714 lines
30 KiB
CSV
714 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250502,205100,43572953,971,971,971,971,1312
|
|
20250502,205000,43572953,971,971,971,971,0
|
|
20250502,204900,43572953,971,971,971,971,0
|
|
20250502,204800,43572953,971,971,971,971,0
|
|
20250502,204700,43572953,971,971,971,971,0
|
|
20250502,204600,43572953,971,971,971,971,0
|
|
20250502,204500,43572953,971,971,971,971,0
|
|
20250502,204400,43572953,971,971,971,971,0
|
|
20250502,204300,43572953,971,971,971,971,0
|
|
20250502,204200,43572953,971,971,971,971,0
|
|
20250502,204100,43572953,971,971,971,971,0
|
|
20250502,204000,43572953,971,971,971,971,0
|
|
20250502,203900,43572953,971,971,971,971,0
|
|
20250502,203800,43572953,971,971,971,971,0
|
|
20250502,203700,43572953,971,971,971,971,0
|
|
20250502,203600,43572953,971,971,971,971,0
|
|
20250502,203500,43572953,971,971,971,971,0
|
|
20250502,203400,43572953,971,971,971,971,0
|
|
20250502,203300,43572953,971,971,971,971,0
|
|
20250502,203200,43572953,971,971,971,971,0
|
|
20250502,203100,43572953,971,971,971,971,0
|
|
20250502,203000,43572953,971,971,971,971,0
|
|
20250502,202900,43572953,971,971,971,971,0
|
|
20250502,202800,43572953,971,971,971,971,0
|
|
20250502,202700,43572953,971,971,971,971,0
|
|
20250502,202600,43572953,971,971,971,971,0
|
|
20250502,202500,43572953,971,971,971,971,0
|
|
20250502,202400,43572953,971,971,971,971,0
|
|
20250502,202300,43572953,971,971,971,971,0
|
|
20250502,202200,43572953,971,971,971,971,0
|
|
20250502,202100,43572953,971,971,971,971,1312
|
|
20250502,202000,43572953,971,971,971,971,0
|
|
20250502,201900,43572953,971,971,971,971,0
|
|
20250502,201800,43572953,971,971,971,971,0
|
|
20250502,201700,43572953,971,971,971,971,0
|
|
20250502,201600,43572953,971,971,971,971,0
|
|
20250502,201500,43572953,971,971,971,971,0
|
|
20250502,201400,43572953,971,971,971,971,0
|
|
20250502,201300,43572953,971,971,971,971,0
|
|
20250502,201200,43572953,971,971,971,971,0
|
|
20250502,201100,43572953,971,971,971,971,0
|
|
20250502,201000,43572953,971,971,971,971,0
|
|
20250502,200900,43572953,971,971,971,971,0
|
|
20250502,200800,43572953,971,971,971,971,0
|
|
20250502,200700,43572953,971,971,971,971,0
|
|
20250502,200600,43572953,971,971,971,971,0
|
|
20250502,200500,43572953,971,971,971,971,0
|
|
20250502,200400,43572953,971,971,971,971,0
|
|
20250502,200300,43572953,971,971,971,971,0
|
|
20250502,200200,43572953,971,971,971,971,0
|
|
20250502,200100,43572953,971,971,971,971,0
|
|
20250502,200000,43572953,971,971,971,971,0
|
|
20250502,195900,43572953,971,971,971,971,0
|
|
20250502,195800,43572953,971,971,971,971,0
|
|
20250502,195700,43572953,971,971,971,971,0
|
|
20250502,195600,43572953,971,971,971,971,0
|
|
20250502,195500,43572953,971,971,971,971,0
|
|
20250502,195400,43572953,971,971,971,971,0
|
|
20250502,195300,43572953,971,971,971,971,0
|
|
20250502,195200,43572953,971,971,971,971,0
|
|
20250502,195100,43572953,971,971,971,971,1312
|
|
20250502,195000,43572953,971,971,971,971,0
|
|
20250502,194900,43572953,971,971,971,971,0
|
|
20250502,194800,43572953,971,971,971,971,0
|
|
20250502,194700,43572953,971,971,971,971,0
|
|
20250502,194600,43572953,971,971,971,971,0
|
|
20250502,194500,43572953,971,971,971,971,0
|
|
20250502,194400,43572953,971,971,971,971,0
|
|
20250502,194300,43572953,971,971,971,971,0
|
|
20250502,194200,43572953,971,971,971,971,0
|
|
20250502,194100,43572953,971,971,971,971,0
|
|
20250502,194000,43572953,971,971,971,971,0
|
|
20250502,193900,43572953,971,971,971,971,0
|
|
20250502,193800,43572953,971,971,971,971,0
|
|
20250502,193700,43572953,971,971,971,971,0
|
|
20250502,193600,43572953,971,971,971,971,0
|
|
20250502,193500,43572953,971,971,971,971,0
|
|
20250502,193400,43572953,971,971,971,971,0
|
|
20250502,193300,43572953,971,971,971,971,0
|
|
20250502,193200,43572953,971,971,971,971,0
|
|
20250502,193100,43572953,971,971,971,971,0
|
|
20250502,193000,43572953,971,971,971,971,0
|
|
20250502,192900,43572953,971,971,971,971,0
|
|
20250502,192800,43572953,971,971,971,971,0
|
|
20250502,192700,43572953,971,971,971,971,0
|
|
20250502,192600,43572953,971,971,971,971,0
|
|
20250502,192500,43572953,971,971,971,971,0
|
|
20250502,192400,43572953,971,971,971,971,0
