1210,1207,379
|
|
20250509,124900,165391768,1216,1216,1216,1216,0
|
|
20250509,124800,165391768,1216,1216,1216,1216,1
|
|
20250509,124700,165390552,1217,1217,1217,1217,0
|
|
20250509,124600,165390552,1217,1217,1217,1217,0
|
|
20250509,124500,165390552,1217,1217,1217,1217,0
|
|
20250509,124400,165390552,1217,1217,1217,1217,0
|
|
20250509,124300,165390552,1217,1218,1218,1217,201
|
|
20250509,124200,165145933,1217,1217,1217,1217,10000
|
|
20250509,124100,152975933,1217,1217,1217,1217,0
|
|
20250509,124000,152975933,1217,1217,1217,1217,0
|
|
20250509,123900,152975933,1217,1217,1217,1217,139
|
|
20250509,123800,152806770,1218,1218,1218,1218,0
|
|
20250509,123700,152806770,1218,1218,1218,1218,0
|
|
20250509,123600,152806770,1218,1216,1218,1216,1638
|
|
20250509,123500,150813513,1217,1217,1217,1217,0
|
|
20250509,123400,150813513,1217,1217,1217,1217,0
|
|
20250509,123300,150813513,1217,1217,1217,1217,0
|
|
20250509,123200,150813513,1217,1216,1217,1208,81
|
|
20250509,123100,150715616,1205,1205,1205,1205,0
|
|
20250509,123000,150715616,1205,1205,1205,1205,0
|
|
20250509,122900,150715616,1205,1205,1205,1205,0
|
|
20250509,122800,150715616,1205,1208,1208,1205,1986
|
|
20250509,122700,148319382,1208,1208,1208,1208,15
|
|
20250509,122600,148301262,1208,1208,1208,1208,200
|
|
20250509,122500,148059662,1208,1212,1212,1208,1770
|
|
20250509,122400,145919148,1217,1217,1217,1217,0
|
|
20250509,122300,145919148,1217,1213,1217,1212,642
|
|
20250509,122200,145140789,1214,1214,1214,1214,1150
|
|
20250509,122100,143744689,1215,1215,1215,1215,0
|
|
20250509,122000,143744689,1215,1215,1215,1215,10
|
|
20250509,121900,143732539,1215,1215,1215,1215,110
|
|
20250509,121800,143598889,1217,1217,1217,1217,0
|
|
20250509,121700,143598889,1217,1217,1217,1217,150
|
|
20250509,121600,143416339,1217,1217,1217,1217,7
|
|
20250509,121500,143407820,1217,1217,1217,1217,24
|
|
20250509,121400,143378612,1217,1217,1217,1217,1
|
|
20250509,121300,143377395,1216,1216,1216,1216,2
|
|
20250509,121200,143374963,1218,1218,1218,1218,0
|
|
20250509,121100,143374963,1218,1218,1218,1218,3
|
|
20250509,121000,143371309,1219,1218,1219,1218,5315
|
|
20250509,120900,136897637,1218,1218,1218,1218,6
|
|
20250509,120800,136890329,1217,1217,1217,1217,0
|
|
20250509,120700,136890329,1217,1217,1217,1217,0
|
|
20250509,120600,136890329,1217,1217,1217,1217,0
|
|
20250509,120500,136890329,1217,1217,1217,1217,0
|
|
20250509,120400,136890329,1217,1217,1217,1217,35
|
|
20250509,120300,136847734,1217,1217,1217,1217,0
|
|
20250509,120200,136847734,1217,1217,1217,1217,0
|
|
20250509,120100,136847734,1217,1217,1217,1217,100
|
|
20250509,120000,136726034,1217,1217,1217,1217,110
|
|
20250509,115900,136592164,1217,1216,1217,1216,100
|
|
20250509,115800,136470560,1216,1213,1216,1212,2395
|
|
20250509,115700,133565496,1210,1210,1210,1210,0
|
|
20250509,115600,133565496,1210,1210,1210,1210,0
|
|
20250509,115500,133565496,1210,1210,1210,1210,0
|
|
20250509,115400,133565496,1210,1210,1210,1210,0
|
|
20250509,115300,133565496,1210,1210,1210,1210,0
