615 lines
28 KiB
CSV
615 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250512,191200,66121452,4295,4295,4295,4295,30
|
|
20250512,191100,66121452,4295,4295,4295,4295,0
|
|
20250512,191000,66121452,4295,4295,4295,4295,0
|
|
20250512,190900,66121452,4295,4295,4295,4295,0
|
|
20250512,190800,66121452,4295,4295,4295,4295,0
|
|
20250512,190700,66121452,4295,4295,4295,4295,0
|
|
20250512,190600,66121452,4295,4295,4295,4295,0
|
|
20250512,190500,66121452,4295,4295,4295,4295,0
|
|
20250512,190400,66121452,4295,4295,4295,4295,0
|
|
20250512,190300,66121452,4295,4295,4295,4295,0
|
|
20250512,190200,66121452,4295,4295,4295,4295,0
|
|
20250512,190100,66121452,4295,4295,4295,4295,0
|
|
20250512,190000,66121452,4295,4295,4295,4295,0
|
|
20250512,185900,66121452,4295,4295,4295,4295,0
|
|
20250512,185800,66121452,4295,4295,4295,4295,0
|
|
20250512,185700,66121452,4295,4295,4295,4295,0
|
|
20250512,185600,66121452,4295,4295,4295,4295,0
|
|
20250512,185500,66121452,4295,4295,4295,4295,0
|
|
20250512,185400,66121452,4295,4295,4295,4295,0
|
|
20250512,185300,66121452,4295,4295,4295,4295,0
|
|
20250512,185200,66121452,4295,4295,4295,4295,0
|
|
20250512,185100,66121452,4295,4295,4295,4295,0
|
|
20250512,185000,66121452,4295,4295,4295,4295,0
|
|
20250512,184900,66121452,4295,4295,4295,4295,0
|
|
20250512,184800,66121452,4295,4295,4295,4295,0
|
|
20250512,184700,66121452,4295,4295,4295,4295,0
|
|
20250512,184600,66121452,4295,4295,4295,4295,0
|
|
20250512,184500,66121452,4295,4295,4295,4295,0
|
|
20250512,184400,66121452,4295,4295,4295,4295,0
|
|
20250512,184300,66121452,4295,4295,4295,4295,0
|
|
20250512,184200,66121452,4295,4295,4295,4295,30
|
|
20250512,184100,66121452,4295,4295,4295,4295,0
|
|
20250512,184000,66121452,4295,4295,4295,4295,0
|
|
20250512,183900,66121452,4295,4295,4295,4295,0
|
|
20250512,183800,66121452,4295,4295,4295,4295,0
|
|
20250512,183700,66121452,4295,4295,4295,4295,0
|
|
20250512,183600,66121452,4295,4295,4295,4295,0
|
|
20250512,183500,66121452,4295,4295,4295,4295,0
|
|
20250512,183400,66121452,4295,4295,4295,4295,0
|
|
20250512,183300,66121452,4295,4295,4295,4295,0
|
|
20250512,183200,66121452,4295,4295,4295,4295,0
|
|
20250512,183100,66121452,4295,4295,4295,4295,0
|
|
20250512,183000,66121452,4295,4295,4295,4295,0
|
|
20250512,182900,66121452,4295,4295,4295,4295,0
|
|
20250512,182800,66121452,4295,4295,4295,4295,0
|
|
20250512,182700,66121452,4295,4295,4295,4295,0
|
|
20250512,182600,66121452,4295,4295,4295,4295,0
|
|
20250512,182500,66121452,4295,4295,4295,4295,0
|
|
20250512,182400,66121452,4295,4295,4295,4295,0
|
|
20250512,182300,66121452,4295,4295,4295,4295,0
|
|
20250512,182200,66121452,4295,4295,4295,4295,0
|
|
20250512,182100,66121452,4295,4295,4295,4295,0
|
|
20250512,182000,66121452,4295,4295,4295,4295,0
|
|
20250512,181900,66121452,4295,4295,4295,4295,0
|
|
20250512,181800,66121452,4295,4295,4295,4295,0
|
|
20250512,181700,66121452,4295,4295,4295,4295,0
|
|
20250512,181600,66121452,4295,4295,4295,4295,0
|
|
20250512,181500,66121452,4295,4295,4295,4295,0
|
|
20250512,181400,66121452,4295,4295,4295,4295,0
|
|
20250512,181300,66121452,4295,4295,4295,4295,0
|
|
20250512,181200,66121452,4295,4295,4295,4295,30
|
|
20250512,181100,66121452,4295,4295,4295,4295,0
|
|
20250512,181000,66121452,4295,4295,4295,4295,0
|
|
20250512,180900,66121452,4295,4295,4295,4295,0
|
|
20250512,180800,66121452,4295,4295,4295,4295,0
|
|
20250512,180700,66121452,4295,4295,4295,4295,0
|
|
20250512,180600,66121452,4295,4295,4295,4295,0
|
|
20250512,180500,66121452,4295,4295,4295,4295,0
|
|
20250512,180400,66121452,4295,4295,4295,4295,0
|
|
20250512,180300,66121452,4295,4295,4295,4295,0
|
|
20250512,180200,66121452,4295,4295,4295,4295,0
|
|
20250512,180100,66121452,4295,4295,4295,4295,0
|
|
20250512,180000,66121452,4295,4295,4295,4295,0
|
|
20250512,175900,66121452,4295,4295,4295,4295,0
|
|
20250512,175800,66121452,4295,4295,4295,4295,0
|
|