|
|
20250502,192300,43572953,971,971,971,971,0
|
|
20250502,192200,43572953,971,971,971,971,0
|
|
20250502,192100,43572953,971,971,971,971,1312
|
|
20250502,192000,43572953,971,971,971,971,0
|
|
20250502,191900,43572953,971,971,971,971,0
|
|
20250502,191800,43572953,971,971,971,971,0
|
|
20250502,191700,43572953,971,971,971,971,0
|
|
20250502,191600,43572953,971,971,971,971,0
|
|
20250502,191500,43572953,971,971,971,971,0
|
|
20250502,191400,43572953,971,971,971,971,0
|
|
20250502,191300,43572953,971,971,971,971,0
|
|
20250502,191200,43572953,971,971,971,971,0
|
|
20250502,191100,43572953,971,971,971,971,0
|
|
20250502,191000,43572953,971,971,971,971,0
|
|
20250502,190900,43572953,971,971,971,971,0
|
|
20250502,190800,43572953,971,971,971,971,0
|
|
20250502,190700,43572953,971,971,971,971,0
|
|
20250502,190600,43572953,971,971,971,971,0
|
|
20250502,190500,43572953,971,971,971,971,0
|
|
20250502,190400,43572953,971,971,971,971,0
|
|
20250502,190300,43572953,971,971,971,971,0
|
|
20250502,190200,43572953,971,971,971,971,0
|
|
20250502,190100,43572953,971,971,971,971,0
|
|
20250502,190000,43572953,971,971,971,971,0
|
|
20250502,185900,43572953,971,971,971,971,0
|
|
20250502,185800,43572953,971,971,971,971,0
|
|
20250502,185700,43572953,971,971,971,971,0
|
|
20250502,185600,43572953,971,971,971,971,0
|
|
20250502,185500,43572953,971,971,971,971,0
|
|
20250502,185400,43572953,971,971,971,971,0
|
|
20250502,185300,43572953,971,971,971,971,0
|
|
20250502,185200,43572953,971,971,971,971,0
|
|
20250502,185100,43572953,971,971,971,971,1312
|
|
20250502,185000,43572953,971,971,971,971,0
|
|
20250502,184900,43572953,971,971,971,971,0
|
|
20250502,184800,43572953,971,971,971,971,0
|
|
20250502,184700,43572953,971,971,971,971,0
|
|
20250502,184600,43572953,971,971,971,971,0
|
|
20250502,184500,43572953,971,971,971,971,0
|
|
20250502,184400,43572953,971,971,971,971,0
|
|
20250502,184300,43572953,971,971,971,971,0
|
|
20250502,184200,43572953,971,971,971,971,0
|
|
20250502,184100,43572953,971,971,971,971,0
|
|
20250502,184000,43572953,971,971,971,971,0
|
|
20250502,183900,43572953,971,971,971,971,0
|
|
20250502,183800,43572953,971,971,971,971,0
|
|
20250502,183700,43572953,971,971,971,971,0
|
|
20250502,183600,43572953,971,971,971,971,0
|
|
20250502,183500,43572953,971,971,971,971,0
|
|
20250502,183400,43572953,971,971,971,971,0
|
|
20250502,183300,43572953,971,971,971,971,0
|
|
20250502,183200,43572953,971,971,971,971,0
|
|
20250502,183100,43572953,971,971,971,971,0
|
|
20250502,183000,43572953,971,971,971,971,0
|
|
20250502,182900,43572953,971,971,971,971,0
|
|
20250502,182800,43572953,971,971,971,971,0
|
|
20250502,182700,43572953,971,971,971,971,0
|
|
20250502,182600,43572953,971,971,971,971,0
|
|
20250502,182500,43572953,971,971,971,971,0
|
|
20250502,182400,43572953,971,971,971,971,0
|
|
20250502,182300,43572953,971,971,971,971,0
|
|
20250502,182200,43572953,971,971,971,971,0
|
|
20250502,182100,43572953,971,971,971,971,1312
|
|
20250502,182000,43572953,971,971,971,971,0
|
|
20250502,181900,43572953,971,971,971,971,0
|
|
20250502,181800,43572953,971,971,971,971,0
|
|
20250502,181700,43572953,971,971,971,971,0
|
|
20250502,181600,43572953,971,971,971,971,0
|
|
20250502,181500,43572953,971,971,971,971,0
|
|
20250502,181400,43572953,971,971,971,971,0
|
|
20250502,181300,43572953,971,971,971,971,0
|
|
20250502,181200,43572953,971,971,971,971,0
|
|
20250502,181100,43572953,971,971,971,971,0
|
|
20250502,181000,43572953,971,971,971,971,0
|
|
20250502,180900,43572953,971,971,971,971,0
|
|
20250502,180800,43572953,971,971,971,971,0
|
|
20250502,180700,43572953,971,971,971,971,0
|
|
20250502,180600,43572953,971,971,971,971,0
|
|
20250502,180500,43572953,971,971,971,971,0
|
|
20250502,180400,43572953,971,971,971,971,0
|
|
20250502,180300,43572953,971,971,971,971,0
|
|
20250502,180200,43572953,971,971,971,971,0
|
|
20250502,180100,43572953,971,971,971,971,0
|
|
20250502,180000,43572953,971,971,971,971,0
|
|
20250502,175900,43572953,971,971,971,971,0
|
|
20250502,175800,43572953,971,971,971,971,0
|
|
20250502,175700,43572953,971,971,971,971,0
|
|
20250502,175600,43572953,971,971,971,971,0
|
|
20250502,175500,43572953,971,971,971,971,0
|
|