|
|
20250509,115200,133565496,1210,1210,1210,1210,0
|
|
20250509,115100,133565496,1210,1210,1210,1210,614
|
|
20250509,115000,132822556,1213,1213,1213,1213,0
|
|
20250509,114900,132822556,1213,1213,1213,1213,0
|
|
20250509,114800,132822556,1213,1213,1213,1213,160
|
|
20250509,114700,132628476,1212,1212,1212,1212,1201
|
|
20250509,114600,131172864,1210,1210,1210,1210,0
|
|
20250509,114500,131172864,1210,1210,1210,1210,0
|
|
20250509,114400,131172864,1210,1210,1210,1210,0
|
|
20250509,114300,131172864,1210,1210,1210,1210,0
|
|
20250509,114200,131172864,1210,1210,1210,1210,0
|
|
20250509,114100,131172864,1210,1210,1210,1210,0
|
|
20250509,114000,131172864,1210,1210,1210,1210,0
|
|
20250509,113900,131172864,1210,1210,1210,1210,2
|
|
20250509,113800,131170444,1209,1213,1213,1209,142
|
|
20250509,113700,130998438,1213,1213,1213,1213,0
|
|
20250509,113600,130998438,1213,1213,1213,1213,0
|
|
20250509,113500,130998438,1213,1213,1213,1213,0
|
|
20250509,113400,130998438,1213,1213,1213,1213,1
|
|
20250509,113300,130997225,1213,1213,1213,1213,0
|
|
20250509,113200,130997225,1213,1213,1213,1213,0
|
|
20250509,113100,130997225,1213,1208,1213,1206,11287
|
|
20250509,113000,117344849,1209,1210,1210,1209,259
|
|
20250509,112900,117031618,1210,1210,1210,1210,7
|
|
20250509,112800,117023148,1209,1209,1209,1209,994
|
|
20250509,112700,115821402,1208,1208,1208,1208,100
|
|
20250509,112600,115700602,1209,1208,1209,1208,396
|
|
20250509,112500,115222232,1208,1208,1208,1208,0
|
|
20250509,112400,115222232,1208,1208,1208,1208,0
|
|
20250509,112300,115222232,1208,1208,1208,1208,0
|
|
20250509,112200,115222232,1208,1208,1208,1208,101
|
|
20250509,112100,115100224,1206,1204,1206,1204,14573
|
|
20250509,112000,97539837,1205,1205,1205,1205,0
|
|
20250509,111900,97539837,1205,1205,1205,1205,0
|
|
20250509,111800,97539837,1205,1203,1205,1203,17
|
|
20250509,111700,97519384,1205,1204,1205,1204,212
|
|
20250509,111600,97264135,1204,1204,1204,1204,0
|
|
20250509,111500,97264135,1204,1204,1204,1204,0
|
|
20250509,111400,97264135,1204,1204,1204,1204,0
|
|
20250509,111300,97264135,1204,1204,1204,1204,0
|
|
20250509,111200,97264135,1204,1204,1204,1204,26
|
|
20250509,111100,97232831,1203,1203,1203,1203,0
|
|
20250509,111000,97232831,1203,1203,1203,1203,60
|
|
20250509,110900,97160651,1203,1203,1203,1203,90
|
|
20250509,110800,97052381,1205,1205,1205,1205,1
|
|
20250509,110700,97051176,1203,1203,1203,1203,0
|
|
20250509,110600,97051176,1203,1203,1203,1203,2
|
|
20250509,110500,97048770,1205,1205,1205,1205,0
|
|
20250509,110400,97048770,1205,1205,1205,1205,2
|
|
20250509,110300,97046360,1204,1204,1204,1204,241
|
|
20250509,110200,96756196,1204,1204,1204,1204,100
|
|
20250509,110100,96635796,1204,1204,1204,1204,10
|
|
20250509,110000,96623756,1202,1202,1202,1202,51
|
|
20250509,105900,96562454,1203,1203,1203,1203,5106
|
|
20250509,105800,90419936,1206,1206,1206,1206,0
|
|
20250509,105700,90419936,1206,1206,1206,1206,0
|
|
20250509,105600,90419936,1206,1206,1206,1206,0
|
|
20250509,105500,90419936,1206,1206,1206,1206,0