20250512,175700,66121452,4295,4295,4295,4295,0
|
|
20250512,175600,66121452,4295,4295,4295,4295,0
|
|
20250512,175500,66121452,4295,4295,4295,4295,0
|
|
20250512,175400,66121452,4295,4295,4295,4295,0
|
|
20250512,175300,66121452,4295,4295,4295,4295,0
|
|
20250512,175200,66121452,4295,4295,4295,4295,0
|
|
20250512,175100,66121452,4295,4295,4295,4295,0
|
|
20250512,175000,66121452,4295,4295,4295,4295,0
|
|
20250512,174900,66121452,4295,4295,4295,4295,0
|
|
20250512,174800,66121452,4295,4295,4295,4295,0
|
|
20250512,174700,66121452,4295,4295,4295,4295,0
|
|
20250512,174600,66121452,4295,4295,4295,4295,0
|
|
20250512,174500,66121452,4295,4295,4295,4295,0
|
|
20250512,174400,66121452,4295,4295,4295,4295,0
|
|
20250512,174300,66121452,4295,4295,4295,4295,0
|
|
20250512,174200,66121452,4295,4295,4295,4295,30
|
|
20250512,174100,66121452,4295,4295,4295,4295,0
|
|
20250512,174000,66121452,4295,4295,4295,4295,0
|
|
20250512,173900,66121452,4295,4295,4295,4295,0
|
|
20250512,173800,66121452,4295,4295,4295,4295,0
|
|
20250512,173700,66121452,4295,4295,4295,4295,0
|
|
20250512,173600,66121452,4295,4295,4295,4295,0
|
|
20250512,173500,66121452,4295,4295,4295,4295,0
|
|
20250512,173400,66121452,4295,4295,4295,4295,0
|
|
20250512,173300,66121452,4295,4295,4295,4295,0
|
|
20250512,173200,66121452,4295,4295,4295,4295,0
|
|
20250512,173100,66121452,4295,4295,4295,4295,0
|
|
20250512,173000,66121452,4295,4295,4295,4295,0
|
|
20250512,172900,66121452,4295,4295,4295,4295,0
|
|
20250512,172800,66121452,4295,4295,4295,4295,0
|
|
20250512,172700,66121452,4295,4295,4295,4295,0
|
|
20250512,172600,66121452,4295,4295,4295,4295,0
|
|
20250512,172500,66121452,4295,4295,4295,4295,0
|
|
20250512,172400,66121452,4295,4295,4295,4295,0
|
|
20250512,172300,66121452,4295,4295,4295,4295,0
|
|
20250512,172200,66121452,4295,4295,4295,4295,0
|
|
20250512,172100,66121452,4295,4295,4295,4295,0
|
|
20250512,172000,66121452,4295,4295,4295,4295,0
|
|
20250512,171900,66121452,4295,4295,4295,4295,0
|
|
20250512,171800,66121452,4295,4295,4295,4295,0
|
|
20250512,171700,66121452,4295,4295,4295,4295,0
|
|
20250512,171600,66121452,4295,4295,4295,4295,0
|
|
20250512,171500,66121452,4295,4295,4295,4295,0
|
|
20250512,171400,66121452,4295,4295,4295,4295,0
|
|
20250512,171300,66121452,4295,4295,4295,4295,0
|
|
20250512,171200,66121452,4295,4295,4295,4295,30
|
|
20250512,171100,66121452,4295,4295,4295,4295,0
|
|
20250512,171000,66121452,4295,4295,4295,4295,0
|
|
20250512,170900,66121452,4295,4295,4295,4295,0
|
|
20250512,170800,66121452,4295,4295,4295,4295,0
|
|
20250512,170700,66121452,4295,4295,4295,4295,0
|
|
20250512,170600,66121452,4295,4295,4295,4295,0
|
|
20250512,170500,66121452,4295,4295,4295,4295,0
|
|
20250512,170400,66121452,4295,4295,4295,4295,0
|
|
20250512,170300,66121452,4295,4295,4295,4295,0
|
|
20250512,170200,66121452,4295,4295,4295,4295,0
|
|
20250512,170100,66121452,4295,4295,4295,4295,0
|
|
20250512,170000,66121452,4295,4295,4295,4295,0
|
|
20250512,165900,66121452,4295,4295,4295,4295,0
|
|
20250512,165800,66121452,4295,4295,4295,4295,0
|
|
20250512,165700,66121452,4295,4295,4295,4295,0
|
|
20250512,165600,66121452,4295,4295,4295,4295,0
|
|
20250512,165500,66121452,4295,4295,4295,4295,0
|
|
20250512,165400,66121452,4295,4295,4295,4295,0
|
|
20250512,165300,66121452,4295,4295,4295,4295,0
|
|
20250512,165200,66121452,4295,4295,4295,4295,0
|
|
20250512,165100,66121452,4295,4295,4295,4295,0
|
|
20250512,165000,66121452,4295,4295,4295,4295,0
|
|
20250512,164900,66121452,4295,4295,4295,4295,0
|
|
20250512,164800,66121452,4295,4295,4295,4295,0
|
|
20250512,164700,66121452,4295,4295,4295,4295,0
|
|
20250512,164600,66121452,4295,4295,4295,4295,0
|
|
20250512,164500,66121452,4295,4295,4295,4295,0
|
|
20250512,164400,66121452,4295,4295,4295,4295,0
|
|
20250512,164300,66121452,4295,4295,4295,4295,0
|
|
20250512,164200,66121452,4295,4295,4295,4295,30
|
|
20250512,164100,66121452,4295,4295,4295,4295,0
|
|