20250502,175400,43572953,971,971,971,971,0
|
|
20250502,175300,43572953,971,971,971,971,0
|
|
20250502,175200,43572953,971,971,971,971,0
|
|
20250502,175100,43572953,971,971,971,971,1312
|
|
20250502,175000,43572953,971,971,971,971,0
|
|
20250502,174900,43572953,971,971,971,971,0
|
|
20250502,174800,43572953,971,971,971,971,0
|
|
20250502,174700,43572953,971,971,971,971,0
|
|
20250502,174600,43572953,971,971,971,971,0
|
|
20250502,174500,43572953,971,971,971,971,0
|
|
20250502,174400,43572953,971,971,971,971,0
|
|
20250502,174300,43572953,971,971,971,971,0
|
|
20250502,174200,43572953,971,971,971,971,0
|
|
20250502,174100,43572953,971,971,971,971,0
|
|
20250502,174000,43572953,971,971,971,971,0
|
|
20250502,173900,43572953,971,971,971,971,0
|
|
20250502,173800,43572953,971,971,971,971,0
|
|
20250502,173700,43572953,971,971,971,971,0
|
|
20250502,173600,43572953,971,971,971,971,0
|
|
20250502,173500,43572953,971,971,971,971,0
|
|
20250502,173400,43572953,971,971,971,971,0
|
|
20250502,173300,43572953,971,971,971,971,0
|
|
20250502,173200,43572953,971,971,971,971,0
|
|
20250502,173100,43572953,971,971,971,971,0
|
|
20250502,173000,43572953,971,971,971,971,0
|
|
20250502,172900,43572953,971,971,971,971,0
|
|
20250502,172800,43572953,971,971,971,971,0
|
|
20250502,172700,43572953,971,971,971,971,0
|
|
20250502,172600,43572953,971,971,971,971,0
|
|
20250502,172500,43572953,971,971,971,971,0
|
|
20250502,172400,43572953,971,971,971,971,0
|
|
20250502,172300,43572953,971,971,971,971,0
|
|
20250502,172200,43572953,971,971,971,971,0
|
|
20250502,172100,43572953,971,971,971,971,1312
|
|
20250502,172000,43572953,971,971,971,971,0
|
|
20250502,171900,43572953,971,971,971,971,0
|
|
20250502,171800,43572953,971,971,971,971,0
|
|
20250502,171700,43572953,971,971,971,971,0
|
|
20250502,171600,43572953,971,971,971,971,0
|
|
20250502,171500,43572953,971,971,971,971,0
|
|
20250502,171400,43572953,971,971,971,971,0
|
|
20250502,171300,43572953,971,971,971,971,0
|
|
20250502,171200,43572953,971,971,971,971,0
|
|
20250502,171100,43572953,971,971,971,971,0
|
|
20250502,171000,43572953,971,971,971,971,0
|
|
20250502,170900,43572953,971,971,971,971,0
|
|
20250502,170800,43572953,971,971,971,971,0
|
|
20250502,170700,43572953,971,971,971,971,0
|
|
20250502,170600,43572953,971,971,971,971,0
|
|
20250502,170500,43572953,971,971,971,971,0
|
|
20250502,170400,43572953,971,971,971,971,0
|
|
20250502,170300,43572953,971,971,971,971,0
|
|
20250502,170200,43572953,971,971,971,971,0
|
|
20250502,170100,43572953,971,971,971,971,0
|
|
20250502,170000,43572953,971,971,971,971,0
|
|
20250502,165900,43572953,971,971,971,971,0
|
|
20250502,165800,43572953,971,971,971,971,0
|
|
20250502,165700,43572953,971,971,971,971,0
|
|
20250502,165600,43572953,971,971,971,971,0
|
|
20250502,165500,43572953,971,971,971,971,0
|
|
20250502,165400,43572953,971,971,971,971,0
|
|
20250502,165300,43572953,971,971,971,971,0
|
|
20250502,165200,43572953,971,971,971,971,0
|
|
20250502,165100,43572953,971,971,971,971,1312
|
|
20250502,165000,43572953,971,971,971,971,0
|
|
20250502,164900,43572953,971,971,971,971,0
|
|
20250502,164800,43572953,971,971,971,971,0
|
|
20250502,164700,43572953,971,971,971,971,0
|
|
20250502,164600,43572953,971,971,971,971,0
|
|
20250502,164500,43572953,971,971,971,971,0
|
|
20250502,164400,43572953,971,971,971,971,0
|
|
20250502,164300,43572953,971,971,971,971,0
|
|
20250502,164200,43572953,971,971,971,971,0
|
|
20250502,164100,43572953,971,971,971,971,0
|
|
20250502,164000,43572953,971,971,971,971,0
|
|
20250502,163900,43572953,971,971,971,971,0
|
|
20250502,163800,43572953,971,971,971,971,0
|
|
20250502,163700,43572953,971,971,971,971,0
|
|
20250502,163600,43572953,971,971,971,971,0
|
|
20250502,163500,43572953,971,971,971,971,0
|
|
20250502,163400,43572953,971,971,971,971,0
|
|
20250502,163300,43572953,971,971,971,971,0
|
|
20250502,163200,43572953,971,971,971,971,0
|
|
20250502,163100,43572953,971,971,971,971,0
|
|
20250502,163000,43572953,971,971,971,971,0
|
|
20250502,162900,43572953,971,971,971,971,0
|
|
20250502,162800,43572953,971,971,971,971,0
|
|
20250502,162700,43572953,971,971,971,971,0
|
|
20250502,162600,43572953,971,971,971,971,0
|
|
