617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,191400,772912269,1674,1674,1674,1674,15631
|
|
20240503,191300,772912269,1674,1674,1674,1674,0
|
|
20240503,191200,772912269,1674,1674,1674,1674,0
|
|
20240503,191100,772912269,1674,1674,1674,1674,0
|
|
20240503,191000,772912269,1674,1674,1674,1674,0
|
|
20240503,190900,772912269,1674,1674,1674,1674,0
|
|
20240503,190800,772912269,1674,1674,1674,1674,0
|
|
20240503,190700,772912269,1674,1674,1674,1674,0
|
|
20240503,190600,772912269,1674,1674,1674,1674,0
|
|
20240503,190500,772912269,1674,1674,1674,1674,0
|
|
20240503,190400,772912269,1674,1674,1674,1674,0
|
|
20240503,190300,772912269,1674,1674,1674,1674,0
|
|
20240503,190200,772912269,1674,1674,1674,1674,0
|
|
20240503,190100,772912269,1674,1674,1674,1674,0
|
|
20240503,190000,772912269,1674,1674,1674,1674,0
|
|
20240503,185900,772912269,1674,1674,1674,1674,0
|
|
20240503,185800,772912269,1674,1674,1674,1674,0
|
|
20240503,185700,772912269,1674,1674,1674,1674,0
|
|
20240503,185600,772912269,1674,1674,1674,1674,0
|
|
20240503,185500,772912269,1674,1674,1674,1674,0
|
|
20240503,185400,772912269,1674,1674,1674,1674,0
|
|
20240503,185300,772912269,1674,1674,1674,1674,0
|
|
20240503,185200,772912269,1674,1674,1674,1674,0
|
|
20240503,185100,772912269,1674,1674,1674,1674,0
|
|
20240503,185000,772912269,1674,1674,1674,1674,0
|
|
20240503,184900,772912269,1674,1674,1674,1674,0
|
|
20240503,184800,772912269,1674,1674,1674,1674,0
|
|
20240503,184700,772912269,1674,1674,1674,1674,0
|
|
20240503,184600,772912269,1674,1674,1674,1674,0
|
|
20240503,184500,772912269,1674,1674,1674,1674,0
|
|
20240503,184400,772912269,1674,1674,1674,1674,15631
|
|
20240503,184300,772912269,1674,1674,1674,1674,0
|
|
20240503,184200,772912269,1674,1674,1674,1674,0
|
|
20240503,184100,772912269,1674,1674,1674,1674,0
|
|
20240503,184000,772912269,1674,1674,1674,1674,0
|
|
20240503,183900,772912269,1674,1674,1674,1674,0
|
|
20240503,183800,772912269,1674,1674,1674,1674,0
|
|
20240503,183700,772912269,1674,1674,1674,1674,0
|
|
20240503,183600,772912269,1674,1674,1674,1674,0
|
|
20240503,183500,772912269,1674,1674,1674,1674,0
|
|
20240503,183400,772912269,1674,1674,1674,1674,0
|
|
20240503,183300,772912269,1674,1674,1674,1674,0
|
|
20240503,183200,772912269,1674,1674,1674,1674,0
|
|
20240503,183100,772912269,1674,1674,1674,1674,0
|
|
20240503,183000,772912269,1674,1674,1674,1674,0
|
|
20240503,182900,772912269,1674,1674,1674,1674,0
|
|
20240503,182800,772912269,1674,1674,1674,1674,0
|
|
20240503,182700,772912269,1674,1674,1674,1674,0
|
|
20240503,182600,772912269,1674,1674,1674,1674,0
|
|
20240503,182500,772912269,1674,1674,1674,1674,0
|
|
20240503,182400,772912269,1674,1674,1674,1674,0
|
|
20240503,182300,772912269,1674,1674,1674,1674,0
|
|
20240503,182200,772912269,1674,1674,1674,1674,0
|
|
20240503,182100,772912269,1674,1674,1674,1674,0
|
|
20240503,182000,772912269,1674,1674,1674,1674,0
|
|
20240503,181900,772912269,1674,1674,1674,1674,0
|
|
20240503,181800,772912269,1674,1674,1674,1674,0
|
|
20240503,181700,772912269,1674,1674,1674,1674,0
|
|
20240503,181600,772912269,1674,1674,1674,1674,0
|
|
20240503,181500,772912269,1674,1674,1674,1674,0
|
|
20240503,181400,772912269,1674,1674,1674,1674,15631
|
|
20240503,181300,772912269,1674,1674,1674,1674,0
|
|
20240503,181200,772912269,1674,1674,1674,1674,0
|
|
20240503,181100,772912269,1674,1674,1674,1674,0
|
|
20240503,181000,772912269,1674,1674,1674,1674,0
|
|
20240503,180900,772912269,1674,1674,1674,1674,0
|
|
20240503,180800,772912269,1674,1674,1674,1674,0
|
|
20240503,180700,772912269,1674,1674,1674,1674,0
|
|
20240503,180600,772912269,1674,1674,1674,1674,0
|
|
20240503,180500,772912269,1674,1674,1674,1674,0
|
|
20240503,180400,772912269,1674,1674,1674,1674,0
|
|
20240503,180300,772912269,1674,1674,1674,1674,0
|
|
20240503,180200,772912269,1674,1674,1674,1674,0
|
|
20240503,180100,772912269,1674,1674,1674,1674,0
|
|
20240503,180000,772912269,1674,1674,1674,1674,0
|
|
20240503,175900,772912269,1674,1674,1674,1674,0
|
|
20240503,175800,772912269,1674,1674,1674,1674,0
|
|