20250512,164000,66121452,4295,4295,4295,4295,0
|
|
20250512,163900,66121452,4295,4295,4295,4295,0
|
|
20250512,163800,66121452,4295,4295,4295,4295,0
|
|
20250512,163700,66121452,4295,4295,4295,4295,0
|
|
20250512,163600,66121452,4295,4295,4295,4295,0
|
|
20250512,163500,66121452,4295,4295,4295,4295,0
|
|
20250512,163400,66121452,4295,4295,4295,4295,0
|
|
20250512,163300,66121452,4295,4295,4295,4295,0
|
|
20250512,163200,66121452,4295,4295,4295,4295,0
|
|
20250512,163100,66121452,4295,4295,4295,4295,0
|
|
20250512,163000,66121452,4295,4295,4295,4295,0
|
|
20250512,162900,66121452,4295,4295,4295,4295,0
|
|
20250512,162800,66121452,4295,4295,4295,4295,0
|
|
20250512,162700,66121452,4295,4295,4295,4295,0
|
|
20250512,162600,66121452,4295,4295,4295,4295,0
|
|
20250512,162500,66121452,4295,4295,4295,4295,0
|
|
20250512,162400,66121452,4295,4295,4295,4295,0
|
|
20250512,162300,66121452,4295,4295,4295,4295,0
|
|
20250512,162200,66121452,4295,4295,4295,4295,0
|
|
20250512,162100,66121452,4295,4295,4295,4295,0
|
|
20250512,162000,66121452,4295,4295,4295,4295,0
|
|
20250512,161900,66121452,4295,4295,4295,4295,0
|
|
20250512,161800,66121452,4295,4295,4295,4295,0
|
|
20250512,161700,66121452,4295,4295,4295,4295,0
|
|
20250512,161600,66121452,4295,4295,4295,4295,0
|
|
20250512,161500,66121452,4295,4295,4295,4295,0
|
|
20250512,161400,66121452,4295,4295,4295,4295,0
|
|
20250512,161300,66121452,4295,4295,4295,4295,0
|
|
20250512,161200,66121452,4295,4295,4295,4295,30
|
|
20250512,161100,66121452,4295,4295,4295,4295,0
|
|
20250512,161000,66121452,4295,4295,4295,4295,0
|
|
20250512,160900,66121452,4295,4295,4295,4295,0
|
|
20250512,160800,66121452,4295,4295,4295,4295,0
|
|
20250512,160700,66121452,4295,4295,4295,4295,0
|
|
20250512,160600,66121452,4295,4295,4295,4295,0
|
|
20250512,160500,66121452,4295,4295,4295,4295,0
|
|
20250512,160400,66121452,4295,4295,4295,4295,0
|
|
20250512,160300,66121452,4295,4295,4295,4295,0
|
|
20250512,160200,66121452,4295,4295,4295,4295,0
|
|
20250512,160100,66121452,4295,4295,4295,4295,0
|
|
20250512,160000,66121452,4295,4295,4295,4295,0
|
|
20250512,155900,66121452,4295,4295,4295,4295,0
|
|
20250512,155800,66121452,4295,4295,4295,4295,0
|
|
20250512,155700,66121452,4295,4295,4295,4295,0
|
|
20250512,155600,66121452,4295,4295,4295,4295,0
|
|
20250512,155500,66121452,4295,4295,4295,4295,0
|
|
20250512,155400,66121452,4295,4295,4295,4295,0
|
|
20250512,155300,66121452,4295,4295,4295,4295,0
|
|
20250512,155200,66121452,4295,4295,4295,4295,0
|
|
20250512,155100,66121452,4295,4295,4295,4295,0
|
|
20250512,155000,66121452,4295,4295,4295,4295,0
|
|
20250512,154900,66121452,4295,4295,4295,4295,0
|
|
20250512,154800,66121452,4295,4295,4295,4295,0
|
|
20250512,154700,66121452,4295,4295,4295,4295,0
|
|
20250512,154600,66121452,4295,4295,4295,4295,0
|
|
20250512,154500,66121452,4295,4295,4295,4295,0
|
|
20250512,154400,66121452,4295,4295,4295,4295,0
|
|
20250512,154300,66121452,4295,4295,4295,4295,0
|
|
20250512,154200,66121452,4295,4295,4295,4295,30
|
|
20250512,154100,66121452,4295,4295,4295,4295,0
|
|
20250512,154000,66121452,4295,4295,4295,4295,0
|
|
20250512,153900,66121452,4295,4295,4295,4295,0
|
|
20250512,153800,66121452,4295,4295,4295,4295,0
|
|
20250512,153700,66121452,4295,4295,4295,4295,0
|
|
20250512,153600,66121452,4295,4295,4295,4295,0
|
|
20250512,153500,66121452,4295,4295,4295,4295,0
|
|
20250512,153400,66121452,4295,4295,4295,4295,0
|
|
20250512,153300,66121452,4295,4295,4295,4295,0
|
|
20250512,153200,66121452,4295,4295,4295,4295,0
|
|
20250512,153100,66121452,4295,4295,4295,4295,0
|
|
20250512,153000,66121452,4295,4295,4295,4295,30
|
|
20250512,152900,65992602,4290,4290,4290,4290,0
|
|
20250512,152800,65992602,4290,4290,4290,4290,0
|
|
20250512,152700,65992602,4290,4290,4290,4290,0
|
|
20250512,152600,65992602,4290,4290,4290,4290,0
|
|
20250512,152500,65992602,4290,4290,4290,4290,0
|
|
20250512,152400,65992602,4290,4290,4290,4290,0
|
|
