599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,185600,265446355,1829,1829,1829,1829,181
|
|
20240503,185500,265446355,1829,1829,1829,1829,0
|
|
20240503,185400,265446355,1829,1829,1829,1829,0
|
|
20240503,185300,265446355,1829,1829,1829,1829,0
|
|
20240503,185200,265446355,1829,1829,1829,1829,0
|
|
20240503,185100,265446355,1829,1829,1829,1829,0
|
|
20240503,185000,265446355,1829,1829,1829,1829,0
|
|
20240503,184900,265446355,1829,1829,1829,1829,0
|
|
20240503,184800,265446355,1829,1829,1829,1829,0
|
|
20240503,184700,265446355,1829,1829,1829,1829,0
|
|
20240503,184600,265446355,1829,1829,1829,1829,0
|
|
20240503,184500,265446355,1829,1829,1829,1829,0
|
|
20240503,184400,265446355,1829,1829,1829,1829,0
|
|
20240503,184300,265446355,1829,1829,1829,1829,0
|
|
20240503,184200,265446355,1829,1829,1829,1829,0
|
|
20240503,184100,265446355,1829,1829,1829,1829,0
|
|
20240503,184000,265446355,1829,1829,1829,1829,0
|
|
20240503,183900,265446355,1829,1829,1829,1829,0
|
|
20240503,183800,265446355,1829,1829,1829,1829,0
|
|
20240503,183700,265446355,1829,1829,1829,1829,0
|
|
20240503,183600,265446355,1829,1829,1829,1829,0
|
|
20240503,183500,265446355,1829,1829,1829,1829,0
|
|
20240503,183400,265446355,1829,1829,1829,1829,0
|
|
20240503,183300,265446355,1829,1829,1829,1829,0
|
|
20240503,183200,265446355,1829,1829,1829,1829,0
|
|
20240503,183100,265446355,1829,1829,1829,1829,0
|
|
20240503,183000,265446355,1829,1829,1829,1829,0
|
|
20240503,182900,265446355,1829,1829,1829,1829,0
|
|
20240503,182800,265446355,1829,1829,1829,1829,0
|
|
20240503,182700,265446355,1829,1829,1829,1829,0
|
|
20240503,182600,265446355,1829,1829,1829,1829,181
|
|
20240503,182500,265446355,1829,1829,1829,1829,0
|
|
20240503,182400,265446355,1829,1829,1829,1829,0
|
|
20240503,182300,265446355,1829,1829,1829,1829,0
|
|
20240503,182200,265446355,1829,1829,1829,1829,0
|
|
20240503,182100,265446355,1829,1829,1829,1829,0
|
|
20240503,182000,265446355,1829,1829,1829,1829,0
|
|
20240503,181900,265446355,1829,1829,1829,1829,0
|
|
20240503,181800,265446355,1829,1829,1829,1829,0
|
|
20240503,181700,265446355,1829,1829,1829,1829,0
|
|
20240503,181600,265446355,1829,1829,1829,1829,0
|
|
20240503,181500,265446355,1829,1829,1829,1829,0
|
|
20240503,181400,265446355,1829,1829,1829,1829,0
|
|
20240503,181300,265446355,1829,1829,1829,1829,0
|
|
20240503,181200,265446355,1829,1829,1829,1829,0
|
|
20240503,181100,265446355,1829,1829,1829,1829,0
|
|
20240503,181000,265446355,1829,1829,1829,1829,0
|
|
20240503,180900,265446355,1829,1829,1829,1829,0
|
|
20240503,180800,265446355,1829,1829,1829,1829,0
|
|
20240503,180700,265446355,1829,1829,1829,1829,0
|
|
20240503,180600,265446355,1829,1829,1829,1829,0
|
|
20240503,180500,265446355,1829,1829,1829,1829,0
|
|
20240503,180400,265446355,1829,1829,1829,1829,0
|
|
20240503,180300,265446355,1829,1829,1829,1829,0
|
|
20240503,180200,265446355,1829,1829,1829,1829,0
|
|
20240503,180100,265446355,1829,1829,1829,1829,0
|
|
20240503,180000,265446355,1829,1829,1829,1829,0
|
|
20240503,175900,265446355,1829,1829,1829,1829,0
|
|
20240503,175800,265446355,1829,1829,1829,1829,0
|
|
20240503,175700,265446355,1829,1829,1829,1829,0
|
|
20240503,175600,265446355,1829,1829,1829,1829,181
|
|
20240503,175500,265446355,1829,1829,1829,1829,0
|
|
20240503,175400,265446355,1829,1829,1829,1829,0
|
|
20240503,175300,265446355,1829,1829,1829,1829,0
|
|
20240503,175200,265446355,1829,1829,1829,1829,0
|
|
20240503,175100,265446355,1829,1829,1829,1829,0
|
|
20240503,175000,265446355,1829,1829,1829,1829,0
|
|
20240503,174900,265446355,1829,1829,1829,1829,0
|
|
20240503,174800,265446355,1829,1829,1829,1829,0
|
|
20240503,174700,265446355,1829,1829,1829,1829,0
|
|
20240503,174600,265446355,1829,1829,1829,1829,0
|
|
20240503,174500,265446355,1829,1829,1829,1829,0
|
|
20240503,174400,265446355,1829,1829,1829,1829,0
|
|
20240503,174300,265446355,1829,1829,1829,1829,0
|
|