|
|
20250509,105400,90419936,1206,1206,1206,1206,1
|
|
20250509,105300,90418730,1204,1204,1208,1204,3501
|
|
20250509,105200,86203522,1205,1205,1205,1205,22
|
|
20250509,105100,86177012,1208,1208,1208,1208,0
|
|
20250509,105000,86177012,1208,1208,1208,1208,2
|
|
20250509,104900,86174596,1205,1205,1205,1204,654
|
|
20250509,104800,85387177,1205,1205,1205,1204,512
|
|
20250509,104700,84770498,1209,1209,1209,1209,0
|
|
20250509,104600,84770498,1209,1209,1209,1209,0
|
|
20250509,104500,84770498,1209,1209,1209,1209,0
|
|
20250509,104400,84770498,1209,1209,1209,1209,0
|
|
20250509,104300,84770498,1209,1207,1209,1207,206
|
|
20250509,104200,84521848,1207,1205,1207,1205,992
|
|
20250509,104100,83325171,1204,1204,1204,1204,1186
|
|
20250509,104000,81897227,1203,1203,1203,1203,150
|
|
20250509,103900,81716777,1204,1204,1204,1204,0
|
|
20250509,103800,81716777,1204,1204,1204,1204,0
|
|
20250509,103700,81716777,1204,1204,1204,1204,0
|
|
20250509,103600,81716777,1204,1203,1204,1203,7
|
|
20250509,103500,81708354,1203,1203,1204,1203,1148
|
|
20250509,103400,80327308,1205,1205,1205,1205,0
|
|
20250509,103300,80327308,1205,1205,1205,1205,221
|
|
20250509,103200,80061003,1205,1202,1205,1202,5
|
|
20250509,103100,80054984,1205,1205,1205,1205,0
|
|
20250509,103000,80054984,1205,1205,1205,1205,2
|
|
20250509,102900,80052574,1200,1204,1205,1200,516
|
|
20250509,102800,79432908,1204,1204,1205,1200,510
|
|
20250509,102700,78820861,1205,1200,1205,1200,2282
|
|
20250509,102600,76081251,1200,1197,1200,1197,2300
|
|
20250509,102500,73325931,1196,1196,1196,1196,0
|
|
20250509,102400,73325931,1196,1196,1196,1196,1003
|
|
20250509,102300,72126343,1196,1196,1196,1196,1
|
|
20250509,102200,72125147,1196,1196,1196,1196,0
|
|
20250509,102100,72125147,1196,1195,1196,1195,501
|
|
20250509,102000,71526451,1199,1199,1199,1199,0
|
|
20250509,101900,71526451,1199,1199,1199,1199,10
|
|
20250509,101800,71514461,1195,1195,1195,1195,86
|
|
20250509,101700,71411691,1195,1195,1195,1195,300
|
|
20250509,101600,71053191,1199,1199,1199,1199,2
|
|
20250509,101500,71050793,1199,1199,1199,1199,0
|
|
20250509,101400,71050793,1199,1199,1199,1199,0
|
|
20250509,101300,71050793,1199,1195,1199,1195,364
|
|
20250509,101200,70615805,1195,1194,1195,1194,1031
|
|
20250509,101100,69383761,1195,1195,1195,1195,100
|
|
20250509,101000,69264261,1194,1194,1194,1194,0
|
|
20250509,100900,69264261,1194,1195,1195,1194,743
|
|
20250509,100800,68377104,1194,1194,1194,1194,0
|
|
20250509,100700,68377104,1194,1194,1194,1194,0
|
|
20250509,100600,68377104,1194,1194,1194,1194,106
|
|
20250509,100500,68250540,1198,1194,1198,1194,43
|
|
20250509,100400,68199190,1199,1199,1199,1199,411
|
|
20250509,100300,67706401,1194,1195,1195,1194,4000
|
|
20250509,100200,62928686,1195,1196,1196,1195,590
|
|
20250509,100100,62223633,1195,1199,1199,1195,107
|
|
20250509,100000,62095408,1195,1197,1197,1195,800
|
|
20250509,095900,61139222,1196,1197,1197,1196,1512
|
|
20250509,095800,59330854,1199,1196,1199,1196,169
|
|