20250512,152300,65992602,4290,4290,4290,4290,0
|
|
20250512,152200,65992602,4290,4290,4290,4290,0
|
|
20250512,152100,65992602,4290,4290,4290,4290,0
|
|
20250512,152000,65992602,4290,4290,4290,4290,0
|
|
20250512,151900,65992602,4290,4290,4295,4290,5
|
|
20250512,151800,65971142,4295,4295,4295,4295,0
|
|
20250512,151700,65971142,4295,4290,4295,4290,101
|
|
20250512,151600,65537847,4295,4295,4295,4295,0
|
|
20250512,151500,65537847,4295,4295,4295,4295,2
|
|
20250512,151400,65529257,4295,4295,4295,4295,0
|
|
20250512,151300,65529257,4295,4295,4295,4295,0
|
|
20250512,151200,65529257,4295,4290,4295,4290,889
|
|
20250512,151100,61715442,4295,4295,4295,4295,0
|
|
20250512,151000,61715442,4295,4295,4295,4295,0
|
|
20250512,150900,61715442,4295,4295,4295,4295,58
|
|
20250512,150800,61466332,4295,4295,4295,4295,0
|
|
20250512,150700,61466332,4295,4295,4295,4295,0
|
|
20250512,150600,61466332,4295,4295,4295,4295,0
|
|
20250512,150500,61466332,4295,4295,4295,4295,0
|
|
20250512,150400,61466332,4295,4295,4295,4295,0
|
|
20250512,150300,61466332,4295,4295,4295,4295,50
|
|
20250512,150200,61251582,4295,4295,4295,4295,50
|
|
20250512,150100,61036832,4295,4295,4295,4290,213
|
|
20250512,150000,60122997,4295,4295,4295,4295,0
|
|
20250512,145900,60122997,4295,4295,4295,4295,0
|
|
20250512,145800,60122997,4295,4295,4295,4295,23
|
|
20250512,145700,60024212,4295,4295,4295,4295,0
|
|
20250512,145600,60024212,4295,4295,4295,4295,0
|
|
20250512,145500,60024212,4295,4295,4295,4295,0
|
|
20250512,145400,60024212,4295,4295,4295,4295,0
|
|
20250512,145300,60024212,4295,4295,4295,4295,0
|
|
20250512,145200,60024212,4295,4295,4295,4295,0
|
|
20250512,145100,60024212,4295,4295,4295,4295,0
|
|
20250512,145000,60024212,4295,4295,4295,4295,0
|
|
20250512,144900,60024212,4295,4295,4295,4295,0
|
|
20250512,144800,60024212,4295,4290,4295,4290,3001
|
|
20250512,144700,47149917,4295,4295,4295,4295,0
|
|
20250512,144600,47149917,4295,4295,4295,4295,0
|
|
20250512,144500,47149917,4295,4295,4295,4295,0
|
|
20250512,144400,47149917,4295,4295,4295,4295,0
|
|
20250512,144300,47149917,4295,4295,4295,4295,496
|
|
20250512,144200,45019597,4295,4290,4295,4290,66
|
|
20250512,144100,44736452,4290,4290,4290,4290,0
|
|
20250512,144000,44736452,4290,4290,4290,4290,0
|
|
20250512,143900,44736452,4290,4290,4290,4290,0
|
|
20250512,143800,44736452,4290,4290,4290,4290,0
|
|
20250512,143700,44736452,4290,4290,4290,4290,0
|
|
20250512,143600,44736452,4290,4290,4290,4290,2
|
|
20250512,143500,44727872,4290,4290,4290,4280,104
|
|
20250512,143400,44282717,4295,4295,4295,4295,0
|
|
20250512,143300,44282717,4295,4295,4295,4295,0
|
|
20250512,143200,44282717,4295,4295,4295,4295,0
|
|
20250512,143100,44282717,4295,4295,4295,4295,0
|
|
20250512,143000,44282717,4295,4295,4295,4295,0
|
|
20250512,142900,44282717,4295,4295,4295,4295,0
|
|
20250512,142800,44282717,4295,4295,4295,4295,0
|
|
20250512,142700,44282717,4295,4295,4295,4295,0
|
|
20250512,142600,44282717,4295,4295,4295,4295,0
|
|
20250512,142500,44282717,4295,4295,4295,4295,0
|
|
20250512,142400,44282717,4295,4295,4295,4295,0
|
|
20250512,142300,44282717,4295,4295,4295,4295,0
|
|
20250512,142200,44282717,4295,4295,4295,4295,0
|
|
20250512,142100,44282717,4295,4295,4295,4295,0
|
|
20250512,142000,44282717,4295,4295,4295,4295,0
|
|
20250512,141900,44282717,4295,4295,4295,4295,0
|
|
20250512,141800,44282717,4295,4295,4295,4295,0
|
|
20250512,141700,44282717,4295,4295,4295,4295,0
|
|
20250512,141600,44282717,4295,4295,4295,4295,0
|
|
20250512,141500,44282717,4295,4295,4295,4295,0
|
|
20250512,141400,44282717,4295,4295,4295,4295,0
|
|
20250512,141300,44282717,4295,4295,4295,4295,0
|
|
20250512,141200,44282717,4295,4295,4295,4295,0
|
|
20250512,141100,44282717,4295,4285,4295,4280,94
|
|
20250512,141000,43880122,4290,4290,4290,4290,0
|
|
20250512,140900,43880122,4290,4290,4290,4290,0
|
|
20250512,140800,43880122,4290,4290,4290,4290,0
|
|
20250512,140700,43880122,4290,4290,4290,4290,0
