598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,185500,298992402,1742,1742,1742,1742,3836
|
|
20240521,185400,298992402,1742,1742,1742,1742,0
|
|
20240521,185300,298992402,1742,1742,1742,1742,0
|
|
20240521,185200,298992402,1742,1742,1742,1742,0
|
|
20240521,185100,298992402,1742,1742,1742,1742,0
|
|
20240521,185000,298992402,1742,1742,1742,1742,0
|
|
20240521,184900,298992402,1742,1742,1742,1742,0
|
|
20240521,184800,298992402,1742,1742,1742,1742,0
|
|
20240521,184700,298992402,1742,1742,1742,1742,0
|
|
20240521,184600,298992402,1742,1742,1742,1742,0
|
|
20240521,184500,298992402,1742,1742,1742,1742,0
|
|
20240521,184400,298992402,1742,1742,1742,1742,0
|
|
20240521,184300,298992402,1742,1742,1742,1742,0
|
|
20240521,184200,298992402,1742,1742,1742,1742,0
|
|
20240521,184100,298992402,1742,1742,1742,1742,0
|
|
20240521,184000,298992402,1742,1742,1742,1742,0
|
|
20240521,183900,298992402,1742,1742,1742,1742,0
|
|
20240521,183800,298992402,1742,1742,1742,1742,0
|
|
20240521,183700,298992402,1742,1742,1742,1742,0
|
|
20240521,183600,298992402,1742,1742,1742,1742,0
|
|
20240521,183500,298992402,1742,1742,1742,1742,0
|
|
20240521,183400,298992402,1742,1742,1742,1742,0
|
|
20240521,183300,298992402,1742,1742,1742,1742,0
|
|
20240521,183200,298992402,1742,1742,1742,1742,0
|
|
20240521,183100,298992402,1742,1742,1742,1742,0
|
|
20240521,183000,298992402,1742,1742,1742,1742,0
|
|
20240521,182900,298992402,1742,1742,1742,1742,0
|
|
20240521,182800,298992402,1742,1742,1742,1742,0
|
|
20240521,182700,298992402,1742,1742,1742,1742,0
|
|
20240521,182600,298992402,1742,1742,1742,1742,0
|
|
20240521,182500,298992402,1742,1742,1742,1742,3836
|
|
20240521,182400,298992402,1742,1742,1742,1742,0
|
|
20240521,182300,298992402,1742,1742,1742,1742,0
|
|
20240521,182200,298992402,1742,1742,1742,1742,0
|
|
20240521,182100,298992402,1742,1742,1742,1742,0
|
|
20240521,182000,298992402,1742,1742,1742,1742,0
|
|
20240521,181900,298992402,1742,1742,1742,1742,0
|
|
20240521,181800,298992402,1742,1742,1742,1742,0
|
|
20240521,181700,298992402,1742,1742,1742,1742,0
|
|
20240521,181600,298992402,1742,1742,1742,1742,0
|
|
20240521,181500,298992402,1742,1742,1742,1742,0
|
|
20240521,181400,298992402,1742,1742,1742,1742,0
|
|
20240521,181300,298992402,1742,1742,1742,1742,0
|
|
20240521,181200,298992402,1742,1742,1742,1742,0
|
|
20240521,181100,298992402,1742,1742,1742,1742,0
|
|
20240521,181000,298992402,1742,1742,1742,1742,0
|
|
20240521,180900,298992402,1742,1742,1742,1742,0
|
|
20240521,180800,298992402,1742,1742,1742,1742,0
|
|
20240521,180700,298992402,1742,1742,1742,1742,0
|
|
20240521,180600,298992402,1742,1742,1742,1742,0
|
|
20240521,180500,298992402,1742,1742,1742,1742,0
|
|
20240521,180400,298992402,1742,1742,1742,1742,0
|
|
20240521,180300,298992402,1742,1742,1742,1742,0
|
|
20240521,180200,298992402,1742,1742,1742,1742,0
|
|
20240521,180100,298992402,1742,1742,1742,1742,0
|
|
20240521,180000,298992402,1742,1742,1742,1742,0
|
|
20240521,175900,298992402,1742,1742,1742,1742,0
|
|
20240521,175800,298992402,1742,1742,1742,1742,0
|
|
20240521,175700,298992402,1742,1742,1742,1742,0
|
|
20240521,175600,298992402,1742,1742,1742,1742,0
|
|
20240521,175500,298992402,1742,1742,1742,1742,3836