20240503,174200,265446355,1829,1829,1829,1829,0
|
|
20240503,174100,265446355,1829,1829,1829,1829,0
|
|
20240503,174000,265446355,1829,1829,1829,1829,0
|
|
20240503,173900,265446355,1829,1829,1829,1829,0
|
|
20240503,173800,265446355,1829,1829,1829,1829,0
|
|
20240503,173700,265446355,1829,1829,1829,1829,0
|
|
20240503,173600,265446355,1829,1829,1829,1829,0
|
|
20240503,173500,265446355,1829,1829,1829,1829,0
|
|
20240503,173400,265446355,1829,1829,1829,1829,0
|
|
20240503,173300,265446355,1829,1829,1829,1829,0
|
|
20240503,173200,265446355,1829,1829,1829,1829,0
|
|
20240503,173100,265446355,1829,1829,1829,1829,0
|
|
20240503,173000,265446355,1829,1829,1829,1829,0
|
|
20240503,172900,265446355,1829,1829,1829,1829,0
|
|
20240503,172800,265446355,1829,1829,1829,1829,0
|
|
20240503,172700,265446355,1829,1829,1829,1829,0
|
|
20240503,172600,265446355,1829,1829,1829,1829,181
|
|
20240503,172500,265446355,1829,1829,1829,1829,0
|
|
20240503,172400,265446355,1829,1829,1829,1829,0
|
|
20240503,172300,265446355,1829,1829,1829,1829,0
|
|
20240503,172200,265446355,1829,1829,1829,1829,0
|
|
20240503,172100,265446355,1829,1829,1829,1829,0
|
|
20240503,172000,265446355,1829,1829,1829,1829,0
|
|
20240503,171900,265446355,1829,1829,1829,1829,0
|
|
20240503,171800,265446355,1829,1829,1829,1829,0
|
|
20240503,171700,265446355,1829,1829,1829,1829,0
|
|
20240503,171600,265446355,1829,1829,1829,1829,0
|
|
20240503,171500,265446355,1829,1829,1829,1829,0
|
|
20240503,171400,265446355,1829,1829,1829,1829,0
|
|
20240503,171300,265446355,1829,1829,1829,1829,0
|
|
20240503,171200,265446355,1829,1829,1829,1829,0
|
|
20240503,171100,265446355,1829,1829,1829,1829,0
|
|
20240503,171000,265446355,1829,1829,1829,1829,0
|
|
20240503,170900,265446355,1829,1829,1829,1829,0
|
|
20240503,170800,265446355,1829,1829,1829,1829,0
|
|
20240503,170700,265446355,1829,1829,1829,1829,0
|
|
20240503,170600,265446355,1829,1829,1829,1829,0
|
|
20240503,170500,265446355,1829,1829,1829,1829,0
|
|
20240503,170400,265446355,1829,1829,1829,1829,0
|
|
20240503,170300,265446355,1829,1829,1829,1829,0
|
|
20240503,170200,265446355,1829,1829,1829,1829,0
|
|
20240503,170100,265446355,1829,1829,1829,1829,0
|
|
20240503,170000,265446355,1829,1829,1829,1829,0
|
|
20240503,165900,265446355,1829,1829,1829,1829,0
|
|
20240503,165800,265446355,1829,1829,1829,1829,0
|
|
20240503,165700,265446355,1829,1829,1829,1829,0
|
|
20240503,165600,265446355,1829,1829,1829,1829,181
|
|
20240503,165500,265446355,1829,1829,1829,1829,0
|
|
20240503,165400,265446355,1829,1829,1829,1829,0
|
|
20240503,165300,265446355,1829,1829,1829,1829,0
|
|
20240503,165200,265446355,1829,1829,1829,1829,0
|
|
20240503,165100,265446355,1829,1829,1829,1829,0
|
|
20240503,165000,265446355,1829,1829,1829,1829,0
|
|
20240503,164900,265446355,1829,1829,1829,1829,0
|
|
20240503,164800,265446355,1829,1829,1829,1829,0
|
|
20240503,164700,265446355,1829,1829,1829,1829,0
|
|
20240503,164600,265446355,1829,1829,1829,1829,0
|
|
20240503,164500,265446355,1829,1829,1829,1829,0
|
|
20240503,164400,265446355,1829,1829,1829,1829,0
|
|
20240503,164300,265446355,1829,1829,1829,1829,0
|
|
20240503,164200,265446355,1829,1829,1829,1829,0
|
|
20240503,164100,265446355,1829,1829,1829,1829,0
|
|
20240503,164000,265446355,1829,1829,1829,1829,0
|
|
20240503,163900,265446355,1829,1829,1829,1829,0
|
|
20240503,163800,265446355,1829,1829,1829,1829,0
|
|
20240503,163700,265446355,1829,1829,1829,1829,0
|
|
20240503,163600,265446355,1829,1829,1829,1829,0
|
|
20240503,163500,265446355,1829,1829,1829,1829,0
|
|
20240503,163400,265446355,1829,1829,1829,1829,0
|
|
20240503,163300,265446355,1829,1829,1829,1829,0
|
|
20240503,163200,265446355,1829,1829,1829,1829,0
|
|
20240503,163100,265446355,1829,1829,1829,1829,0
|
|
20240503,163000,265446355,1829,1829,1829,1829,0
|
|
20240503,162900,265446355,1829,1829,1829,1829,0
|
|
20240503,162800,265446355,1829,1829,1829,1829,0
|
|