|
|
20250512,140600,43880122,4290,4290,4290,4290,0
|
|
20250512,140500,43880122,4290,4290,4290,4290,9
|
|
20250512,140400,43841512,4290,4290,4290,4290,20
|
|
20250512,140300,43755712,4290,4290,4290,4290,0
|
|
20250512,140200,43755712,4290,4290,4290,4290,0
|
|
20250512,140100,43755712,4290,4290,4290,4290,0
|
|
20250512,140000,43755712,4290,4290,4290,4290,0
|
|
20250512,135900,43755712,4290,4290,4290,4290,7
|
|
20250512,135800,43725682,4290,4290,4290,4290,0
|
|
20250512,135700,43725682,4290,4290,4290,4290,1
|
|
20250512,135600,43721392,4275,4275,4275,4275,0
|
|
20250512,135500,43721392,4275,4275,4275,4275,0
|
|
20250512,135400,43721392,4275,4275,4275,4275,0
|
|
20250512,135300,43721392,4275,4285,4285,4275,1000
|
|
20250512,135200,39442837,4290,4290,4290,4290,50
|
|
20250512,135100,39228337,4295,4295,4295,4295,0
|
|
20250512,135000,39228337,4295,4295,4295,4295,0
|
|
20250512,134900,39228337,4295,4295,4295,4295,0
|
|
20250512,134800,39228337,4295,4295,4295,4295,0
|
|
20250512,134700,39228337,4295,4295,4295,4295,0
|
|
20250512,134600,39228337,4295,4295,4295,4295,0
|
|
20250512,134500,39228337,4295,4295,4295,4295,0
|
|
20250512,134400,39228337,4295,4295,4295,4295,0
|
|
20250512,134300,39228337,4295,4295,4295,4295,0
|
|
20250512,134200,39228337,4295,4295,4295,4295,0
|
|
20250512,134100,39228337,4295,4295,4295,4295,0
|
|
20250512,134000,39228337,4295,4295,4295,4295,1
|
|
20250512,133900,39224042,4285,4285,4285,4285,0
|
|
20250512,133800,39224042,4285,4285,4285,4285,65
|
|
20250512,133700,38945517,4295,4295,4295,4295,1
|
|
20250512,133600,38941222,4290,4290,4290,4290,6
|
|
20250512,133500,38915482,4300,4300,4300,4300,0
|
|
20250512,133400,38915482,4300,4295,4300,4290,2001
|
|
20250512,133300,30326412,4300,4300,4300,4300,9
|
|
20250512,133200,30287712,4295,4295,4295,4295,0
|
|
20250512,133100,30287712,4295,4295,4295,4295,35
|
|
20250512,133000,30137387,4300,4300,4300,4300,0
|
|
20250512,132900,30137387,4300,4300,4300,4300,0
|
|
20250512,132800,30137387,4300,4300,4300,4300,0
|
|
20250512,132700,30137387,4300,4300,4300,4300,20
|
|
20250512,132600,30051387,4300,4300,4300,4300,285
|
|
20250512,132500,28825887,4300,4300,4300,4300,0
|
|
20250512,132400,28825887,4300,4300,4300,4300,0
|
|
20250512,132300,28825887,4300,4300,4300,4300,0
|
|
20250512,132200,28825887,4300,4300,4300,4300,0
|
|
20250512,132100,28825887,4300,4300,4300,4300,0
|
|
20250512,132000,28825887,4300,4300,4300,4300,0
|
|
20250512,131900,28825887,4300,4300,4300,4300,0
|
|
20250512,131800,28825887,4300,4300,4300,4300,0
|
|
20250512,131700,28825887,4300,4300,4300,4300,0
|
|
20250512,131600,28825887,4300,4300,4300,4300,0
|
|
20250512,131500,28825887,4300,4300,4300,4300,0
|
|
20250512,131400,28825887,4300,4300,4300,4300,0
|
|
20250512,131300,28825887,4300,4300,4300,4300,0
|
|
20250512,131200,28825887,4300,4300,4300,4300,0
|
|
20250512,131100,28825887,4300,4300,4300,4300,1
|
|
20250512,131000,28821587,4295,4295,4295,4295,100
|
|
20250512,130900,28392087,4300,4300,4300,4300,0
|
|
20250512,130800,28392087,4300,4300,4300,4300,0
|
|
20250512,130700,28392087,4300,4300,4300,4300,0
|
|
20250512,130600,28392087,4300,4300,4300,4300,0
|
|
20250512,130500,28392087,4300,4300,4300,4300,0
|
|
20250512,130400,28392087,4300,4300,4300,4300,0
|
|
20250512,130300,28392087,4300,4300,4300,4300,0
|
|
20250512,130200,28392087,4300,4300,4300,4300,0
|
|
20250512,130100,28392087,4300,4300,4300,4300,0
|
|
20250512,130000,28392087,4300,4300,4300,4300,0
|
|
20250512,125900,28392087,4300,4300,4300,4300,0
|
|
20250512,125800,28392087,4300,4300,4300,4300,300
|
|
20250512,125700,27102087,4295,4295,4295,4295,0
|
|
20250512,125600,27102087,4295,4295,4295,4295,0
|
|
20250512,125500,27102087,4295,4295,4295,4295,0
|
|
20250512,125400,27102087,4295,4295,4295,4295,138
|
|
20250512,125300,26509377,4295,4295,4295,4295,0
|
|
20250512,125200,26509377,4295,4295,4295,4295,0
|
|
20250512,125100,26509377,4295,4295,4295,4295,0
|
|