|
|
20240521,175400,298992402,1742,1742,1742,1742,0
|
|
20240521,175300,298992402,1742,1742,1742,1742,0
|
|
20240521,175200,298992402,1742,1742,1742,1742,0
|
|
20240521,175100,298992402,1742,1742,1742,1742,0
|
|
20240521,175000,298992402,1742,1742,1742,1742,0
|
|
20240521,174900,298992402,1742,1742,1742,1742,0
|
|
20240521,174800,298992402,1742,1742,1742,1742,0
|
|
20240521,174700,298992402,1742,1742,1742,1742,0
|
|
20240521,174600,298992402,1742,1742,1742,1742,0
|
|
20240521,174500,298992402,1742,1742,1742,1742,0
|
|
20240521,174400,298992402,1742,1742,1742,1742,0
|
|
20240521,174300,298992402,1742,1742,1742,1742,0
|
|
20240521,174200,298992402,1742,1742,1742,1742,0
|
|
20240521,174100,298992402,1742,1742,1742,1742,0
|
|
20240521,174000,298992402,1742,1742,1742,1742,0
|
|
20240521,173900,298992402,1742,1742,1742,1742,0
|
|
20240521,173800,298992402,1742,1742,1742,1742,0
|
|
20240521,173700,298992402,1742,1742,1742,1742,0
|
|
20240521,173600,298992402,1742,1742,1742,1742,0
|
|
20240521,173500,298992402,1742,1742,1742,1742,0
|
|
20240521,173400,298992402,1742,1742,1742,1742,0
|
|
20240521,173300,298992402,1742,1742,1742,1742,0
|
|
20240521,173200,298992402,1742,1742,1742,1742,0
|
|
20240521,173100,298992402,1742,1742,1742,1742,0
|
|
20240521,173000,298992402,1742,1742,1742,1742,0
|
|
20240521,172900,298992402,1742,1742,1742,1742,0
|
|
20240521,172800,298992402,1742,1742,1742,1742,0
|
|
20240521,172700,298992402,1742,1742,1742,1742,0
|
|
20240521,172600,298992402,1742,1742,1742,1742,0
|
|
20240521,172500,298992402,1742,1742,1742,1742,3836
|
|
20240521,172400,298992402,1742,1742,1742,1742,0
|
|
20240521,172300,298992402,1742,1742,1742,1742,0
|
|
20240521,172200,298992402,1742,1742,1742,1742,0
|
|
20240521,172100,298992402,1742,1742,1742,1742,0
|
|
20240521,172000,298992402,1742,1742,1742,1742,0
|
|
20240521,171900,298992402,1742,1742,1742,1742,0
|
|
20240521,171800,298992402,1742,1742,1742,1742,0
|
|
20240521,171700,298992402,1742,1742,1742,1742,0
|
|
20240521,171600,298992402,1742,1742,1742,1742,0
|
|
20240521,171500,298992402,1742,1742,1742,1742,0
|
|
20240521,171400,298992402,1742,1742,1742,1742,0
|
|
20240521,171300,298992402,1742,1742,1742,1742,0
|
|
20240521,171200,298992402,1742,1742,1742,1742,0
|
|
20240521,171100,298992402,1742,1742,1742,1742,0
|
|
20240521,171000,298992402,1742,1742,1742,1742,0
|
|
20240521,170900,298992402,1742,1742,1742,1742,0
|
|
20240521,170800,298992402,1742,1742,1742,1742,0
|
|
20240521,170700,298992402,1742,1742,1742,1742,0
|
|
20240521,170600,298992402,1742,1742,1742,1742,0
|
|
20240521,170500,298992402,1742,1742,1742,1742,0
|
|
20240521,170400,298992402,1742,1742,1742,1742,0
|
|
20240521,170300,298992402,1742,1742,1742,1742,0
|
|
20240521,170200,298992402,1742,1742,1742,1742,0
|
|
20240521,170100,298992402,1742,1742,1742,1742,0
|
|
20240521,170000,298992402,1742,1742,1742,1742,0
|
|
20240521,165900,298992402,1742,1742,1742,1742,0
|
|
20240521,165800,298992402,1742,1742,1742,1742,0
|
|
20240521,165700,298992402,1742,1742,1742,1742,0
|
|
20240521,165600,298992402,1742,1742,1742,1742,0
|
|
20240521,165500,298992402,1742,1742,1742,1742,3836
|
|
20240521,165400,298992402,1742,1742,1742,1742,0
|
|