20240503,162700,265446355,1829,1829,1829,1829,0
|
|
20240503,162600,265446355,1829,1829,1829,1829,181
|
|
20240503,162500,265446355,1829,1829,1829,1829,0
|
|
20240503,162400,265446355,1829,1829,1829,1829,0
|
|
20240503,162300,265446355,1829,1829,1829,1829,0
|
|
20240503,162200,265446355,1829,1829,1829,1829,0
|
|
20240503,162100,265446355,1829,1829,1829,1829,0
|
|
20240503,162000,265446355,1829,1829,1829,1829,0
|
|
20240503,161900,265446355,1829,1829,1829,1829,0
|
|
20240503,161800,265446355,1829,1829,1829,1829,0
|
|
20240503,161700,265446355,1829,1829,1829,1829,0
|
|
20240503,161600,265446355,1829,1829,1829,1829,0
|
|
20240503,161500,265446355,1829,1829,1829,1829,0
|
|
20240503,161400,265446355,1829,1829,1829,1829,0
|
|
20240503,161300,265446355,1829,1829,1829,1829,0
|
|
20240503,161200,265446355,1829,1829,1829,1829,0
|
|
20240503,161100,265446355,1829,1829,1829,1829,0
|
|
20240503,161000,265446355,1829,1829,1829,1829,0
|
|
20240503,160900,265446355,1829,1829,1829,1829,0
|
|
20240503,160800,265446355,1829,1829,1829,1829,0
|
|
20240503,160700,265446355,1829,1829,1829,1829,0
|
|
20240503,160600,265446355,1829,1829,1829,1829,0
|
|
20240503,160500,265446355,1829,1829,1829,1829,0
|
|
20240503,160400,265446355,1829,1829,1829,1829,0
|
|
20240503,160300,265446355,1829,1829,1829,1829,0
|
|
20240503,160200,265446355,1829,1829,1829,1829,0
|
|
20240503,160100,265446355,1829,1829,1829,1829,0
|
|
20240503,160000,265446355,1829,1829,1829,1829,0
|
|
20240503,155900,265446355,1829,1829,1829,1829,0
|
|
20240503,155800,265446355,1829,1829,1829,1829,0
|
|
20240503,155700,265446355,1829,1829,1829,1829,0
|
|
20240503,155600,265446355,1829,1829,1829,1829,181
|
|
20240503,155500,265446355,1829,1829,1829,1829,0
|
|
20240503,155400,265446355,1829,1829,1829,1829,0
|
|
20240503,155300,265446355,1829,1829,1829,1829,0
|
|
20240503,155200,265446355,1829,1829,1829,1829,0
|
|
20240503,155100,265446355,1829,1829,1829,1829,0
|
|
20240503,155000,265446355,1829,1829,1829,1829,0
|
|
20240503,154900,265446355,1829,1829,1829,1829,0
|
|
20240503,154800,265446355,1829,1829,1829,1829,0
|
|
20240503,154700,265446355,1829,1829,1829,1829,0
|
|
20240503,154600,265446355,1829,1829,1829,1829,0
|
|
20240503,154500,265446355,1829,1829,1829,1829,0
|
|
20240503,154400,265446355,1829,1829,1829,1829,0
|
|
20240503,154300,265446355,1829,1829,1829,1829,0
|
|
20240503,154200,265446355,1829,1829,1829,1829,0
|
|
20240503,154100,265446355,1829,1829,1829,1829,0
|
|
20240503,154000,265446355,1829,1829,1829,1829,0
|
|
20240503,153900,265446355,1829,1829,1829,1829,0
|
|
20240503,153800,265446355,1829,1829,1829,1829,0
|
|
20240503,153700,265446355,1829,1829,1829,1829,0
|
|
20240503,153600,265446355,1829,1829,1829,1829,0
|
|
20240503,153500,265446355,1829,1829,1829,1829,0
|
|
20240503,153400,265446355,1829,1829,1829,1829,0
|
|
20240503,153300,265446355,1829,1829,1829,1829,0
|
|
20240503,153200,265446355,1829,1829,1829,1829,0
|
|
20240503,153100,265446355,1829,1829,1829,1829,0
|
|
20240503,153000,265446355,1829,1829,1829,1829,181
|
|
20240503,152900,265115306,1814,1814,1814,1814,0
|
|
20240503,152800,265115306,1814,1814,1814,1814,0
|
|
20240503,152700,265115306,1814,1814,1814,1814,0
|
|
20240503,152600,265115306,1814,1814,1814,1814,0
|
|
20240503,152500,265115306,1814,1814,1814,1814,0
|
|
20240503,152400,265115306,1814,1814,1814,1814,0
|
|
20240503,152300,265115306,1814,1814,1814,1814,0
|
|
20240503,152200,265115306,1814,1814,1814,1814,0
|
|
20240503,152100,265115306,1814,1814,1814,1814,0
|
|
20240503,152000,265115306,1814,1814,1814,1814,0
|
|
20240503,151900,265115306,1814,1814,1814,1814,1480
|
|
20240503,151800,262430586,1815,1823,1823,1814,6694
|
|
20240503,151700,250252434,1823,1823,1823,1823,80
|
|
20240503,151600,250106594,1834,1834,1834,1834,0
|
|
20240503,151500,250106594,1834,1834,1834,1834,63
|
|
20240503,151400,249991052,1834,1834,1834,1834,0
|
|
20240503,151300,249991052,1834,1834,1834,1834,0