20250512,125000,26509377,4295,4295,4295,4295,0
|
|
20250512,124900,26509377,4295,4295,4295,4295,6
|
|
20250512,124800,26483607,4305,4305,4305,4305,0
|
|
20250512,124700,26483607,4305,4305,4305,4305,0
|
|
20250512,124600,26483607,4305,4305,4305,4305,0
|
|
20250512,124500,26483607,4305,4305,4305,4305,0
|
|
20250512,124400,26483607,4305,4305,4305,4305,0
|
|
20250512,124300,26483607,4305,4305,4305,4305,0
|
|
20250512,124200,26483607,4305,4305,4305,4305,0
|
|
20250512,124100,26483607,4305,4305,4305,4305,0
|
|
20250512,124000,26483607,4305,4305,4305,4305,0
|
|
20250512,123900,26483607,4305,4305,4305,4305,0
|
|
20250512,123800,26483607,4305,4305,4305,4305,0
|
|
20250512,123700,26483607,4305,4305,4305,4305,0
|
|
20250512,123600,26483607,4305,4305,4305,4305,0
|
|
20250512,123500,26483607,4305,4305,4305,4305,0
|
|
20250512,123400,26483607,4305,4305,4305,4305,0
|
|
20250512,123300,26483607,4305,4305,4305,4305,0
|
|
20250512,123200,26483607,4305,4305,4305,4305,0
|
|
20250512,123100,26483607,4305,4305,4305,4305,0
|
|
20250512,123000,26483607,4305,4305,4305,4305,0
|
|
20250512,122900,26483607,4305,4305,4305,4305,0
|
|
20250512,122800,26483607,4305,4285,4305,4285,375
|
|
20250512,122700,24874622,4280,4280,4280,4280,0
|
|
20250512,122600,24874622,4280,4280,4280,4280,0
|
|
20250512,122500,24874622,4280,4280,4280,4280,0
|
|
20250512,122400,24874622,4280,4280,4280,4280,0
|
|
20250512,122300,24874622,4280,4280,4280,4280,0
|
|
20250512,122200,24874622,4280,4280,4280,4280,100
|
|
20250512,122100,24446622,4280,4280,4280,4280,0
|
|
20250512,122000,24446622,4280,4280,4280,4280,0
|
|
20250512,121900,24446622,4280,4280,4280,4280,0
|
|
20250512,121800,24446622,4280,4280,4280,4280,73
|
|
20250512,121700,24134182,4285,4285,4285,4285,0
|
|
20250512,121600,24134182,4285,4285,4285,4285,0
|
|
20250512,121500,24134182,4285,4285,4285,4285,0
|
|
20250512,121400,24134182,4285,4285,4285,4285,0
|
|
20250512,121300,24134182,4285,4285,4285,4285,0
|
|
20250512,121200,24134182,4285,4285,4285,4285,0
|
|
20250512,121100,24134182,4285,4285,4285,4285,0
|
|
20250512,121000,24134182,4285,4285,4285,4285,0
|
|
20250512,120900,24134182,4285,4285,4285,4285,0
|
|
20250512,120800,24134182,4285,4285,4285,4285,0
|
|
20250512,120700,24134182,4285,4285,4285,4285,0
|
|
20250512,120600,24134182,4285,4285,4285,4285,0
|
|
20250512,120500,24134182,4285,4285,4285,4285,0
|
|
20250512,120400,24134182,4285,4285,4285,4285,0
|
|
20250512,120300,24134182,4285,4285,4285,4285,0
|
|
20250512,120200,24134182,4285,4285,4285,4285,0
|
|
20250512,120100,24134182,4285,4285,4285,4285,0
|
|
20250512,120000,24134182,4285,4285,4285,4285,0
|
|
20250512,115900,24134182,4285,4285,4285,4285,0
|
|
20250512,115800,24134182,4285,4285,4285,4285,0
|
|
20250512,115700,24134182,4285,4285,4285,4285,0
|
|
20250512,115600,24134182,4285,4285,4285,4285,0
|
|
20250512,115500,24134182,4285,4280,4285,4280,2
|
|
20250512,115400,24125617,4280,4280,4280,4280,0
|
|
20250512,115300,24125617,4280,4280,4280,4280,419
|
|
20250512,115200,22332297,4285,4285,4285,4285,0
|
|
20250512,115100,22332297,4285,4285,4285,4285,0
|
|
20250512,115000,22332297,4285,4285,4285,4285,2
|
|
20250512,114900,22323727,4280,4280,4280,4280,0
|
|
20250512,114800,22323727,4280,4280,4280,4280,0
|
|
20250512,114700,22323727,4280,4280,4280,4280,0
|
|
20250512,114600,22323727,4280,4280,4280,4280,968
|
|
20250512,114500,18180687,4290,4290,4290,4290,0
|
|
20250512,114400,18180687,4290,4290,4290,4290,0
|
|
20250512,114300,18180687,4290,4290,4290,4290,0
|
|
20250512,114200,18180687,4290,4290,4290,4290,0
|
|
20250512,114100,18180687,4290,4290,4290,4290,0
|
|
20250512,114000,18180687,4290,4290,4290,4290,0
|
|
20250512,113900,18180687,4290,4290,4290,4290,0
|
|
20250512,113800,18180687,4290,4290,4290,4290,0
|
|
20250512,113700,18180687,4290,4290,4290,4290,10
|
|
20250512,113600,18137787,4290,4290,4290,4290,0
|
|
20250512,113500,18137787,4290,4290,4290,4290,0
|
|
20250512,113400,18137787,4290,4290,4290,4290,0
|
|