20250502,162500,43572953,971,971,971,971,0
|
|
20250502,162400,43572953,971,971,971,971,0
|
|
20250502,162300,43572953,971,971,971,971,0
|
|
20250502,162200,43572953,971,971,971,971,0
|
|
20250502,162100,43572953,971,971,971,971,1312
|
|
20250502,162000,43572953,971,971,971,971,0
|
|
20250502,161900,43572953,971,971,971,971,0
|
|
20250502,161800,43572953,971,971,971,971,0
|
|
20250502,161700,43572953,971,971,971,971,0
|
|
20250502,161600,43572953,971,971,971,971,0
|
|
20250502,161500,43572953,971,971,971,971,0
|
|
20250502,161400,43572953,971,971,971,971,0
|
|
20250502,161300,43572953,971,971,971,971,0
|
|
20250502,161200,43572953,971,971,971,971,0
|
|
20250502,161100,43572953,971,971,971,971,0
|
|
20250502,161000,43572953,971,971,971,971,0
|
|
20250502,160900,43572953,971,971,971,971,0
|
|
20250502,160800,43572953,971,971,971,971,0
|
|
20250502,160700,43572953,971,971,971,971,0
|
|
20250502,160600,43572953,971,971,971,971,0
|
|
20250502,160500,43572953,971,971,971,971,0
|
|
20250502,160400,43572953,971,971,971,971,0
|
|
20250502,160300,43572953,971,971,971,971,0
|
|
20250502,160200,43572953,971,971,971,971,0
|
|
20250502,160100,43572953,971,971,971,971,0
|
|
20250502,160000,43572953,971,971,971,971,0
|
|
20250502,155900,43572953,971,971,971,971,0
|
|
20250502,155800,43572953,971,971,971,971,0
|
|
20250502,155700,43572953,971,971,971,971,0
|
|
20250502,155600,43572953,971,971,971,971,0
|
|
20250502,155500,43572953,971,971,971,971,0
|
|
20250502,155400,43572953,971,971,971,971,0
|
|
20250502,155300,43572953,971,971,971,971,0
|
|
20250502,155200,43572953,971,971,971,971,0
|
|
20250502,155100,43572953,971,971,971,971,1312
|
|
20250502,155000,43572953,971,971,971,971,0
|
|
20250502,154900,43572953,971,971,971,971,0
|
|
20250502,154800,43572953,971,971,971,971,0
|
|
20250502,154700,43572953,971,971,971,971,0
|
|
20250502,154600,43572953,971,971,971,971,0
|
|
20250502,154500,43572953,971,971,971,971,0
|
|
20250502,154400,43572953,971,971,971,971,0
|
|
20250502,154300,43572953,971,971,971,971,0
|
|
20250502,154200,43572953,971,971,971,971,0
|
|
20250502,154100,43572953,971,971,971,971,0
|
|
20250502,154000,43572953,971,971,971,971,0
|
|
20250502,153900,43572953,971,971,971,971,0
|
|
20250502,153800,43572953,971,971,971,971,0
|
|
20250502,153700,43572953,971,971,971,971,0
|
|
20250502,153600,43572953,971,971,971,971,0
|
|
20250502,153500,43572953,971,971,971,971,0
|
|
20250502,153400,43572953,971,971,971,971,0
|
|
20250502,153300,43572953,971,971,971,971,0
|
|
20250502,153200,43572953,971,971,971,971,0
|
|
20250502,153100,43572953,971,971,971,971,0
|
|
20250502,153000,43572953,971,971,971,971,1312
|
|
20250502,152900,42299001,992,992,992,992,0
|
|
20250502,152800,42299001,992,992,992,992,0
|
|
20250502,152700,42299001,992,992,992,992,0
|
|
20250502,152600,42299001,992,992,992,992,0
|
|
20250502,152500,42299001,992,992,992,992,0
|
|
20250502,152400,42299001,992,992,992,992,0
|
|
20250502,152300,42299001,992,992,992,992,0
|
|
20250502,152200,42299001,992,992,992,992,0
|
|
20250502,152100,42299001,992,992,992,992,0
|
|
20250502,152000,42299001,992,992,992,992,0
|
|
20250502,151900,42299001,992,992,992,992,0
|
|
20250502,151800,42299001,992,983,992,983,13
|
|
20250502,151700,42286166,983,983,983,983,0
|
|
20250502,151600,42286166,983,983,983,983,0
|
|
20250502,151500,42286166,983,986,986,983,122
|
|
20250502,151400,42165913,990,990,990,990,0
|
|
20250502,151300,42165913,990,990,990,990,0
|
|
20250502,151200,42165913,990,986,990,986,2
|
|
20250502,151100,42163937,990,990,990,990,0
|
|
20250502,151000,42163937,990,990,990,990,1
|
|
20250502,150900,42162947,989,989,989,989,0
|
|
20250502,150800,42162947,989,989,989,989,100
|
|
20250502,150700,42064047,992,992,992,992,1
|
|
20250502,150600,42063055,990,990,992,990,203
|
|
20250502,150500,41862081,990,990,990,971,3401
|
|
20250502,150400,38521055,990,990,990,990,9
|
|
20250502,150300,38512145,992,990,992,990,140
|
|
20250502,150200,38373441,991,989,991,989,89
|
|
20250502,150100,38285331,988,988,988,988,1100
|
|
20250502,150000,37198531,988,988,988,988,11
|
|
20250502,145900,37187663,988,988,988,988,0
|
|
20250502,145800,37187663,988,988,988,988,0
|
|
20250502,145700,37187663,988,988,988,988,200
|
|