|
|
20240503,151200,249991052,1834,1834,1834,1834,0
|
|
20240503,151100,249991052,1834,1834,1834,1834,0
|
|
20240503,151000,249991052,1834,1834,1834,1834,0
|
|
20240503,150900,249991052,1834,1834,1834,1834,0
|
|
20240503,150800,249991052,1834,1834,1834,1834,0
|
|
20240503,150700,249991052,1834,1834,1834,1834,0
|
|
20240503,150600,249991052,1834,1834,1834,1834,0
|
|
20240503,150500,249991052,1834,1834,1834,1834,0
|
|
20240503,150400,249991052,1834,1834,1834,1834,7
|
|
20240503,150300,249978214,1834,1834,1835,1822,6147
|
|
20240503,150200,238698934,1835,1833,1835,1833,3001
|
|
20240503,150100,233195578,1821,1833,1833,1821,9
|
|
20240503,150000,233179177,1821,1833,1833,1821,9
|
|
20240503,145900,233162776,1821,1822,1822,1821,1355
|
|
20240503,145800,230695304,1822,1822,1822,1822,0
|
|
20240503,145700,230695304,1822,1822,1822,1821,5590
|
|
20240503,145600,220513151,1822,1822,1822,1822,18
|
|
20240503,145500,220480355,1834,1834,1834,1834,0
|
|
20240503,145400,220480355,1834,1834,1834,1834,0
|
|
20240503,145300,220480355,1834,1834,1834,1834,0
|
|
20240503,145200,220480355,1834,1834,1834,1834,0
|
|
20240503,145100,220480355,1834,1834,1834,1834,1
|
|
20240503,145000,220478521,1824,1824,1824,1824,3999
|
|
20240503,144900,213184345,1822,1822,1822,1822,0
|
|
20240503,144800,213184345,1822,1824,1824,1822,1080
|
|
20240503,144700,211214585,1824,1824,1824,1824,1
|
|
20240503,144600,211212761,1822,1822,1822,1822,0
|
|
20240503,144500,211212761,1822,1822,1822,1822,136
|
|
20240503,144400,210964969,1822,1822,1822,1822,0
|
|
20240503,144300,210964969,1822,1822,1822,1822,586
|
|
20240503,144200,209897277,1822,1822,1822,1822,0
|
|
20240503,144100,209897277,1822,1822,1822,1822,1
|
|
20240503,144000,209895455,1822,1822,1822,1822,0
|
|
20240503,143900,209895455,1822,1822,1822,1822,12
|
|
20240503,143800,209873591,1822,1822,1822,1822,0
|
|
20240503,143700,209873591,1822,1822,1822,1822,92
|
|
20240503,143600,209705967,1834,1834,1834,1834,0
|
|
20240503,143500,209705967,1834,1834,1834,1834,0
|
|
20240503,143400,209705967,1834,1834,1834,1834,0
|
|
20240503,143300,209705967,1834,1834,1834,1834,0
|
|
20240503,143200,209705967,1834,1834,1834,1834,0
|
|
20240503,143100,209705967,1834,1834,1834,1834,0
|
|
20240503,143000,209705967,1834,1834,1834,1834,0
|
|
20240503,142900,209705967,1834,1834,1834,1834,0
|
|
20240503,142800,209705967,1834,1834,1834,1834,0
|
|
20240503,142700,209705967,1834,1834,1834,1834,0
|
|
20240503,142600,209705967,1834,1834,1834,1834,0
|
|
20240503,142500,209705967,1834,1834,1834,1834,0
|
|
20240503,142400,209705967,1834,1834,1834,1834,0
|
|
20240503,142300,209705967,1834,1834,1834,1834,0
|
|
20240503,142200,209705967,1834,1822,1834,1822,19
|
|
20240503,142100,209671313,1822,1832,1833,1822,1426
|
|
20240503,142000,207057688,1833,1833,1833,1833,1
|
|
20240503,141900,207055855,1822,1822,1822,1822,9
|
|
20240503,141800,207039457,1835,1835,1835,1835,0
|
|
20240503,141700,207039457,1835,1835,1835,1835,0
|
|
20240503,141600,207039457,1835,1835,1835,1835,0
|
|
20240503,141500,207039457,1835,1835,1835,1835,0
|
|
20240503,141400,207039457,1835,1835,1835,1835,0
|
|
20240503,141300,207039457,1835,1835,1835,1835,0
|
|
20240503,141200,207039457,1835,1835,1835,1835,0
|
|
20240503,141100,207039457,1835,1835,1835,1835,1
|
|
20240503,141000,207037622,1822,1822,1822,1822,11
|
|
20240503,140900,207017580,1822,1822,1822,1822,0
|
|
20240503,140800,207017580,1822,1822,1822,1822,3
|
|
20240503,140700,207012114,1822,1822,1822,1822,0
|
|
20240503,140600,207012114,1822,1822,1822,1822,0
|
|
20240503,140500,207012114,1822,1822,1822,1822,2
|
|
20240503,140400,207008470,1825,1825,1825,1825,0
|
|
20240503,140300,207008470,1825,1824,1825,1824,211
|
|
20240503,140200,206623495,1824,1824,1824,1824,111
|
|
20240503,140100,206421031,1824,1824,1824,1824,0
|
|
20240503,140000,206421031,1824,1824,1824,1824,796
|
|
20240503,135900,204969127,1821,1821,1821,1821,0
|
|