20240503,175700,772912269,1674,1674,1674,1674,0
|
|
20240503,175600,772912269,1674,1674,1674,1674,0
|
|
20240503,175500,772912269,1674,1674,1674,1674,0
|
|
20240503,175400,772912269,1674,1674,1674,1674,0
|
|
20240503,175300,772912269,1674,1674,1674,1674,0
|
|
20240503,175200,772912269,1674,1674,1674,1674,0
|
|
20240503,175100,772912269,1674,1674,1674,1674,0
|
|
20240503,175000,772912269,1674,1674,1674,1674,0
|
|
20240503,174900,772912269,1674,1674,1674,1674,0
|
|
20240503,174800,772912269,1674,1674,1674,1674,0
|
|
20240503,174700,772912269,1674,1674,1674,1674,0
|
|
20240503,174600,772912269,1674,1674,1674,1674,0
|
|
20240503,174500,772912269,1674,1674,1674,1674,0
|
|
20240503,174400,772912269,1674,1674,1674,1674,15631
|
|
20240503,174300,772912269,1674,1674,1674,1674,0
|
|
20240503,174200,772912269,1674,1674,1674,1674,0
|
|
20240503,174100,772912269,1674,1674,1674,1674,0
|
|
20240503,174000,772912269,1674,1674,1674,1674,0
|
|
20240503,173900,772912269,1674,1674,1674,1674,0
|
|
20240503,173800,772912269,1674,1674,1674,1674,0
|
|
20240503,173700,772912269,1674,1674,1674,1674,0
|
|
20240503,173600,772912269,1674,1674,1674,1674,0
|
|
20240503,173500,772912269,1674,1674,1674,1674,0
|
|
20240503,173400,772912269,1674,1674,1674,1674,0
|
|
20240503,173300,772912269,1674,1674,1674,1674,0
|
|
20240503,173200,772912269,1674,1674,1674,1674,0
|
|
20240503,173100,772912269,1674,1674,1674,1674,0
|
|
20240503,173000,772912269,1674,1674,1674,1674,0
|
|
20240503,172900,772912269,1674,1674,1674,1674,0
|
|
20240503,172800,772912269,1674,1674,1674,1674,0
|
|
20240503,172700,772912269,1674,1674,1674,1674,0
|
|
20240503,172600,772912269,1674,1674,1674,1674,0
|
|
20240503,172500,772912269,1674,1674,1674,1674,0
|
|
20240503,172400,772912269,1674,1674,1674,1674,0
|
|
20240503,172300,772912269,1674,1674,1674,1674,0
|
|
20240503,172200,772912269,1674,1674,1674,1674,0
|
|
20240503,172100,772912269,1674,1674,1674,1674,0
|
|
20240503,172000,772912269,1674,1674,1674,1674,0
|
|
20240503,171900,772912269,1674,1674,1674,1674,0
|
|
20240503,171800,772912269,1674,1674,1674,1674,0
|
|
20240503,171700,772912269,1674,1674,1674,1674,0
|
|
20240503,171600,772912269,1674,1674,1674,1674,0
|
|
20240503,171500,772912269,1674,1674,1674,1674,0
|
|
20240503,171400,772912269,1674,1674,1674,1674,15631
|
|
20240503,171300,772912269,1674,1674,1674,1674,0
|
|
20240503,171200,772912269,1674,1674,1674,1674,0
|
|
20240503,171100,772912269,1674,1674,1674,1674,0
|
|
20240503,171000,772912269,1674,1674,1674,1674,0
|
|
20240503,170900,772912269,1674,1674,1674,1674,0
|
|
20240503,170800,772912269,1674,1674,1674,1674,0
|
|
20240503,170700,772912269,1674,1674,1674,1674,0
|
|
20240503,170600,772912269,1674,1674,1674,1674,0
|
|
20240503,170500,772912269,1674,1674,1674,1674,0
|
|
20240503,170400,772912269,1674,1674,1674,1674,0
|
|
20240503,170300,772912269,1674,1674,1674,1674,0
|
|
20240503,170200,772912269,1674,1674,1674,1674,0
|
|
20240503,170100,772912269,1674,1674,1674,1674,0
|
|
20240503,170000,772912269,1674,1674,1674,1674,0
|
|
20240503,165900,772912269,1674,1674,1674,1674,0
|
|
20240503,165800,772912269,1674,1674,1674,1674,0
|
|
20240503,165700,772912269,1674,1674,1674,1674,0
|
|
20240503,165600,772912269,1674,1674,1674,1674,0
|
|
20240503,165500,772912269,1674,1674,1674,1674,0
|
|
20240503,165400,772912269,1674,1674,1674,1674,0
|
|
20240503,165300,772912269,1674,1674,1674,1674,0
|
|
20240503,165200,772912269,1674,1674,1674,1674,0
|
|
20240503,165100,772912269,1674,1674,1674,1674,0
|
|
20240503,165000,772912269,1674,1674,1674,1674,0
|
|
20240503,164900,772912269,1674,1674,1674,1674,0
|
|
20240503,164800,772912269,1674,1674,1674,1674,0
|
|
20240503,164700,772912269,1674,1674,1674,1674,0
|
|
20240503,164600,772912269,1674,1674,1674,1674,0
|
|
20240503,164500,772912269,1674,1674,1674,1674,0
|
|
20240503,164400,772912269,1674,1674,1674,1674,15631
|
|
20240503,164300,772912269,1674,1674,1674,1674,0
|
|
20240503,164200,772912269,1674,1674,1674,1674,0
|
|
20240503,164100,772912269,1674,1674,1674,1674,0
|
|
20240503,164000,772912269,1674,1674,1674,1674,0
|
|