20240521,165300,298992402,1742,1742,1742,1742,0
|
|
20240521,165200,298992402,1742,1742,1742,1742,0
|
|
20240521,165100,298992402,1742,1742,1742,1742,0
|
|
20240521,165000,298992402,1742,1742,1742,1742,0
|
|
20240521,164900,298992402,1742,1742,1742,1742,0
|
|
20240521,164800,298992402,1742,1742,1742,1742,0
|
|
20240521,164700,298992402,1742,1742,1742,1742,0
|
|
20240521,164600,298992402,1742,1742,1742,1742,0
|
|
20240521,164500,298992402,1742,1742,1742,1742,0
|
|
20240521,164400,298992402,1742,1742,1742,1742,0
|
|
20240521,164300,298992402,1742,1742,1742,1742,0
|
|
20240521,164200,298992402,1742,1742,1742,1742,0
|
|
20240521,164100,298992402,1742,1742,1742,1742,0
|
|
20240521,164000,298992402,1742,1742,1742,1742,0
|
|
20240521,163900,298992402,1742,1742,1742,1742,0
|
|
20240521,163800,298992402,1742,1742,1742,1742,0
|
|
20240521,163700,298992402,1742,1742,1742,1742,0
|
|
20240521,163600,298992402,1742,1742,1742,1742,0
|
|
20240521,163500,298992402,1742,1742,1742,1742,0
|
|
20240521,163400,298992402,1742,1742,1742,1742,0
|
|
20240521,163300,298992402,1742,1742,1742,1742,0
|
|
20240521,163200,298992402,1742,1742,1742,1742,0
|
|
20240521,163100,298992402,1742,1742,1742,1742,0
|
|
20240521,163000,298992402,1742,1742,1742,1742,0
|
|
20240521,162900,298992402,1742,1742,1742,1742,0
|
|
20240521,162800,298992402,1742,1742,1742,1742,0
|
|
20240521,162700,298992402,1742,1742,1742,1742,0
|
|
20240521,162600,298992402,1742,1742,1742,1742,0
|
|
20240521,162500,298992402,1742,1742,1742,1742,3836
|
|
20240521,162400,298992402,1742,1742,1742,1742,0
|
|
20240521,162300,298992402,1742,1742,1742,1742,0
|
|
20240521,162200,298992402,1742,1742,1742,1742,0
|
|
20240521,162100,298992402,1742,1742,1742,1742,0
|
|
20240521,162000,298992402,1742,1742,1742,1742,0
|
|
20240521,161900,298992402,1742,1742,1742,1742,0
|
|
20240521,161800,298992402,1742,1742,1742,1742,0
|
|
20240521,161700,298992402,1742,1742,1742,1742,0
|
|
20240521,161600,298992402,1742,1742,1742,1742,0
|
|
20240521,161500,298992402,1742,1742,1742,1742,0
|
|
20240521,161400,298992402,1742,1742,1742,1742,0
|
|
20240521,161300,298992402,1742,1742,1742,1742,0
|
|
20240521,161200,298992402,1742,1742,1742,1742,0
|
|
20240521,161100,298992402,1742,1742,1742,1742,0
|
|
20240521,161000,298992402,1742,1742,1742,1742,0
|
|
20240521,160900,298992402,1742,1742,1742,1742,0
|
|
20240521,160800,298992402,1742,1742,1742,1742,0
|
|
20240521,160700,298992402,1742,1742,1742,1742,0
|
|
20240521,160600,298992402,1742,1742,1742,1742,0
|
|
20240521,160500,298992402,1742,1742,1742,1742,0
|
|
20240521,160400,298992402,1742,1742,1742,1742,0
|
|
20240521,160300,298992402,1742,1742,1742,1742,0
|
|
20240521,160200,298992402,1742,1742,1742,1742,0
|
|
20240521,160100,298992402,1742,1742,1742,1742,0
|
|
20240521,160000,298992402,1742,1742,1742,1742,0
|
|
20240521,155900,298992402,1742,1742,1742,1742,0
|
|
20240521,155800,298992402,1742,1742,1742,1742,0
|
|
20240521,155700,298992402,1742,1742,1742,1742,0
|
|
20240521,155600,298992402,1742,1742,1742,1742,0
|
|
20240521,155500,298992402,1742,1742,1742,1742,3836
|
|
20240521,155400,298992402,1742,1742,1742,1742,0
|
|
20240521,155300,298992402,1742,1742,1742,1742,0
|
|
20240521,155200,298992402,1742,1742,1742,1742,0