20240503,135800,204969127,1821,1821,1821,1821,0
|
|
20240503,135700,204969127,1821,1821,1821,1821,0
|
|
20240503,135600,204969127,1821,1821,1821,1821,0
|
|
20240503,135500,204969127,1821,1821,1821,1821,0
|
|
20240503,135400,204969127,1821,1821,1821,1821,0
|
|
20240503,135300,204969127,1821,1821,1821,1821,0
|
|
20240503,135200,204969127,1821,1821,1821,1821,14
|
|
20240503,135100,204943633,1821,1835,1835,1821,3548
|
|
20240503,135000,198433407,1821,1821,1821,1821,268
|
|
20240503,134900,197945379,1820,1820,1820,1820,0
|
|
20240503,134800,197945379,1820,1821,1821,1820,46
|
|
20240503,134700,197861631,1820,1820,1820,1820,1002
|
|
20240503,134600,196037991,1821,1822,1822,1821,1458
|
|
20240503,134500,193381653,1841,1841,1841,1841,0
|
|
20240503,134400,193381653,1841,1841,1841,1841,0
|
|
20240503,134300,193381653,1841,1841,1841,1841,0
|
|
20240503,134200,193381653,1841,1841,1841,1841,0
|
|
20240503,134100,193381653,1841,1841,1841,1841,2
|
|
20240503,134000,193377971,1823,1831,1835,1823,6479
|
|
20240503,133900,181498431,1831,1831,1831,1831,0
|
|
20240503,133800,181498431,1831,1831,1831,1831,0
|
|
20240503,133700,181498431,1831,1831,1831,1831,0
|
|
20240503,133600,181498431,1831,1831,1831,1831,0
|
|
20240503,133500,181498431,1831,1831,1831,1831,0
|
|
20240503,133400,181498431,1831,1831,1831,1831,0
|
|
20240503,133300,181498431,1831,1831,1831,1831,0
|
|
20240503,133200,181498431,1831,1831,1831,1831,0
|
|
20240503,133100,181498431,1831,1831,1831,1831,0
|
|
20240503,133000,181498431,1831,1831,1831,1831,0
|
|
20240503,132900,181498431,1831,1831,1831,1831,893
|
|
20240503,132800,179863348,1831,1831,1831,1831,0
|
|
20240503,132700,179863348,1831,1831,1831,1831,2
|
|
20240503,132600,179859686,1831,1831,1831,1831,0
|
|
20240503,132500,179859686,1831,1831,1831,1831,0
|
|
20240503,132400,179859686,1831,1831,1831,1831,948
|
|
20240503,132300,178123898,1830,1830,1830,1830,0
|
|
20240503,132200,178123898,1830,1830,1830,1830,1000
|
|
20240503,132100,176293898,1822,1822,1822,1822,0
|
|
20240503,132000,176293898,1822,1822,1822,1822,0
|
|
20240503,131900,176293898,1822,1822,1822,1822,0
|
|
20240503,131800,176293898,1822,1822,1822,1822,0
|
|
20240503,131700,176293898,1822,1822,1822,1822,0
|
|
20240503,131600,176293898,1822,1824,1824,1822,5281
|
|
20240503,131500,166666409,1830,1830,1830,1830,0
|
|
20240503,131400,166666409,1830,1830,1830,1830,0
|
|
20240503,131300,166666409,1830,1830,1830,1830,0
|
|
20240503,131200,166666409,1830,1830,1830,1830,0
|
|
20240503,131100,166666409,1830,1830,1830,1830,0
|
|
20240503,131000,166666409,1830,1830,1830,1830,0
|
|
20240503,130900,166666409,1830,1830,1830,1830,0
|
|
20240503,130800,166666409,1830,1830,1830,1830,0
|
|
20240503,130700,166666409,1830,1830,1830,1830,0
|
|
20240503,130600,166666409,1830,1830,1830,1830,0
|
|
20240503,130500,166666409,1830,1830,1830,1830,0
|
|
20240503,130400,166666409,1830,1830,1830,1830,0
|
|
20240503,130300,166666409,1830,1830,1830,1830,0
|
|
20240503,130200,166666409,1830,1830,1830,1830,0
|
|
20240503,130100,166666409,1830,1830,1830,1830,0
|
|
20240503,130000,166666409,1830,1830,1830,1830,0
|
|
20240503,125900,166666409,1830,1830,1830,1830,0
|
|
20240503,125800,166666409,1830,1830,1830,1830,0
|
|
20240503,125700,166666409,1830,1830,1830,1830,1
|
|
20240503,125600,166664579,1823,1823,1823,1823,0
|
|
20240503,125500,166664579,1823,1823,1823,1823,0
|
|
20240503,125400,166664579,1823,1823,1823,1823,0
|
|
20240503,125300,166664579,1823,1823,1823,1823,0
|
|
20240503,125200,166664579,1823,1823,1823,1823,0
|
|
20240503,125100,166664579,1823,1823,1823,1823,0
|
|
20240503,125000,166664579,1823,1823,1823,1823,0
|
|
20240503,124900,166664579,1823,1823,1823,1823,0
|
|
20240503,124800,166664579,1823,1823,1823,1823,0
|
|
20240503,124700,166664579,1823,1823,1823,1823,0
|
|
20240503,124600,166664579,1823,1823,1823,1823,0
|
|
20240503,124500,166664579,1823,1823,1823,1823,19
|
|
20240503,124400,166629942,1830,1830,1830,1830,2