20240503,163900,772912269,1674,1674,1674,1674,0
|
|
20240503,163800,772912269,1674,1674,1674,1674,0
|
|
20240503,163700,772912269,1674,1674,1674,1674,0
|
|
20240503,163600,772912269,1674,1674,1674,1674,0
|
|
20240503,163500,772912269,1674,1674,1674,1674,0
|
|
20240503,163400,772912269,1674,1674,1674,1674,0
|
|
20240503,163300,772912269,1674,1674,1674,1674,0
|
|
20240503,163200,772912269,1674,1674,1674,1674,0
|
|
20240503,163100,772912269,1674,1674,1674,1674,0
|
|
20240503,163000,772912269,1674,1674,1674,1674,0
|
|
20240503,162900,772912269,1674,1674,1674,1674,0
|
|
20240503,162800,772912269,1674,1674,1674,1674,0
|
|
20240503,162700,772912269,1674,1674,1674,1674,0
|
|
20240503,162600,772912269,1674,1674,1674,1674,0
|
|
20240503,162500,772912269,1674,1674,1674,1674,0
|
|
20240503,162400,772912269,1674,1674,1674,1674,0
|
|
20240503,162300,772912269,1674,1674,1674,1674,0
|
|
20240503,162200,772912269,1674,1674,1674,1674,0
|
|
20240503,162100,772912269,1674,1674,1674,1674,0
|
|
20240503,162000,772912269,1674,1674,1674,1674,0
|
|
20240503,161900,772912269,1674,1674,1674,1674,0
|
|
20240503,161800,772912269,1674,1674,1674,1674,0
|
|
20240503,161700,772912269,1674,1674,1674,1674,0
|
|
20240503,161600,772912269,1674,1674,1674,1674,0
|
|
20240503,161500,772912269,1674,1674,1674,1674,0
|
|
20240503,161400,772912269,1674,1674,1674,1674,15631
|
|
20240503,161300,772912269,1674,1674,1674,1674,0
|
|
20240503,161200,772912269,1674,1674,1674,1674,0
|
|
20240503,161100,772912269,1674,1674,1674,1674,0
|
|
20240503,161000,772912269,1674,1674,1674,1674,0
|
|
20240503,160900,772912269,1674,1674,1674,1674,0
|
|
20240503,160800,772912269,1674,1674,1674,1674,0
|
|
20240503,160700,772912269,1674,1674,1674,1674,0
|
|
20240503,160600,772912269,1674,1674,1674,1674,0
|
|
20240503,160500,772912269,1674,1674,1674,1674,0
|
|
20240503,160400,772912269,1674,1674,1674,1674,0
|
|
20240503,160300,772912269,1674,1674,1674,1674,0
|
|
20240503,160200,772912269,1674,1674,1674,1674,0
|
|
20240503,160100,772912269,1674,1674,1674,1674,0
|
|
20240503,160000,772912269,1674,1674,1674,1674,0
|
|
20240503,155900,772912269,1674,1674,1674,1674,0
|
|
20240503,155800,772912269,1674,1674,1674,1674,0
|
|
20240503,155700,772912269,1674,1674,1674,1674,0
|
|
20240503,155600,772912269,1674,1674,1674,1674,0
|
|
20240503,155500,772912269,1674,1674,1674,1674,0
|
|
20240503,155400,772912269,1674,1674,1674,1674,0
|
|
20240503,155300,772912269,1674,1674,1674,1674,0
|
|
20240503,155200,772912269,1674,1674,1674,1674,0
|
|
20240503,155100,772912269,1674,1674,1674,1674,0
|
|
20240503,155000,772912269,1674,1674,1674,1674,0
|
|
20240503,154900,772912269,1674,1674,1674,1674,0
|
|
20240503,154800,772912269,1674,1674,1674,1674,0
|
|
20240503,154700,772912269,1674,1674,1674,1674,0
|
|
20240503,154600,772912269,1674,1674,1674,1674,0
|
|
20240503,154500,772912269,1674,1674,1674,1674,0
|
|
20240503,154400,772912269,1674,1674,1674,1674,15631
|
|
20240503,154300,772912269,1674,1674,1674,1674,0
|
|
20240503,154200,772912269,1674,1674,1674,1674,0
|
|
20240503,154100,772912269,1674,1674,1674,1674,0
|
|
20240503,154000,772912269,1674,1674,1674,1674,0
|
|
20240503,153900,772912269,1674,1674,1674,1674,0
|
|
20240503,153800,772912269,1674,1674,1674,1674,0
|
|
20240503,153700,772912269,1674,1674,1674,1674,0
|
|
20240503,153600,772912269,1674,1674,1674,1674,0
|
|
20240503,153500,772912269,1674,1674,1674,1674,0
|
|
20240503,153400,772912269,1674,1674,1674,1674,0
|
|
20240503,153300,772912269,1674,1674,1674,1674,0
|
|
20240503,153200,772912269,1674,1674,1674,1674,0
|
|
20240503,153100,772912269,1674,1674,1674,1674,0
|
|
20240503,153000,772912269,1674,1674,1674,1674,15631
|
|
20240503,152900,746745975,1674,1674,1674,1674,0
|
|
20240503,152800,746745975,1674,1674,1674,1674,0
|
|
20240503,152700,746745975,1674,1674,1674,1674,0
|
|
20240503,152600,746745975,1674,1674,1674,1674,0
|
|
20240503,152500,746745975,1674,1674,1674,1674,0
|
|
20240503,152400,746745975,1674,1674,1674,1674,0
|
|
20240503,152300,746745975,1674,1674,1674,1674,0
|
|
20240503,152200,746745975,1674,1674,1674,1674,0
|
|