20250509,095700,59128544,1196,1196,1196,1196,300
|
|
20250509,095600,58769744,1196,1196,1196,1196,100
|
|
20250509,095500,58650144,1196,1196,1196,1196,100
|
|
20250509,095400,58530544,1196,1196,1196,1196,362
|
|
20250509,095300,58097592,1198,1198,1198,1197,1174
|
|
20250509,095200,56692288,1202,1202,1202,1202,0
|
|
20250509,095100,56692288,1202,1202,1202,1202,0
|
|
20250509,095000,56692288,1202,1202,1202,1202,0
|
|
20250509,094900,56692288,1202,1198,1202,1197,710
|
|
20250509,094800,55841839,1198,1198,1198,1198,0
|
|
20250509,094700,55841839,1198,1199,1199,1198,155
|
|
20250509,094600,55656139,1202,1200,1202,1200,3
|
|
20250509,094500,55652537,1202,1202,1202,1202,87
|
|
20250509,094400,55547963,1202,1199,1202,1199,16
|
|
20250509,094300,55528754,1201,1201,1201,1201,0
|
|
20250509,094200,55528754,1201,1201,1201,1201,10
|
|
20250509,094100,55516744,1202,1202,1202,1202,0
|
|
20250509,094000,55516744,1202,1202,1202,1202,0
|
|
20250509,093900,55516744,1202,1199,1202,1198,1766
|
|
20250509,093800,53400805,1199,1199,1199,1199,0
|
|
20250509,093700,53400805,1199,1199,1199,1199,1
|
|
20250509,093600,53399606,1198,1200,1200,1198,1056
|
|
20250509,093500,52133957,1204,1204,1204,1204,0
|
|
20250509,093400,52133957,1204,1204,1204,1204,0
|
|
20250509,093300,52133957,1204,1204,1204,1204,2
|
|
20250509,093200,52131549,1206,1199,1206,1199,1111
|
|
20250509,093100,50799446,1200,1200,1200,1200,569
|
|
20250509,093000,50116646,1200,1200,1200,1200,8
|
|
20250509,092900,50107046,1200,1200,1200,1200,0
|
|
20250509,092800,50107046,1200,1201,1201,1200,687
|
|
20250509,092700,49282631,1202,1201,1202,1201,1782
|
|
20250509,092600,47142445,1202,1202,1202,1202,1112
|
|
20250509,092500,45805821,1203,1203,1203,1203,16
|
|
20250509,092400,45786573,1203,1203,1203,1203,16
|
|
20250509,092300,45767325,1208,1208,1208,1208,0
|
|
20250509,092200,45767325,1208,1208,1208,1207,101
|
|
20250509,092100,45645336,1200,1204,1209,1200,1024
|
|
20250509,092000,44415231,1210,1210,1210,1210,30
|
|
20250509,091900,44378931,1211,1213,1214,1202,1604
|
|
20250509,091800,42449623,1206,1204,1206,1204,4426
|
|
20250509,091700,37115674,1204,1198,1204,1198,6326
|
|
20250509,091600,29532714,1198,1197,1198,1195,1103
|
|
20250509,091500,28213950,1196,1199,1199,1196,15
|
|
20250509,091400,28195971,1199,1196,1199,1196,397
|
|
20250509,091300,27721147,1196,1196,1196,1196,0
|
|
20250509,091200,27721147,1196,1196,1196,1193,1281
|
|
20250509,091100,26189821,1196,1196,1196,1196,129
|
|
20250509,091000,26035537,1196,1196,1196,1196,1
|
|
20250509,090900,26034341,1194,1191,1196,1190,1853
|
|
20250509,090800,23827382,1196,1196,1196,1196,5
|
|
20250509,090700,23821402,1196,1192,1196,1191,1647
|
|
20250509,090600,21859502,1194,1195,1195,1194,3254
|
|
20250509,090500,17972956,1195,1200,1200,1195,4909
|
|
20250509,090400,12096762,1200,1201,1202,1200,1853
|
|
20250509,090300,9872088,1207,1207,1207,1207,0
|
|
20250509,090200,9872088,1207,1200,1207,1200,57
|
|
20250509,090100,9803296,1201,1217,1217,1201,5120
|
|
20250509,090000,3642481,1217,1217,1217,1217,2993
|