|
|
20240503,124300,166626282,1823,1823,1823,1823,0
|
|
20240503,124200,166626282,1823,1823,1823,1823,0
|
|
20240503,124100,166626282,1823,1823,1823,1823,1500
|
|
20240503,124000,163891782,1823,1823,1823,1823,5500
|
|
20240503,123900,153865282,1823,1823,1823,1823,6
|
|
20240503,123800,153854344,1823,1823,1823,1823,0
|
|
20240503,123700,153854344,1823,1824,1824,1823,973
|
|
20240503,123600,152079597,1824,1824,1824,1824,0
|
|
20240503,123500,152079597,1824,1824,1824,1824,0
|
|
20240503,123400,152079597,1824,1824,1824,1824,0
|
|
20240503,123300,152079597,1824,1824,1824,1823,1375
|
|
20240503,123200,149572072,1824,1824,1824,1824,48
|
|
20240503,123100,149484520,1835,1835,1835,1835,0
|
|
20240503,123000,149484520,1835,1835,1835,1835,0
|
|
20240503,122900,149484520,1835,1835,1835,1835,0
|
|
20240503,122800,149484520,1835,1835,1835,1835,0
|
|
20240503,122700,149484520,1835,1835,1835,1835,0
|
|
20240503,122600,149484520,1835,1835,1835,1835,0
|
|
20240503,122500,149484520,1835,1835,1835,1835,0
|
|
20240503,122400,149484520,1835,1835,1835,1835,0
|
|
20240503,122300,149484520,1835,1835,1835,1835,0
|
|
20240503,122200,149484520,1835,1835,1835,1835,106
|
|
20240503,122100,149290010,1822,1822,1822,1822,0
|
|
20240503,122000,149290010,1822,1822,1822,1822,0
|
|
20240503,121900,149290010,1822,1822,1822,1822,14
|
|
20240503,121800,149264502,1835,1835,1835,1835,0
|
|
20240503,121700,149264502,1835,1835,1835,1835,0
|
|
20240503,121600,149264502,1835,1835,1835,1835,0
|
|
20240503,121500,149264502,1835,1835,1835,1835,0
|
|
20240503,121400,149264502,1835,1835,1835,1835,0
|
|
20240503,121300,149264502,1835,1835,1835,1835,0
|
|
20240503,121200,149264502,1835,1835,1835,1835,0
|
|
20240503,121100,149264502,1835,1835,1835,1835,0
|
|
20240503,121000,149264502,1835,1835,1835,1835,0
|
|
20240503,120900,149264502,1835,1835,1835,1835,0
|
|
20240503,120800,149264502,1835,1835,1835,1835,0
|
|
20240503,120700,149264502,1835,1835,1835,1835,0
|
|
20240503,120600,149264502,1835,1835,1835,1835,0
|
|
20240503,120500,149264502,1835,1835,1835,1835,0
|
|
20240503,120400,149264502,1835,1835,1835,1835,0
|
|
20240503,120300,149264502,1835,1835,1835,1835,0
|
|
20240503,120200,149264502,1835,1835,1835,1835,0
|
|
20240503,120100,149264502,1835,1835,1835,1835,0
|
|
20240503,120000,149264502,1835,1835,1835,1835,0
|
|
20240503,115900,149264502,1835,1835,1835,1835,0
|
|
20240503,115800,149264502,1835,1835,1835,1835,0
|
|
20240503,115700,149264502,1835,1835,1835,1835,1
|
|
20240503,115600,149262667,1821,1821,1821,1821,0
|
|
20240503,115500,149262667,1821,1821,1821,1821,0
|
|
20240503,115400,149262667,1821,1821,1821,1821,0
|
|
20240503,115300,149262667,1821,1821,1821,1821,0
|
|
20240503,115200,149262667,1821,1821,1821,1821,0
|
|
20240503,115100,149262667,1821,1821,1821,1821,0
|
|
20240503,115000,149262667,1821,1821,1821,1821,0
|
|
20240503,114900,149262667,1821,1821,1821,1821,0
|
|
20240503,114800,149262667,1821,1821,1821,1821,0
|
|
20240503,114700,149262667,1821,1821,1821,1821,0
|
|
20240503,114600,149262667,1821,1821,1821,1821,0
|
|
20240503,114500,149262667,1821,1821,1821,1821,0
|
|
20240503,114400,149262667,1821,1821,1821,1821,0
|
|
20240503,114300,149262667,1821,1821,1821,1821,0
|
|
20240503,114200,149262667,1821,1821,1821,1821,0
|
|
20240503,114100,149262667,1821,1821,1821,1821,0
|
|
20240503,114000,149262667,1821,1821,1821,1821,0
|
|
20240503,113900,149262667,1821,1821,1821,1821,0
|
|
20240503,113800,149262667,1821,1821,1821,1821,10
|
|
20240503,113700,149244457,1821,1824,1824,1821,3504
|
|
20240503,113600,142853170,1824,1824,1824,1824,2000
|
|
20240503,113500,139205170,1824,1824,1824,1824,1
|
|
20240503,113400,139203346,1844,1844,1844,1844,0
|
|
20240503,113300,139203346,1844,1844,1844,1844,0
|
|
20240503,113200,139203346,1844,1844,1844,1844,0
|
|
20240503,113100,139203346,1844,1844,1844,1844,0
|
|
20240503,113000,139203346,1844,1844,1844,1844,0
|
|