20240503,152100,746745975,1674,1674,1674,1674,0
|
|
20240503,152000,746745975,1674,1674,1674,1674,0
|
|
20240503,151900,746745975,1674,1670,1674,1667,5430
|
|
20240503,151800,737680792,1670,1670,1670,1665,22252
|
|
20240503,151700,700594556,1670,1670,1670,1669,1820
|
|
20240503,151600,697555257,1669,1669,1670,1669,3887
|
|
20240503,151500,691064254,1670,1670,1670,1670,1100
|
|
20240503,151400,689227254,1670,1670,1670,1670,5
|
|
20240503,151300,689218904,1670,1670,1670,1670,20
|
|
20240503,151200,689185504,1671,1671,1671,1671,0
|
|
20240503,151100,689185504,1671,1671,1671,1671,50
|
|
20240503,151000,689101954,1671,1669,1671,1669,257
|
|
20240503,150900,688673019,1667,1671,1671,1667,1288
|
|
20240503,150800,686525209,1671,1670,1671,1670,406
|
|
20240503,150700,685847141,1669,1668,1669,1668,854
|
|
20240503,150600,684422668,1667,1667,1667,1667,414
|
|
20240503,150500,683732530,1666,1668,1668,1666,9623
|
|
20240503,150400,667685235,1668,1668,1670,1668,2072
|
|
20240503,150300,664228291,1668,1669,1669,1668,3300
|
|
20240503,150200,658721547,1670,1669,1671,1669,3485
|
|
20240503,150100,652904355,1670,1670,1670,1670,15
|
|
20240503,150000,652879305,1670,1671,1671,1670,1508
|
|
20240503,145900,650360939,1671,1671,1671,1671,5
|
|
20240503,145800,650352584,1671,1671,1671,1671,300
|
|
20240503,145700,649851284,1672,1672,1672,1672,1
|
|
20240503,145600,649849612,1672,1672,1672,1671,302
|
|
20240503,145500,649344968,1672,1669,1672,1669,515
|
|
20240503,145400,648485327,1670,1670,1670,1670,1222
|
|
20240503,145300,646444587,1670,1670,1670,1670,265
|
|
20240503,145200,646002037,1672,1672,1672,1672,4
|
|
20240503,145100,645995349,1669,1670,1670,1669,912
|
|
20240503,145000,644473208,1670,1670,1670,1670,1005
|
|
20240503,144900,642794858,1670,1670,1670,1670,1000
|
|
20240503,144800,641124858,1672,1672,1672,1672,243
|
|
20240503,144700,640718562,1672,1672,1672,1672,0
|
|
20240503,144600,640718562,1672,1672,1672,1672,0
|
|
20240503,144500,640718562,1672,1671,1672,1670,560
|
|
20240503,144400,639783350,1670,1672,1672,1670,1348
|
|
20240503,144300,637530188,1672,1672,1672,1672,1067
|
|
20240503,144200,635746164,1672,1672,1672,1672,2001
|
|
20240503,144100,632400492,1672,1672,1672,1672,3
|
|
20240503,144000,632395476,1670,1670,1670,1670,270
|
|
20240503,143900,631944576,1670,1670,1670,1670,799
|
|
20240503,143800,630610246,1670,1670,1670,1670,207
|
|
20240503,143700,630264556,1670,1670,1670,1670,32
|
|
20240503,143600,630211116,1669,1669,1669,1669,0
|
|
20240503,143500,630211116,1669,1671,1671,1669,1550
|
|
20240503,143400,627623696,1672,1672,1672,1672,0
|
|
20240503,143300,627623696,1672,1671,1672,1671,647
|
|
20240503,143200,626542359,1673,1673,1673,1673,300
|
|
20240503,143100,626040459,1673,1673,1673,1673,50
|
|
20240503,143000,625956809,1673,1672,1673,1672,550
|
|
20240503,142900,625036809,1668,1672,1672,1668,2223
|
|
20240503,142800,621320822,1671,1669,1671,1669,2500
|
|
20240503,142700,617147522,1669,1669,1669,1669,38
|
|
20240503,142600,617084100,1668,1670,1670,1668,3554
|
|
20240503,142500,611152463,1673,1673,1673,1673,0
|
|
20240503,142400,611152463,1673,1673,1673,1673,0
|
|
20240503,142300,611152463,1673,1673,1673,1673,0
|
|
20240503,142200,611152463,1673,1673,1673,1673,0
|
|
20240503,142100,611152463,1673,1673,1673,1673,500
|
|
20240503,142000,610315963,1673,1668,1673,1668,3856
|
|
20240503,141900,603884130,1668,1670,1670,1668,8761
|
|
20240503,141800,589262413,1674,1671,1674,1671,8
|
|
20240503,141700,589249027,1670,1670,1670,1670,5233
|
|
20240503,141600,580509917,1670,1672,1672,1670,36769
|
|
20240503,141500,519083702,1678,1678,1678,1673,11468
|
|
20240503,141400,499889766,1678,1675,1678,1675,5453
|
|
20240503,141300,490755988,1676,1676,1676,1676,200
|
|
20240503,141200,490420788,1677,1677,1677,1677,1
|
|
20240503,141100,490419111,1678,1675,1678,1675,1118
|
|
20240503,141000,488546143,1675,1678,1678,1675,120
|
|
20240503,140900,488344843,1676,1675,1679,1675,97
|
|
20240503,140800,488182318,1675,1675,1675,1675,10
|
|
20240503,140700,488165568,1679,1678,1679,1678,2
|
|
20240503,140600,488162211,1675,1678,1678,1675,51
|
|