20250502,145600,36990063,988,988,988,988,0
|
|
20250502,145500,36990063,988,988,988,988,0
|
|
20250502,145400,36990063,988,983,988,983,4
|
|
20250502,145300,36986126,988,988,988,988,0
|
|
20250502,145200,36986126,988,988,988,988,0
|
|
20250502,145100,36986126,988,983,988,983,6
|
|
20250502,145000,36980223,988,988,988,988,1
|
|
20250502,144900,36979235,985,985,985,985,1
|
|
20250502,144800,36978250,988,988,988,988,0
|
|
20250502,144700,36978250,988,988,988,988,0
|
|
20250502,144600,36978250,988,988,988,988,0
|
|
20250502,144500,36978250,988,984,988,983,5
|
|
20250502,144400,36973328,989,989,989,989,0
|
|
20250502,144300,36973328,989,989,989,989,0
|
|
20250502,144200,36973328,989,989,989,989,0
|
|
20250502,144100,36973328,989,986,989,983,49
|
|
20250502,144000,36925110,993,993,993,993,0
|
|
20250502,143900,36925110,993,993,993,993,0
|
|
20250502,143800,36925110,993,993,993,993,0
|
|
20250502,143700,36925110,993,993,993,993,0
|
|
20250502,143600,36925110,993,993,993,993,0
|
|
20250502,143500,36925110,993,993,993,993,0
|
|
20250502,143400,36925110,993,993,993,993,5
|
|
20250502,143300,36920145,997,997,997,997,0
|
|
20250502,143200,36920145,997,997,997,997,0
|
|
20250502,143100,36920145,997,997,997,997,0
|
|
20250502,143000,36920145,997,997,997,997,0
|
|
20250502,142900,36920145,997,997,997,997,0
|
|
20250502,142800,36920145,997,997,997,997,0
|
|
20250502,142700,36920145,997,997,997,997,0
|
|
20250502,142600,36920145,997,997,997,997,0
|
|
20250502,142500,36920145,997,997,997,997,0
|
|
20250502,142400,36920145,997,997,997,997,0
|
|
20250502,142300,36920145,997,997,997,997,0
|
|
20250502,142200,36920145,997,997,997,997,0
|
|
20250502,142100,36920145,997,997,997,997,0
|
|
20250502,142000,36920145,997,991,997,991,35
|
|
20250502,141900,36885376,991,986,991,980,83
|
|
20250502,141800,36803556,991,991,991,991,0
|
|
20250502,141700,36803556,991,991,991,991,0
|
|
20250502,141600,36803556,991,991,991,991,0
|
|
20250502,141500,36803556,991,991,991,991,0
|
|
20250502,141400,36803556,991,991,991,991,0
|
|
20250502,141300,36803556,991,991,991,991,0
|
|
20250502,141200,36803556,991,991,991,987,67
|
|
20250502,141100,36737179,986,988,988,986,7
|
|
20250502,141000,36730273,991,991,991,991,0
|
|
20250502,140900,36730273,991,987,991,987,300
|
|
20250502,140800,36433752,987,987,987,984,4
|
|
20250502,140700,36429807,989,989,989,989,0
|
|
20250502,140600,36429807,989,989,989,989,0
|
|
20250502,140500,36429807,989,989,989,989,0
|
|
20250502,140400,36429807,989,989,989,989,0
|
|
20250502,140300,36429807,989,989,989,989,0
|
|
20250502,140200,36429807,989,989,989,989,0
|
|
20250502,140100,36429807,989,989,989,989,0
|
|
20250502,140000,36429807,989,989,989,989,30
|
|
20250502,135900,36400137,989,989,989,989,0
|
|
20250502,135800,36400137,989,989,989,989,2
|
|
20250502,135700,36398159,981,981,981,977,267
|
|
20250502,135600,36136340,993,993,993,993,0
|
|
20250502,135500,36136340,993,993,993,993,0
|
|
20250502,135400,36136340,993,993,993,993,0
|
|
20250502,135300,36136340,993,993,993,993,0
|
|
20250502,135200,36136340,993,993,993,993,0
|
|
20250502,135100,36136340,993,993,993,993,0
|
|
20250502,135000,36136340,993,993,993,993,0
|
|
20250502,134900,36136340,993,993,993,993,0
|
|
20250502,134800,36136340,993,993,993,993,0
|
|
20250502,134700,36136340,993,993,993,993,0
|
|
20250502,134600,36136340,993,993,993,993,0
|
|
20250502,134500,36136340,993,993,993,993,0
|
|
20250502,134400,36136340,993,993,993,993,0
|
|
20250502,134300,36136340,993,993,993,993,0
|
|
20250502,134200,36136340,993,993,993,993,0
|
|
20250502,134100,36136340,993,993,993,993,0
|
|
20250502,134000,36136340,993,993,993,993,0
|
|
20250502,133900,36136340,993,993,993,993,0
|
|
20250502,133800,36136340,993,993,993,993,0
|
|
20250502,133700,36136340,993,993,993,993,30
|
|
20250502,133600,36106550,998,983,998,983,5516
|
|
20250502,133500,30627358,984,976,984,973,1042
|
|
20250502,133400,29605359,978,978,978,978,0
|
|
20250502,133300,29605359,978,978,978,978,0
|
|
20250502,133200,29605359,978,978,978,978,0
|
|
20250502,133100,29605359,978,978,978,978,0
|
|
20250502,133000,29605359,978,977,978,977,8
|
|
20250502,132900,29597542,978,978,978,978,0
|
|
20250502,132800,29597542,978,978,978,978,0
|
|