20250512,113300,18137787,4290,4290,4290,4290,0
|
|
20250512,113200,18137787,4290,4290,4290,4290,1
|
|
20250512,113100,18133497,4285,4285,4285,4285,70
|
|
20250512,113000,17833547,4285,4285,4285,4285,0
|
|
20250512,112900,17833547,4285,4285,4285,4285,0
|
|
20250512,112800,17833547,4285,4285,4285,4285,0
|
|
20250512,112700,17833547,4285,4285,4285,4285,0
|
|
20250512,112600,17833547,4285,4285,4285,4285,0
|
|
20250512,112500,17833547,4285,4285,4285,4285,0
|
|
20250512,112400,17833547,4285,4285,4285,4285,0
|
|
20250512,112300,17833547,4285,4285,4285,4285,53
|
|
20250512,112200,17606442,4290,4290,4290,4290,1
|
|
20250512,112100,17602152,4280,4280,4280,4280,0
|
|
20250512,112000,17602152,4280,4280,4280,4280,0
|
|
20250512,111900,17602152,4280,4280,4280,4280,1
|
|
20250512,111800,17597872,4290,4290,4290,4290,0
|
|
20250512,111700,17597872,4290,4290,4290,4290,0
|
|
20250512,111600,17597872,4290,4290,4290,4290,1
|
|
20250512,111500,17593582,4290,4290,4290,4290,0
|
|
20250512,111400,17593582,4290,4290,4290,4290,0
|
|
20250512,111300,17593582,4290,4290,4290,4290,0
|
|
20250512,111200,17593582,4290,4290,4290,4290,0
|
|
20250512,111100,17593582,4290,4290,4290,4290,0
|
|
20250512,111000,17593582,4290,4290,4290,4290,0
|
|
20250512,110900,17593582,4290,4290,4290,4290,0
|
|
20250512,110800,17593582,4290,4290,4290,4290,0
|
|
20250512,110700,17593582,4290,4290,4290,4290,0
|
|
20250512,110600,17593582,4290,4290,4290,4290,0
|
|
20250512,110500,17593582,4290,4290,4290,4290,0
|
|
20250512,110400,17593582,4290,4290,4290,4290,0
|
|
20250512,110300,17593582,4290,4290,4290,4290,0
|
|
20250512,110200,17593582,4290,4290,4290,4290,0
|
|
20250512,110100,17593582,4290,4290,4290,4290,0
|
|
20250512,110000,17593582,4290,4285,4290,4285,2
|
|
20250512,105900,17585007,4290,4290,4290,4290,0
|
|
20250512,105800,17585007,4290,4290,4290,4290,0
|
|
20250512,105700,17585007,4290,4290,4290,4290,0
|
|
20250512,105600,17585007,4290,4290,4290,4290,0
|
|
20250512,105500,17585007,4290,4290,4290,4290,0
|
|
20250512,105400,17585007,4290,4290,4290,4290,0
|
|
20250512,105300,17585007,4290,4290,4290,4290,0
|
|
20250512,105200,17585007,4290,4290,4290,4290,0
|
|
20250512,105100,17585007,4290,4290,4290,4290,0
|
|
20250512,105000,17585007,4290,4290,4290,4290,0
|
|
20250512,104900,17585007,4290,4290,4290,4290,0
|
|
20250512,104800,17585007,4290,4280,4290,4280,17
|
|
20250512,104700,17512237,4280,4280,4280,4280,10
|
|
20250512,104600,17469437,4280,4280,4280,4280,32
|
|
20250512,104500,17332477,4280,4280,4280,4280,344
|
|
20250512,104400,15860157,4280,4280,4280,4280,100
|
|
20250512,104300,15432157,4280,4280,4280,4280,0
|
|
20250512,104200,15432157,4280,4280,4280,4280,0
|
|
20250512,104100,15432157,4280,4280,4280,4280,0
|
|
20250512,104000,15432157,4280,4280,4280,4280,0
|
|
20250512,103900,15432157,4280,4280,4280,4280,0
|
|
20250512,103800,15432157,4280,4280,4280,4280,0
|
|
20250512,103700,15432157,4280,4280,4280,4280,5
|
|
20250512,103600,15410757,4280,4280,4280,4280,0
|
|
20250512,103500,15410757,4280,4280,4280,4280,0
|
|
20250512,103400,15410757,4280,4280,4280,4280,0
|
|
20250512,103300,15410757,4280,4280,4280,4280,0
|
|
20250512,103200,15410757,4280,4280,4280,4280,0
|
|
20250512,103100,15410757,4280,4280,4280,4280,0
|
|
20250512,103000,15410757,4280,4280,4280,4280,0
|
|
20250512,102900,15410757,4280,4280,4280,4280,0
|
|
20250512,102800,15410757,4280,4280,4280,4280,0
|
|
20250512,102700,15410757,4280,4280,4280,4280,0
|
|
20250512,102600,15410757,4280,4280,4280,4280,1
|
|
20250512,102500,15406477,4275,4277,4277,4275,40
|
|
20250512,102400,15235475,4280,4280,4280,4280,0
|
|
20250512,102300,15235475,4280,4280,4280,4280,0
|
|
20250512,102200,15235475,4280,4280,4280,4280,0
|
|
20250512,102100,15235475,4280,4280,4280,4280,0
|
|
20250512,102000,15235475,4280,4280,4280,4280,0
|
|
20250512,101900,15235475,4280,4280,4280,4280,0
|
|
20250512,101800,15235475,4280,4280,4280,4280,1
|
|
20250512,101700,15231195,4280,4280,4280,4280,0
|
|