20240503,112900,139203346,1844,1844,1844,1844,0
|
|
20240503,112800,139203346,1844,1844,1844,1844,0
|
|
20240503,112700,139203346,1844,1844,1844,1844,0
|
|
20240503,112600,139203346,1844,1844,1844,1844,0
|
|
20240503,112500,139203346,1844,1844,1844,1844,0
|
|
20240503,112400,139203346,1844,1844,1844,1844,0
|
|
20240503,112300,139203346,1844,1844,1844,1844,0
|
|
20240503,112200,139203346,1844,1844,1844,1844,0
|
|
20240503,112100,139203346,1844,1844,1844,1844,0
|
|
20240503,112000,139203346,1844,1844,1844,1844,0
|
|
20240503,111900,139203346,1844,1844,1844,1844,0
|
|
20240503,111800,139203346,1844,1844,1844,1844,0
|
|
20240503,111700,139203346,1844,1844,1844,1844,1
|
|
20240503,111600,139201502,1821,1834,1834,1821,16
|
|
20240503,111500,139172344,1846,1846,1846,1846,0
|
|
20240503,111400,139172344,1846,1823,1846,1823,13
|
|
20240503,111300,139148622,1823,1821,1823,1821,27
|
|
20240503,111200,139099403,1850,1831,1850,1831,10900
|
|
20240503,111100,119055029,1835,1835,1835,1835,0
|
|
20240503,111000,119055029,1835,1830,1835,1830,500
|
|
20240503,110900,118138849,1836,1836,1836,1836,0
|
|
20240503,110800,118138849,1836,1836,1836,1836,0
|
|
20240503,110700,118138849,1836,1836,1836,1836,0
|
|
20240503,110600,118138849,1836,1836,1836,1836,0
|
|
20240503,110500,118138849,1836,1834,1836,1834,1000
|
|
20240503,110400,116303265,1836,1836,1836,1836,0
|
|
20240503,110300,116303265,1836,1836,1836,1836,0
|
|
20240503,110200,116303265,1836,1836,1836,1836,0
|
|
20240503,110100,116303265,1836,1836,1836,1836,0
|
|
20240503,110000,116303265,1836,1836,1836,1836,0
|
|
20240503,105900,116303265,1836,1836,1836,1836,0
|
|
20240503,105800,116303265,1836,1836,1836,1836,0
|
|
20240503,105700,116303265,1836,1836,1836,1836,0
|
|
20240503,105600,116303265,1836,1836,1836,1836,0
|
|
20240503,105500,116303265,1836,1830,1836,1830,5
|
|
20240503,105400,116294109,1828,1815,1828,1815,2
|
|
20240503,105300,116290466,1815,1815,1815,1815,1
|
|
20240503,105200,116288651,1816,1833,1833,1816,3
|
|
20240503,105100,116283186,1816,1829,1830,1816,1585
|
|
20240503,105000,113382670,1826,1826,1826,1826,2000
|
|
20240503,104900,109730670,1830,1830,1830,1830,1
|
|
20240503,104800,109728840,1814,1814,1814,1814,0
|
|
20240503,104700,109728840,1814,1814,1814,1814,0
|
|
20240503,104600,109728840,1814,1814,1814,1814,3
|
|
20240503,104500,109723398,1837,1837,1837,1837,0
|
|
20240503,104400,109723398,1837,1837,1837,1837,0
|
|
20240503,104300,109723398,1837,1837,1837,1837,0
|
|
20240503,104200,109723398,1837,1837,1837,1837,0
|
|
20240503,104100,109723398,1837,1837,1837,1837,0
|
|
20240503,104000,109723398,1837,1837,1837,1837,0
|
|
20240503,103900,109723398,1837,1837,1837,1837,5
|
|
20240503,103800,109714213,1825,1826,1826,1825,4926
|
|
20240503,103700,100721252,1826,1826,1826,1826,0
|
|
20240503,103600,100721252,1826,1826,1826,1826,0
|
|
20240503,103500,100721252,1826,1832,1832,1826,200
|
|
20240503,103400,100354882,1838,1838,1838,1838,0
|
|
20240503,103300,100354882,1838,1838,1838,1838,0
|
|
20240503,103200,100354882,1838,1838,1838,1838,0
|
|
20240503,103100,100354882,1838,1838,1838,1838,0
|
|
20240503,103000,100354882,1838,1838,1838,1838,0
|
|
20240503,102900,100354882,1838,1838,1838,1838,60
|
|
20240503,102800,100244602,1838,1838,1838,1838,0
|
|
20240503,102700,100244602,1838,1838,1838,1838,0
|
|
20240503,102600,100244602,1838,1838,1838,1838,0
|
|
20240503,102500,100244602,1838,1838,1838,1838,0
|
|
20240503,102400,100244602,1838,1838,1838,1838,0
|
|
20240503,102300,100244602,1838,1838,1838,1838,0
|
|
20240503,102200,100244602,1838,1838,1838,1838,0
|
|
20240503,102100,100244602,1838,1838,1838,1838,0
|
|
20240503,102000,100244602,1838,1838,1838,1838,0
|
|
20240503,101900,100244602,1838,1838,1838,1838,0
|
|
20240503,101800,100244602,1838,1838,1838,1838,0
|
|
20240503,101700,100244602,1838,1838,1838,1838,0
|
|
20240503,101600,100244602,1838,1838,1838,1838,0
|
|
20240503,101500,100244602,1838,1838,1838,1838,0