20240503,140500,488076693,1675,1677,1677,1675,5993
|
|
20240503,140400,478032668,1677,1676,1677,1676,402
|
|
20240503,140300,477358914,1676,1677,1677,1676,480
|
|
20240503,140200,476553974,1676,1677,1677,1676,900
|
|
20240503,140100,475044699,1677,1677,1677,1677,45
|
|
20240503,140000,474969234,1677,1677,1677,1677,237
|
|
20240503,135900,474571785,1679,1679,1679,1679,1
|
|
20240503,135800,474570106,1676,1676,1676,1676,0
|
|
20240503,135700,474570106,1676,1676,1676,1676,0
|
|
20240503,135600,474570106,1676,1676,1676,1676,364
|
|
20240503,135500,473960042,1677,1677,1677,1677,0
|
|
20240503,135400,473960042,1677,1677,1677,1677,706
|
|
20240503,135300,472776080,1677,1677,1677,1677,23
|
|
20240503,135200,472737509,1677,1677,1677,1677,0
|
|
20240503,135100,472737509,1677,1677,1677,1677,0
|
|
20240503,135000,472737509,1677,1677,1677,1677,6
|
|
20240503,134900,472727447,1677,1677,1677,1677,0
|
|
20240503,134800,472727447,1677,1677,1677,1677,4500
|
|
20240503,134700,465180947,1677,1677,1677,1677,0
|
|
20240503,134600,465180947,1677,1677,1677,1677,42
|
|
20240503,134500,465110513,1679,1679,1679,1679,0
|
|
20240503,134400,465110513,1679,1679,1679,1679,91
|
|
20240503,134300,464957724,1678,1678,1678,1678,771
|
|
20240503,134200,463663986,1679,1679,1679,1679,1395
|
|
20240503,134100,461321781,1680,1680,1680,1680,0
|
|
20240503,134000,461321781,1680,1680,1680,1680,1000
|
|
20240503,133900,459641781,1680,1681,1681,1680,24
|
|
20240503,133800,459601451,1683,1683,1683,1683,1
|
|
20240503,133700,459599768,1680,1680,1680,1680,0
|
|
20240503,133600,459599768,1680,1680,1680,1680,2400
|
|
20240503,133500,455567768,1683,1680,1683,1680,1652
|
|
20240503,133400,452792402,1683,1683,1683,1683,0
|
|
20240503,133300,452792402,1683,1683,1683,1683,0
|
|
20240503,133200,452792402,1683,1683,1683,1683,0
|
|
20240503,133100,452792402,1683,1682,1683,1682,22
|
|
20240503,133000,452755396,1682,1682,1682,1682,200
|
|
20240503,132900,452418996,1680,1682,1682,1680,30
|
|
20240503,132800,452368566,1683,1683,1683,1683,0
|
|
20240503,132700,452368566,1683,1679,1683,1679,572
|
|
20240503,132600,451408174,1679,1679,1679,1679,3000
|
|
20240503,132500,446371174,1683,1683,1683,1683,0
|
|
20240503,132400,446371174,1683,1683,1683,1683,100
|
|
20240503,132300,446202874,1683,1683,1683,1683,600
|
|
20240503,132200,445193074,1683,1682,1683,1682,12
|
|
20240503,132100,445172889,1683,1679,1683,1679,6253
|
|
20240503,132000,434668341,1679,1679,1679,1679,0
|
|
20240503,131900,434668341,1679,1679,1679,1679,0
|
|
20240503,131800,434668341,1679,1679,1679,1679,1
|
|
20240503,131700,434666662,1676,1676,1676,1676,4451
|
|
20240503,131600,427206786,1676,1677,1677,1676,1500
|
|
20240503,131500,424692444,1677,1677,1677,1677,0
|
|
20240503,131400,424692444,1677,1677,1677,1677,0
|
|
20240503,131300,424692444,1677,1677,1677,1677,300
|
|
20240503,131200,424189344,1676,1676,1676,1676,0
|
|
20240503,131100,424189344,1676,1676,1676,1676,0
|
|
20240503,131000,424189344,1676,1676,1676,1676,1000
|
|
20240503,130900,422513344,1680,1680,1680,1680,0
|
|
20240503,130800,422513344,1680,1680,1680,1680,595
|
|
20240503,130700,421513744,1680,1680,1680,1680,0
|
|
20240503,130600,421513744,1680,1680,1680,1680,0
|
|
20240503,130500,421513744,1680,1680,1680,1680,0
|
|
20240503,130400,421513744,1680,1680,1680,1680,0
|
|
20240503,130300,421513744,1680,1680,1680,1680,0
|
|
20240503,130200,421513744,1680,1676,1680,1676,5001
|
|
20240503,130100,413132064,1676,1676,1676,1676,0
|
|
20240503,130000,413132064,1676,1679,1679,1676,2998
|
|
20240503,125900,408107413,1680,1680,1680,1680,0
|
|
20240503,125800,408107413,1680,1680,1680,1680,0
|
|
20240503,125700,408107413,1680,1680,1680,1680,1
|
|
20240503,125600,408105733,1676,1676,1676,1676,3801
|
|
20240503,125500,401735257,1676,1676,1676,1676,0
|
|
20240503,125400,401735257,1676,1676,1676,1676,0
|
|
20240503,125300,401735257,1676,1676,1676,1676,1
|
|
20240503,125200,401733581,1676,1678,1678,1676,3392
|
|
20240503,125100,396042289,1680,1680,1680,1680,0
|
|
20240503,125000,396042289,1680,1680,1680,1680,0
|
|
20240503,124900,396042289,1680,1680,1680,1680,0
|
|