20250502,132700,29597542,978,978,978,978,0
|
|
20250502,132600,29597542,978,978,978,978,0
|
|
20250502,132500,29597542,978,978,978,978,0
|
|
20250502,132400,29597542,978,978,978,978,0
|
|
20250502,132300,29597542,978,978,978,978,0
|
|
20250502,132200,29597542,978,978,978,978,50
|
|
20250502,132100,29548642,980,980,980,980,0
|
|
20250502,132000,29548642,980,980,980,980,0
|
|
20250502,131900,29548642,980,980,980,980,0
|
|
20250502,131800,29548642,980,980,980,980,0
|
|
20250502,131700,29548642,980,980,980,980,0
|
|
20250502,131600,29548642,980,980,980,980,0
|
|
20250502,131500,29548642,980,980,980,980,0
|
|
20250502,131400,29548642,980,980,980,980,0
|
|
20250502,131300,29548642,980,977,980,973,157
|
|
20250502,131200,29395306,981,981,981,981,0
|
|
20250502,131100,29395306,981,981,981,981,0
|
|
20250502,131000,29395306,981,981,981,981,0
|
|
20250502,130900,29395306,981,981,981,981,0
|
|
20250502,130800,29395306,981,981,981,981,0
|
|
20250502,130700,29395306,981,981,981,981,0
|
|
20250502,130600,29395306,981,981,981,981,0
|
|
20250502,130500,29395306,981,981,981,981,0
|
|
20250502,130400,29395306,981,981,981,981,0
|
|
20250502,130300,29395306,981,981,981,981,0
|
|
20250502,130200,29395306,981,981,981,981,0
|
|
20250502,130100,29395306,981,981,981,981,0
|
|
20250502,130000,29395306,981,981,981,981,0
|
|
20250502,125900,29395306,981,981,981,981,0
|
|
20250502,125800,29395306,981,981,981,981,0
|
|
20250502,125700,29395306,981,981,981,972,407
|
|
20250502,125600,28997826,982,982,982,982,0
|
|
20250502,125500,28997826,982,982,982,982,1
|
|
20250502,125400,28996844,982,982,982,982,0
|
|
20250502,125300,28996844,982,982,982,982,0
|
|
20250502,125200,28996844,982,982,982,982,0
|
|
20250502,125100,28996844,982,980,982,980,43
|
|
20250502,125000,28954702,980,979,980,979,34
|
|
20250502,124900,28921394,979,979,979,979,1
|
|
20250502,124800,28920415,978,978,978,978,1
|
|
20250502,124700,28919437,980,980,980,980,0
|
|
20250502,124600,28919437,980,980,980,980,0
|
|
20250502,124500,28919437,980,980,980,980,0
|
|
20250502,124400,28919437,980,980,980,980,0
|
|
20250502,124300,28919437,980,980,980,980,0
|
|
20250502,124200,28919437,980,980,980,980,0
|
|
20250502,124100,28919437,980,980,980,980,10
|
|
20250502,124000,28909637,980,980,980,980,0
|
|
20250502,123900,28909637,980,980,980,980,0
|
|
20250502,123800,28909637,980,980,980,980,0
|
|
20250502,123700,28909637,980,980,980,980,5
|
|
20250502,123600,28904737,980,980,980,980,4
|
|
20250502,123500,28900817,980,980,980,980,0
|
|
20250502,123400,28900817,980,980,980,980,0
|
|
20250502,123300,28900817,980,980,980,980,0
|
|
20250502,123200,28900817,980,980,980,980,0
|
|
20250502,123100,28900817,980,980,980,980,0
|
|
20250502,123000,28900817,980,980,980,980,0
|
|
20250502,122900,28900817,980,979,980,973,74
|
|
20250502,122800,28828662,981,981,981,981,0
|
|
20250502,122700,28828662,981,981,981,981,20
|
|
20250502,122600,28809042,981,981,981,981,0
|
|
20250502,122500,28809042,981,981,981,981,0
|
|
20250502,122400,28809042,981,981,981,981,0
|
|
20250502,122300,28809042,981,981,981,981,0
|
|
20250502,122200,28809042,981,981,981,981,0
|
|
20250502,122100,28809042,981,981,981,981,0
|
|
20250502,122000,28809042,981,980,981,980,10
|
|
20250502,121900,28799241,980,981,981,980,10
|
|
20250502,121800,28789432,981,981,981,981,0
|
|
20250502,121700,28789432,981,981,981,981,0
|
|
20250502,121600,28789432,981,981,981,981,0
|
|
20250502,121500,28789432,981,981,981,981,0
|
|
20250502,121400,28789432,981,981,981,981,0
|
|
20250502,121300,28789432,981,981,981,981,0
|
|
20250502,121200,28789432,981,981,981,981,0
|
|
20250502,121100,28789432,981,981,981,981,0
|
|
20250502,121000,28789432,981,981,981,981,0
|
|
20250502,120900,28789432,981,980,981,980,171
|
|
20250502,120800,28621851,981,981,981,981,0
|
|
20250502,120700,28621851,981,980,981,980,43
|
|
20250502,120600,28579710,981,981,981,981,0
|
|
20250502,120500,28579710,981,981,981,981,0
|
|
20250502,120400,28579710,981,981,981,981,0
|
|
20250502,120300,28579710,981,980,981,980,29
|
|
20250502,120200,28551270,981,980,981,980,89
|
|
20250502,120100,28464021,981,981,981,981,0
|
|
20250502,120000,28464021,981,980,981,980,11
|
|
20250502,115900,28453240,982,982,982,982,0
|
|
20250502,115800,28453240,982,982,982,982,0