|
|
20240503,101400,100244602,1838,1838,1838,1838,3
|
|
20240503,101300,100239088,1832,1832,1832,1832,0
|
|
20240503,101200,100239088,1832,1832,1832,1832,11
|
|
20240503,101100,100218936,1832,1832,1832,1832,0
|
|
20240503,101000,100218936,1832,1832,1832,1832,1
|
|
20240503,100900,100217104,1832,1832,1832,1832,3
|
|
20240503,100800,100211608,1839,1839,1839,1839,0
|
|
20240503,100700,100211608,1839,1839,1839,1839,0
|
|
20240503,100600,100211608,1839,1839,1839,1839,13
|
|
20240503,100500,100187701,1839,1839,1839,1839,0
|
|
20240503,100400,100187701,1839,1839,1839,1839,20
|
|
20240503,100300,100150921,1838,1838,1838,1838,0
|
|
20240503,100200,100150921,1838,1838,1838,1838,0
|
|
20240503,100100,100150921,1838,1837,1838,1837,2000
|
|
20240503,100000,96475321,1832,1832,1832,1832,10
|
|
20240503,095900,96457001,1838,1838,1838,1838,0
|
|
20240503,095800,96457001,1838,1838,1838,1838,0
|
|
20240503,095700,96457001,1838,1838,1838,1838,0
|
|
20240503,095600,96457001,1838,1838,1838,1838,0
|
|
20240503,095500,96457001,1838,1838,1838,1838,6
|
|
20240503,095400,96445973,1832,1832,1832,1832,0
|
|
20240503,095300,96445973,1832,1832,1832,1832,0
|
|
20240503,095200,96445973,1832,1832,1832,1832,0
|
|
20240503,095100,96445973,1832,1837,1838,1832,1711
|
|
20240503,095000,93302233,1838,1838,1838,1838,0
|
|
20240503,094900,93302233,1838,1838,1838,1838,1
|
|
20240503,094800,93300395,1838,1838,1838,1838,3
|
|
20240503,094700,93294881,1833,1833,1833,1833,0
|
|
20240503,094600,93294881,1833,1833,1833,1833,1500
|
|
20240503,094500,90545381,1833,1833,1833,1833,200
|
|
20240503,094400,90178781,1832,1832,1832,1832,475
|
|
20240503,094300,89308581,1832,1825,1832,1825,502
|
|
20240503,094200,88392417,1825,1825,1825,1825,2002
|
|
20240503,094100,84738767,1825,1825,1825,1825,2500
|
|
20240503,094000,80176267,1820,1820,1820,1820,3
|
|
20240503,093900,80170807,1824,1824,1824,1820,3315
|
|
20240503,093800,74124267,1820,1824,1824,1820,1900
|
|
20240503,093700,70662667,1820,1820,1820,1820,10
|
|
20240503,093600,70644467,1820,1830,1832,1820,6314
|
|
20240503,093500,59083933,1831,1821,1831,1809,2012
|
|
20240503,093400,55405360,1808,1822,1822,1808,2004
|
|
20240503,093300,51754128,1822,1822,1822,1822,3
|
|
20240503,093200,51748662,1808,1808,1808,1808,41
|
|
20240503,093100,51674534,1808,1809,1809,1808,251
|
|
20240503,093000,51220699,1808,1808,1808,1808,0
|
|
20240503,092900,51220699,1808,1808,1808,1808,0
|
|
20240503,092800,51220699,1808,1808,1808,1808,0
|
|
20240503,092700,51220699,1808,1808,1808,1808,0
|
|
20240503,092600,51220699,1808,1808,1808,1808,18
|
|
20240503,092500,51188155,1808,1807,1808,1807,14
|
|
20240503,092400,51162849,1807,1819,1824,1807,3769
|
|
20240503,092300,44293011,1807,1807,1807,1807,0
|
|
20240503,092200,44293011,1807,1807,1807,1807,0
|
|
20240503,092100,44293011,1807,1807,1807,1807,0
|
|
20240503,092000,44293011,1807,1807,1807,1805,2005
|
|
20240503,091900,40673328,1803,1808,1826,1803,11553
|
|
20240503,091800,19586442,1799,1799,1799,1799,0
|
|
20240503,091700,19586442,1799,1799,1799,1799,0
|
|
20240503,091600,19586442,1799,1799,1799,1799,0
|
|
20240503,091500,19586442,1799,1799,1799,1799,0
|
|
20240503,091400,19586442,1799,1799,1799,1799,0
|
|
20240503,091300,19586442,1799,1799,1799,1799,0
|
|
20240503,091200,19586442,1799,1799,1799,1799,0
|
|
20240503,091100,19586442,1799,1799,1799,1799,0
|
|
20240503,091000,19586442,1799,1808,1808,1799,10
|
|
20240503,090900,19568434,1799,1802,1808,1799,2058
|
|
20240503,090800,15863663,1800,1800,1800,1800,0
|
|
20240503,090700,15863663,1800,1802,1802,1800,1210
|
|
20240503,090600,13683784,1802,1801,1805,1801,2013
|
|
20240503,090500,10050963,1802,1830,1830,1802,5016
|
|
20240503,090400,995799,1806,1807,1807,1806,8
|
|
20240503,090300,981348,1832,1832,1832,1832,0
|
|
20240503,090200,981348,1832,1832,1832,1832,0
|
|
20240503,090100,981348,1832,1832,1832,1832,3
|
|
20240503,090000,975852,1834,1824,1834,1824,535
|