20240503,124800,396042289,1680,1680,1680,1680,0
|
|
20240503,124700,396042289,1680,1680,1680,1680,0
|
|
20240503,124600,396042289,1680,1680,1680,1680,0
|
|
20240503,124500,396042289,1680,1680,1680,1680,308
|
|
20240503,124400,395524849,1679,1679,1679,1679,913
|
|
20240503,124300,393991922,1680,1680,1680,1680,0
|
|
20240503,124200,393991922,1680,1680,1680,1680,0
|
|
20240503,124100,393991922,1680,1680,1680,1680,0
|
|
20240503,124000,393991922,1680,1680,1680,1680,0
|
|
20240503,123900,393991922,1680,1680,1680,1680,0
|
|
20240503,123800,393991922,1680,1680,1680,1680,0
|
|
20240503,123700,393991922,1680,1676,1680,1676,121
|
|
20240503,123600,393789122,1680,1680,1680,1680,0
|
|
20240503,123500,393789122,1680,1680,1680,1680,244
|
|
20240503,123400,393379202,1680,1680,1680,1680,0
|
|
20240503,123300,393379202,1680,1680,1680,1680,0
|
|
20240503,123200,393379202,1680,1680,1680,1680,30
|
|
20240503,123100,393328802,1680,1680,1680,1680,500
|
|
20240503,123000,392488802,1680,1680,1680,1680,26
|
|
20240503,122900,392445122,1680,1680,1680,1680,0
|
|
20240503,122800,392445122,1680,1680,1680,1680,164
|
|
20240503,122700,392169602,1680,1680,1680,1680,202
|
|
20240503,122600,391830242,1680,1677,1680,1676,201
|
|
20240503,122500,391493352,1680,1680,1680,1680,0
|
|
20240503,122400,391493352,1680,1680,1680,1680,1
|
|
20240503,122300,391491672,1680,1680,1680,1680,0
|
|
20240503,122200,391491672,1680,1680,1680,1680,1001
|
|
20240503,122100,389809992,1680,1680,1680,1680,0
|
|
20240503,122000,389809992,1680,1680,1680,1680,0
|
|
20240503,121900,389809992,1680,1684,1685,1680,3269
|
|
20240503,121800,384314804,1684,1684,1684,1684,39
|
|
20240503,121700,384249128,1684,1684,1684,1684,6
|
|
20240503,121600,384239024,1684,1680,1684,1680,315
|
|
20240503,121500,383709792,1684,1684,1684,1684,42
|
|
20240503,121400,383639064,1684,1684,1684,1684,124
|
|
20240503,121300,383430248,1684,1684,1684,1684,9
|
|
20240503,121200,383415092,1684,1684,1684,1684,0
|
|
20240503,121100,383415092,1684,1683,1684,1683,1530
|
|
20240503,121000,380840100,1680,1680,1680,1680,0
|
|
20240503,120900,380840100,1680,1680,1680,1680,0
|
|
20240503,120800,380840100,1680,1683,1683,1680,18
|
|
20240503,120700,380809845,1683,1683,1683,1683,10
|
|
20240503,120600,380793015,1683,1683,1683,1683,10
|
|
20240503,120500,380776185,1683,1683,1683,1683,5
|
|
20240503,120400,380767770,1683,1683,1683,1683,0
|
|
20240503,120300,380767770,1683,1683,1683,1683,0
|
|
20240503,120200,380767770,1683,1680,1683,1672,10167
|
|
20240503,120100,363752016,1683,1683,1683,1683,0
|
|
20240503,120000,363752016,1683,1683,1683,1683,1
|
|
20240503,115900,363750333,1683,1683,1683,1683,2
|
|
20240503,115800,363746967,1682,1682,1682,1682,175
|
|
20240503,115700,363452617,1682,1682,1682,1682,8
|
|
20240503,115600,363439161,1682,1682,1682,1682,2
|
|
20240503,115500,363435797,1682,1678,1682,1678,74
|
|
20240503,115400,363311609,1683,1683,1683,1683,2
|
|
20240503,115300,363308243,1683,1683,1683,1683,414
|
|
20240503,115200,362611481,1683,1683,1683,1683,6
|
|
20240503,115100,362601383,1683,1677,1683,1677,73
|
|
20240503,115000,362478908,1684,1684,1684,1684,0
|
|
20240503,114900,362478908,1684,1684,1684,1684,0
|
|
20240503,114800,362478908,1684,1680,1684,1680,160
|
|
20240503,114700,362210068,1680,1679,1680,1679,22
|
|
20240503,114600,362173128,1676,1679,1679,1676,10
|
|
20240503,114500,362156353,1677,1677,1677,1677,523
|
|
20240503,114400,361279282,1677,1677,1677,1677,0
|
|
20240503,114300,361279282,1677,1677,1677,1677,6
|
|
20240503,114200,361269220,1677,1677,1677,1677,22
|
|
20240503,114100,361232326,1677,1675,1677,1675,110
|
|
20240503,114000,361048066,1675,1673,1675,1673,16
|
|
20240503,113900,361021288,1674,1674,1674,1674,153
|
|
20240503,113800,360765166,1674,1674,1674,1674,335
|
|
20240503,113700,360204376,1674,1674,1674,1674,10
|
|
20240503,113600,360187636,1674,1674,1674,1674,7
|
|
20240503,113500,360175918,1674,1674,1674,1673,1661
|
|
20240503,113400,357397055,1673,1673,1673,1673,20
|
|
20240503,113300,357363595,1674,1674,1674,1673,355
|
|
20240503,113200,356769625,1673,1674,1674,1673,590
|
|