|
|
20250502,115700,28453240,982,982,982,982,0
|
|
20250502,115600,28453240,982,982,982,982,0
|
|
20250502,115500,28453240,982,982,982,982,0
|
|
20250502,115400,28453240,982,982,982,982,0
|
|
20250502,115300,28453240,982,982,982,980,31
|
|
20250502,115200,28422801,975,982,982,973,2857
|
|
20250502,115100,25623288,983,983,983,983,0
|
|
20250502,115000,25623288,983,983,983,983,0
|
|
20250502,114900,25623288,983,983,983,983,0
|
|
20250502,114800,25623288,983,983,983,983,0
|
|
20250502,114700,25623288,983,983,983,983,0
|
|
20250502,114600,25623288,983,983,983,983,0
|
|
20250502,114500,25623288,983,981,983,980,117
|
|
20250502,114400,25508476,982,982,982,982,0
|
|
20250502,114300,25508476,982,982,982,982,1
|
|
20250502,114200,25507494,981,978,981,978,4701
|
|
20250502,114100,20901297,978,978,978,978,0
|
|
20250502,114000,20901297,978,978,978,978,0
|
|
20250502,113900,20901297,978,978,978,978,1
|
|
20250502,113800,20900319,977,977,977,977,47
|
|
20250502,113700,20854400,977,977,977,977,680
|
|
20250502,113600,20190040,977,977,977,977,0
|
|
20250502,113500,20190040,977,977,977,977,0
|
|
20250502,113400,20190040,977,977,977,977,20
|
|
20250502,113300,20170500,977,976,977,976,10
|
|
20250502,113200,20160738,977,976,977,976,20
|
|
20250502,113100,20141217,976,976,976,976,0
|
|
20250502,113000,20141217,976,976,976,976,0
|
|
20250502,112900,20141217,976,976,976,976,0
|
|
20250502,112800,20141217,976,976,976,976,0
|
|
20250502,112700,20141217,976,976,976,976,0
|
|
20250502,112600,20141217,976,976,976,976,0
|
|
20250502,112500,20141217,976,976,976,976,0
|
|
20250502,112400,20141217,976,976,976,976,0
|
|
20250502,112300,20141217,976,975,976,973,43
|
|
20250502,112200,20099360,976,976,976,976,0
|
|
20250502,112100,20099360,976,976,976,976,6
|
|
20250502,112000,20093504,978,978,978,978,0
|
|
20250502,111900,20093504,978,978,978,978,0
|
|
20250502,111800,20093504,978,978,978,978,0
|
|
20250502,111700,20093504,978,978,978,978,0
|
|
20250502,111600,20093504,978,978,978,978,0
|
|
20250502,111500,20093504,978,978,978,978,0
|
|
20250502,111400,20093504,978,977,978,977,101
|
|
20250502,111300,19994826,977,977,977,977,10
|
|
20250502,111200,19985056,977,977,977,977,1
|
|
20250502,111100,19984079,974,973,974,973,343
|
|
20250502,111000,19650261,973,973,973,973,0
|
|
20250502,110900,19650261,973,973,973,973,0
|
|
20250502,110800,19650261,973,972,973,972,553
|
|
20250502,110700,19112702,973,973,973,973,6
|
|
20250502,110600,19106864,973,973,973,973,138
|
|
20250502,110500,18972590,972,972,972,972,0
|
|
20250502,110400,18972590,972,972,972,972,0
|
|
20250502,110300,18972590,972,972,972,972,0
|
|
20250502,110200,18972590,972,972,972,972,0
|
|
20250502,110100,18972590,972,972,972,972,42
|
|
20250502,110000,18931766,974,978,978,973,5022
|
|
20250502,105900,14034904,979,979,979,979,0
|
|
20250502,105800,14034904,979,979,979,979,0
|
|
20250502,105700,14034904,979,979,979,979,17
|
|
20250502,105600,14018261,980,980,980,980,17
|
|
20250502,105500,14001601,980,980,980,980,0
|
|
20250502,105400,14001601,980,980,980,980,0
|
|
20250502,105300,14001601,980,980,980,980,0
|
|
20250502,105200,14001601,980,980,980,980,0
|
|
20250502,105100,14001601,980,980,980,980,34
|
|
20250502,105000,13968281,980,980,980,980,0
|
|
20250502,104900,13968281,980,980,980,980,0
|
|
20250502,104800,13968281,980,980,980,980,0
|
|
20250502,104700,13968281,980,980,980,980,0
|
|
20250502,104600,13968281,980,980,980,980,0
|
|
20250502,104500,13968281,980,980,980,980,1000
|
|
20250502,104400,12988281,980,980,980,980,1
|
|
20250502,104300,12987301,980,980,980,980,0
|
|
20250502,104200,12987301,980,980,980,980,0
|
|
20250502,104100,12987301,980,980,980,980,0
|
|
20250502,104000,12987301,980,980,980,980,0
|
|
20250502,103900,12987301,980,979,980,978,43
|
|
20250502,103800,12945208,980,980,980,980,0
|
|
20250502,103700,12945208,980,980,980,980,0
|
|
20250502,103600,12945208,980,980,980,980,18
|
|
20250502,103500,12927568,980,980,980,980,18
|
|
20250502,103400,12909928,980,980,980,980,0
|
|
20250502,103300,12909928,980,980,980,980,0
|
|
20250502,103200,12909928,980,980,980,980,0
|
|
20250502,103100,12909928,980,980,980,980,0
|
|
20250502,103000,12909928,980,980,980,980,0
|
|