20250512,101600,15231195,4280,4280,4280,4280,1
|
|
20250512,101500,15226915,4280,4280,4280,4280,0
|
|
20250512,101400,15226915,4280,4280,4280,4280,0
|
|
20250512,101300,15226915,4280,4280,4280,4280,1
|
|
20250512,101200,15222635,4280,4280,4280,4280,0
|
|
20250512,101100,15222635,4280,4280,4280,4280,0
|
|
20250512,101000,15222635,4280,4280,4280,4280,0
|
|
20250512,100900,15222635,4280,4280,4280,4280,6
|
|
20250512,100800,15196955,4280,4280,4280,4280,6
|
|
20250512,100700,15171275,4280,4280,4280,4280,1
|
|
20250512,100600,15166995,4290,4290,4290,4290,0
|
|
20250512,100500,15166995,4290,4290,4290,4290,0
|
|
20250512,100400,15166995,4290,4290,4290,4290,0
|
|
20250512,100300,15166995,4290,4290,4290,4290,0
|
|
20250512,100200,15166995,4290,4290,4290,4290,0
|
|
20250512,100100,15166995,4290,4290,4290,4290,0
|
|
20250512,100000,15166995,4290,4290,4290,4290,0
|
|
20250512,095900,15166995,4290,4290,4290,4290,0
|
|
20250512,095800,15166995,4290,4290,4290,4290,1
|
|
20250512,095700,15162705,4275,4275,4275,4275,1
|
|
20250512,095600,15158430,4290,4290,4290,4290,0
|
|
20250512,095500,15158430,4290,4290,4290,4290,0
|
|
20250512,095400,15158430,4290,4290,4290,4290,0
|
|
20250512,095300,15158430,4290,4290,4290,4290,2
|
|
20250512,095200,15149850,4290,4290,4290,4290,0
|
|
20250512,095100,15149850,4290,4275,4290,4275,100
|
|
20250512,095000,14721945,4275,4275,4275,4275,1
|
|
20250512,094900,14717670,4270,4270,4270,4270,1
|
|
20250512,094800,14713400,4275,4275,4275,4275,0
|
|
20250512,094700,14713400,4275,4275,4275,4275,32
|
|
20250512,094600,14576600,4275,4275,4275,4275,50
|
|
20250512,094500,14362850,4275,4275,4275,4275,4
|
|
20250512,094400,14345750,4275,4275,4275,4275,0
|
|
20250512,094300,14345750,4275,4275,4275,4275,0
|
|
20250512,094200,14345750,4275,4275,4275,4275,0
|
|
20250512,094100,14345750,4275,4275,4275,4275,0
|
|
20250512,094000,14345750,4275,4275,4275,4275,0
|
|
20250512,093900,14345750,4275,4275,4275,4275,0
|
|
20250512,093800,14345750,4275,4275,4275,4275,0
|
|
20250512,093700,14345750,4275,4275,4275,4275,0
|
|
20250512,093600,14345750,4275,4275,4275,4275,0
|
|
20250512,093500,14345750,4275,4275,4275,4275,0
|
|
20250512,093400,14345750,4275,4275,4275,4275,0
|
|
20250512,093300,14345750,4275,4275,4275,4275,0
|
|
20250512,093200,14345750,4275,4275,4275,4275,0
|
|
20250512,093100,14345750,4275,4275,4275,4275,0
|
|
20250512,093000,14345750,4275,4275,4275,4275,0
|
|
20250512,092900,14345750,4275,4275,4275,4275,0
|
|
20250512,092800,14345750,4275,4275,4275,4275,0
|
|
20250512,092700,14345750,4275,4275,4275,4275,101
|
|
20250512,092600,13913975,4275,4270,4275,4270,2
|
|
20250512,092500,13905430,4270,4270,4270,4270,0
|
|
20250512,092400,13905430,4270,4270,4270,4270,0
|
|
20250512,092300,13905430,4270,4270,4270,4270,0
|
|
20250512,092200,13905430,4270,4270,4270,4270,0
|
|
20250512,092100,13905430,4270,4270,4270,4270,0
|
|
20250512,092000,13905430,4270,4275,4275,4265,854
|
|
20250512,091900,10260105,4270,4270,4270,4270,1
|
|
20250512,091800,10255835,4275,4270,4275,4270,24
|
|
20250512,091700,10153350,4275,4275,4275,4275,0
|
|
20250512,091600,10153350,4275,4275,4275,4275,2
|
|
20250512,091500,10144800,4275,4275,4275,4275,0
|
|
20250512,091400,10144800,4275,4275,4275,4275,0
|
|
20250512,091300,10144800,4275,4275,4275,4275,1
|
|
20250512,091200,10140525,4265,4265,4265,4265,468
|
|
20250512,091100,8144505,4275,4275,4275,4275,0
|
|
20250512,091000,8144505,4275,4275,4275,4275,1
|
|
20250512,090900,8140230,4265,4280,4285,4265,726
|
|
20250512,090800,5042205,4285,4285,4285,4285,1
|
|
20250512,090700,5037920,4275,4275,4275,4275,0
|
|
20250512,090600,5037920,4275,4275,4275,4275,0
|
|
20250512,090500,5037920,4275,4275,4275,4275,0
|
|
20250512,090400,5037920,4275,4275,4275,4275,0
|
|
20250512,090300,5037920,4275,4275,4275,4265,1150
|
|
20250512,090200,124010,4275,4270,4275,4270,10
|
|
20250512,090100,81300,4275,4280,4280,4275,12
|
|
20250512,090000,29995,4285,4285,4285,4285,7
|