20240503,113100,355782505,1675,1675,1675,1675,217
|
|
20240503,113000,355419030,1675,1675,1675,1675,127
|
|
20240503,112900,355206305,1675,1675,1675,1675,18
|
|
20240503,112800,355176155,1675,1675,1675,1674,587
|
|
20240503,112700,354193506,1675,1675,1675,1675,0
|
|
20240503,112600,354193506,1675,1675,1675,1675,0
|
|
20240503,112500,354193506,1675,1675,1675,1675,3
|
|
20240503,112400,354188481,1674,1675,1675,1674,468
|
|
20240503,112300,353404691,1675,1675,1675,1675,119
|
|
20240503,112200,353205366,1677,1677,1677,1677,50
|
|
20240503,112100,353121516,1677,1677,1677,1677,1
|
|
20240503,112000,353119839,1676,1676,1676,1676,30
|
|
20240503,111900,353069559,1675,1675,1675,1675,125
|
|
20240503,111800,352860184,1675,1675,1675,1675,0
|
|
20240503,111700,352860184,1675,1675,1675,1675,10
|
|
20240503,111600,352843434,1671,1671,1671,1671,591
|
|
20240503,111500,351855873,1671,1671,1671,1671,1000
|
|
20240503,111400,350184873,1671,1671,1671,1671,200
|
|
20240503,111300,349850673,1670,1670,1670,1670,0
|
|
20240503,111200,349850673,1670,1672,1672,1670,6444
|
|
20240503,111100,339082322,1672,1674,1674,1672,1193
|
|
20240503,111000,337087615,1675,1675,1675,1675,961
|
|
20240503,110900,335477940,1672,1673,1673,1672,500
|
|
20240503,110800,334641880,1672,1675,1675,1672,1102
|
|
20240503,110700,332798803,1675,1676,1676,1675,521
|
|
20240503,110600,331925614,1676,1677,1677,1676,21
|
|
20240503,110500,331890410,1672,1672,1672,1672,512
|
|
20240503,110400,331034346,1672,1672,1672,1672,695
|
|
20240503,110300,329872306,1672,1672,1672,1672,634
|
|
20240503,110200,328812258,1672,1672,1672,1672,200
|
|
20240503,110100,328477858,1671,1676,1676,1671,10600
|
|
20240503,110000,310752886,1676,1677,1677,1676,20
|
|
20240503,105900,310719356,1676,1678,1678,1676,403
|
|
20240503,105800,310043137,1678,1675,1678,1675,699
|
|
20240503,105700,308872012,1678,1678,1678,1678,16
|
|
20240503,105600,308845164,1679,1675,1679,1672,7307
|
|
20240503,105500,296616436,1678,1676,1678,1674,6046
|
|
20240503,105400,286489099,1678,1678,1678,1677,4020
|
|
20240503,105300,279745539,1678,1680,1680,1678,9000
|
|
20240503,105200,264637105,1680,1680,1680,1680,0
|
|
20240503,105100,264637105,1680,1682,1682,1680,2332
|
|
20240503,105000,260717379,1682,1682,1682,1682,603
|
|
20240503,104900,259703133,1689,1689,1689,1689,0
|
|
20240503,104800,259703133,1689,1689,1689,1689,0
|
|
20240503,104700,259703133,1689,1689,1689,1689,0
|
|
20240503,104600,259703133,1689,1681,1689,1681,160
|
|
20240503,104500,259434165,1681,1681,1681,1681,0
|
|
20240503,104400,259434165,1681,1682,1682,1681,537
|
|
20240503,104300,258531458,1682,1689,1689,1682,301
|
|
20240503,104200,258025169,1690,1690,1690,1690,1
|
|
20240503,104100,258023479,1681,1683,1683,1681,5199
|
|
20240503,104000,249275002,1683,1685,1685,1683,1986
|
|
20240503,103900,245929359,1694,1694,1694,1694,0
|
|
20240503,103800,245929359,1694,1690,1694,1690,98
|
|
20240503,103700,245763518,1685,1686,1686,1685,1576
|
|
20240503,103600,243107569,1690,1690,1690,1690,18
|
|
20240503,103500,243077149,1690,1685,1690,1685,635
|
|
20240503,103400,242004252,1689,1689,1689,1689,2
|
|
20240503,103300,242000874,1690,1690,1690,1690,0
|
|
20240503,103200,242000874,1690,1690,1690,1690,0
|
|
20240503,103100,242000874,1690,1690,1690,1690,0
|
|
20240503,103000,242000874,1690,1693,1693,1685,5922
|
|
20240503,102900,232010977,1693,1693,1693,1688,1638
|
|
20240503,102800,229246023,1689,1690,1694,1689,692
|
|
20240503,102700,228076956,1690,1690,1690,1690,86
|
|
20240503,102600,227931616,1694,1694,1694,1694,0
|
|
20240503,102500,227931616,1694,1694,1694,1694,2
|
|
20240503,102400,227928228,1696,1696,1696,1696,3
|
|
20240503,102300,227923140,1690,1690,1690,1690,19
|
|
20240503,102200,227891030,1697,1697,1697,1697,0
|
|
20240503,102100,227891030,1697,1689,1697,1688,1061
|
|
20240503,102000,226099229,1697,1697,1697,1689,1059
|
|
20240503,101900,224310154,1697,1692,1697,1692,157
|
|
20240503,101800,224044485,1689,1692,1692,1689,23
|
|
20240503,101700,224005628,1692,1692,1692,1692,12
|
|
20240503,101600,223985324,1691,1692,1692,1691,2115
|
|