20250502,102900,12909928,980,980,980,980,0
|
|
20250502,102800,12909928,980,980,980,980,0
|
|
20250502,102700,12909928,980,980,980,980,296
|
|
20250502,102600,12619848,980,980,980,980,18
|
|
20250502,102500,12602208,980,980,980,980,0
|
|
20250502,102400,12602208,980,980,980,980,0
|
|
20250502,102300,12602208,980,981,981,980,113
|
|
20250502,102200,12491467,982,982,982,982,0
|
|
20250502,102100,12491467,982,981,982,981,18
|
|
20250502,102000,12473808,981,980,982,980,1037
|
|
20250502,101900,11456546,983,983,983,983,0
|
|
20250502,101800,11456546,983,983,983,983,0
|
|
20250502,101700,11456546,983,978,983,978,44
|
|
20250502,101600,11413509,983,983,983,983,0
|
|
20250502,101500,11413509,983,983,983,983,0
|
|
20250502,101400,11413509,983,983,983,983,0
|
|
20250502,101300,11413509,983,983,983,983,0
|
|
20250502,101200,11413509,983,983,983,983,0
|
|
20250502,101100,11413509,983,983,983,983,0
|
|
20250502,101000,11413509,983,983,983,983,10
|
|
20250502,100900,11403679,983,983,983,983,0
|
|
20250502,100800,11403679,983,983,983,983,0
|
|
20250502,100700,11403679,983,983,983,983,1
|
|
20250502,100600,11402696,982,982,982,982,10
|
|
20250502,100500,11392876,983,983,983,983,1
|
|
20250502,100400,11391893,983,983,983,983,1
|
|
20250502,100300,11390910,984,984,984,984,0
|
|
20250502,100200,11390910,984,984,984,984,0
|
|
20250502,100100,11390910,984,984,984,984,0
|
|
20250502,100000,11390910,984,984,984,984,0
|
|
20250502,095900,11390910,984,974,984,974,558
|
|
20250502,095800,10847408,974,974,974,974,3514
|
|
20250502,095700,7424772,974,974,974,974,0
|
|
20250502,095600,7424772,974,974,974,974,1
|
|
20250502,095500,7423798,972,972,972,972,43
|
|
20250502,095400,7382002,974,973,974,973,9
|
|
20250502,095300,7373244,973,973,973,973,4
|
|
20250502,095200,7369352,974,973,974,973,10
|
|
20250502,095100,7359620,973,973,973,973,2
|
|
20250502,095000,7357674,973,972,973,972,1026
|
|
20250502,094900,6360138,972,972,972,972,1
|
|
20250502,094800,6359166,972,971,972,971,595
|
|
20250502,094700,5781359,971,971,971,971,0
|
|
20250502,094600,5781359,971,971,971,971,0
|
|
20250502,094500,5781359,971,971,971,971,0
|
|
20250502,094400,5781359,971,971,971,971,0
|
|
20250502,094300,5781359,971,971,971,971,0
|
|
20250502,094200,5781359,971,971,971,971,0
|
|
20250502,094100,5781359,971,970,971,970,9
|
|
20250502,094000,5772628,971,971,971,971,0
|
|
20250502,093900,5772628,971,971,971,971,0
|
|
20250502,093800,5772628,971,971,971,971,0
|
|
20250502,093700,5772628,971,971,971,971,0
|
|
20250502,093600,5772628,971,971,971,971,1
|
|
20250502,093500,5771657,971,971,971,971,0
|
|
20250502,093400,5771657,971,971,971,971,0
|
|
20250502,093300,5771657,971,968,971,968,44
|
|
20250502,093200,5729062,971,971,971,971,0
|
|
20250502,093100,5729062,971,971,971,971,35
|
|
20250502,093000,5695077,970,970,970,970,286
|
|
20250502,092900,5417657,970,970,970,970,1
|
|
20250502,092800,5416687,970,970,970,970,0
|
|
20250502,092700,5416687,970,970,970,970,0
|
|
20250502,092600,5416687,970,970,970,970,0
|
|
20250502,092500,5416687,970,970,970,970,0
|
|
20250502,092400,5416687,970,970,970,970,0
|
|
20250502,092300,5416687,970,970,970,970,0
|
|
20250502,092200,5416687,970,970,970,970,27
|
|
20250502,092100,5390497,968,968,968,968,12
|
|
20250502,092000,5378881,970,970,970,970,1
|
|
20250502,091900,5377911,970,970,970,970,12
|
|
20250502,091800,5366271,970,970,970,970,0
|
|
20250502,091700,5366271,970,970,970,970,0
|
|
20250502,091600,5366271,970,970,970,970,39
|
|
20250502,091500,5328441,970,968,970,968,49
|
|
20250502,091400,5280987,968,968,968,968,0
|
|
20250502,091300,5280987,968,967,968,966,135
|
|
20250502,091200,5150462,971,970,971,970,184
|
|
20250502,091100,4971981,970,970,970,970,0
|
|
20250502,091000,4971981,970,971,971,970,628
|
|
20250502,090900,4362203,972,980,980,951,2460
|
|
20250502,090800,1988527,983,983,983,983,0
|
|
20250502,090700,1988527,983,987,987,980,872
|
|
20250502,090600,1132129,991,991,991,991,8
|
|
20250502,090500,1124201,990,993,993,990,4
|
|
20250502,090400,1120234,993,993,993,993,0
|
|
20250502,090300,1120234,993,993,993,993,4
|
|
20250502,090200,1116262,993,994,994,993,353
|
|
20250502,090100,765382,995,995,995,995,1
|
|
20250502,090000,764387,995,994,995,994,769
|