20240503,101500,220406859,1692,1692,1692,1692,0
|
|
20240503,101400,220406859,1692,1692,1692,1692,1181
|
|
20240503,101300,218408607,1692,1697,1697,1692,971
|
|
20240503,101200,216765069,1697,1697,1697,1697,6
|
|
20240503,101100,216754887,1697,1697,1697,1697,19
|
|
20240503,101000,216722644,1697,1698,1698,1691,25
|
|
20240503,100900,216680252,1698,1699,1699,1693,504
|
|
20240503,100800,215826919,1699,1699,1699,1699,9
|
|
20240503,100700,215811628,1699,1699,1699,1699,164
|
|
20240503,100600,215532992,1699,1693,1699,1693,7
|
|
20240503,100500,215521105,1699,1699,1699,1692,2723
|
|
20240503,100400,210913642,1692,1698,1700,1692,687
|
|
20240503,100300,209747062,1698,1695,1698,1695,809
|
|
20240503,100200,208375657,1695,1692,1695,1692,2046
|
|
20240503,100100,204913810,1692,1690,1692,1690,74
|
|
20240503,100000,204788746,1692,1692,1692,1692,6
|
|
20240503,095900,204778594,1692,1691,1692,1691,10
|
|
20240503,095800,204761675,1692,1692,1692,1692,6
|
|
20240503,095700,204751523,1692,1692,1692,1690,213
|
|
20240503,095600,204391527,1692,1692,1692,1692,23
|
|
20240503,095500,204352611,1690,1692,1692,1690,135
|
|
20240503,095400,204124455,1692,1692,1692,1692,1
|
|
20240503,095300,204122763,1694,1693,1694,1693,5
|
|
20240503,095200,204114297,1693,1694,1695,1693,28
|
|
20240503,095100,204066882,1694,1686,1694,1684,2035
|
|
20240503,095000,200634972,1684,1685,1685,1684,50
|
|
20240503,094900,200550771,1686,1686,1686,1679,2772
|
|
20240503,094800,195896545,1679,1684,1684,1679,2476
|
|
20240503,094700,191734424,1686,1686,1686,1686,100
|
|
20240503,094600,191565824,1686,1688,1688,1686,101
|
|
20240503,094500,191395518,1686,1683,1686,1683,973
|
|
20240503,094400,189756346,1679,1682,1683,1679,1280
|
|
20240503,094300,187605394,1683,1683,1683,1683,1
|
|
20240503,094200,187603711,1678,1683,1683,1678,6231
|
|
20240503,094100,177139088,1683,1684,1684,1683,161
|
|
20240503,094000,176868055,1684,1685,1685,1684,2101
|
|
20240503,093900,173329437,1686,1687,1687,1685,2754
|
|
20240503,093800,168688355,1686,1688,1688,1685,708
|
|
20240503,093700,167494103,1687,1687,1687,1687,1218
|
|
20240503,093600,165439337,1687,1691,1691,1687,3281
|
|
20240503,093500,159897152,1695,1695,1695,1695,0
|
|
20240503,093400,159897152,1695,1695,1695,1695,515
|
|
20240503,093300,159024227,1690,1690,1690,1690,0
|
|
20240503,093200,159024227,1690,1693,1693,1690,12433
|
|
20240503,093100,138004015,1693,1695,1697,1693,2061
|
|
20240503,093000,134514160,1695,1695,1695,1695,10
|
|
20240503,092900,134497210,1698,1695,1698,1694,1025
|
|
20240503,092800,132760811,1695,1695,1695,1695,2100
|
|
20240503,092700,129201311,1695,1695,1695,1695,0
|
|
20240503,092600,129201311,1695,1697,1698,1695,803
|
|
20240503,092500,127838751,1698,1695,1698,1695,267
|
|
20240503,092400,127386012,1696,1698,1698,1696,2047
|
|
20240503,092300,123913421,1699,1702,1702,1699,503
|
|
20240503,092200,123058821,1703,1703,1704,1701,708
|
|
20240503,092100,121853096,1703,1701,1703,1696,1042
|
|
20240503,092000,120080028,1702,1697,1702,1697,7724
|
|
20240503,091900,106951497,1695,1697,1697,1695,2188
|
|
20240503,091800,103242772,1695,1695,1695,1695,79
|
|
20240503,091700,103108867,1695,1697,1697,1695,1358
|
|
20240503,091600,100806341,1697,1697,1697,1697,369
|
|
20240503,091500,100180148,1697,1695,1697,1695,1182
|
|
20240503,091400,98176652,1695,1695,1695,1695,20
|
|
20240503,091300,98142752,1695,1697,1697,1695,4739
|
|
20240503,091200,90102936,1697,1699,1700,1697,2228
|
|
20240503,091100,86317995,1699,1700,1700,1699,308
|
|
20240503,091000,85794683,1700,1699,1700,1699,342
|
|
20240503,090900,85213610,1700,1700,1700,1699,139
|
|
20240503,090800,84977429,1699,1698,1699,1698,16
|
|
20240503,090700,84950260,1698,1706,1706,1698,400
|
|
20240503,090600,84270260,1698,1705,1708,1697,3672
|
|
20240503,090500,78005171,1704,1704,1706,1695,8754
|
|
20240503,090400,63083260,1704,1695,1704,1695,4067
|
|
20240503,090300,56163234,1698,1699,1699,1698,499
|
|
20240503,090200,55315773,1706,1704,1706,1703,2000
|
|
20240503,090100,51904800,1698,1699,1704,1692,12177
|
|
20240503,090000,31252274,1698,1693,1698,1692,17426
|