|
|
20240521,155100,298992402,1742,1742,1742,1742,0
|
|
20240521,155000,298992402,1742,1742,1742,1742,0
|
|
20240521,154900,298992402,1742,1742,1742,1742,0
|
|
20240521,154800,298992402,1742,1742,1742,1742,0
|
|
20240521,154700,298992402,1742,1742,1742,1742,0
|
|
20240521,154600,298992402,1742,1742,1742,1742,0
|
|
20240521,154500,298992402,1742,1742,1742,1742,0
|
|
20240521,154400,298992402,1742,1742,1742,1742,0
|
|
20240521,154300,298992402,1742,1742,1742,1742,0
|
|
20240521,154200,298992402,1742,1742,1742,1742,0
|
|
20240521,154100,298992402,1742,1742,1742,1742,0
|
|
20240521,154000,298992402,1742,1742,1742,1742,0
|
|
20240521,153900,298992402,1742,1742,1742,1742,0
|
|
20240521,153800,298992402,1742,1742,1742,1742,0
|
|
20240521,153700,298992402,1742,1742,1742,1742,0
|
|
20240521,153600,298992402,1742,1742,1742,1742,0
|
|
20240521,153500,298992402,1742,1742,1742,1742,0
|
|
20240521,153400,298992402,1742,1742,1742,1742,0
|
|
20240521,153300,298992402,1742,1742,1742,1742,0
|
|
20240521,153200,298992402,1742,1742,1742,1742,0
|
|
20240521,153100,298992402,1742,1742,1742,1742,0
|
|
20240521,153000,298992402,1742,1742,1742,1742,3836
|
|
20240521,152900,292310090,1751,1751,1751,1751,0
|
|
20240521,152800,292310090,1751,1751,1751,1751,0
|
|
20240521,152700,292310090,1751,1751,1751,1751,0
|
|
20240521,152600,292310090,1751,1751,1751,1751,0
|
|
20240521,152500,292310090,1751,1751,1751,1751,0
|
|
20240521,152400,292310090,1751,1751,1751,1751,0
|
|
20240521,152300,292310090,1751,1751,1751,1751,0
|
|
20240521,152200,292310090,1751,1751,1751,1751,0
|
|
20240521,152100,292310090,1751,1751,1751,1751,0
|
|
20240521,152000,292310090,1751,1751,1751,1751,0
|
|
20240521,151900,292310090,1751,1751,1751,1751,226
|
|
20240521,151800,291914364,1750,1750,1750,1750,1233
|
|
20240521,151700,289756614,1750,1750,1750,1750,100
|
|
20240521,151600,289581614,1750,1750,1750,1750,0
|
|
20240521,151500,289581614,1750,1738,1750,1738,114
|
|
20240521,151400,289383470,1738,1739,1739,1738,1200
|
|
20240521,151300,287297370,1749,1749,1749,1749,200
|
|
20240521,151200,286947570,1748,1745,1748,1745,9067
|
|
20240521,151100,271105866,1746,1746,1746,1746,6
|
|
20240521,151000,271095390,1747,1747,1747,1747,30
|
|
20240521,150900,271042980,1747,1730,1747,1730,3384
|
|
20240521,150800,265156270,1719,1719,1719,1719,600
|
|
20240521,150700,264124870,1715,1723,1730,1715,3485
|
|
20240521,150600,258126566,1715,1721,1723,1713,4106
|
|
20240521,150500,251075717,1721,1721,1721,1721,3000
|
|
20240521,150400,245912717,1721,1726,1726,1720,7839
|
|
20240521,150300,232418460,1725,1727,1727,1725,1673
|
|
20240521,150200,229530962,1735,1735,1735,1735,0
|
|
20240521,150100,229530962,1735,1735,1735,1735,0
|
|
20240521,150000,229530962,1735,1735,1735,1735,0
|
|
20240521,145900,229530962,1735,1735,1735,1735,0
|
|
20240521,145800,229530962,1735,1735,1735,1735,0
|
|
20240521,145700,229530962,1735,1735,1735,1735,0
|
|
20240521,145600,229530962,1735,1735,1735,1735,258
|
|
20240521,145500,229083332,1722,1722,1722,1722,0
|
|
20240521,145400,229083332,1722,1723,1724,1722,2345
|
|
20240521,145300,225043475,1724,1728,1728,1724,3099
|
|
20240521,145200,219700315,1728,1728,1740,1728,1627
|
|
20240521,145100,216888823,1728,1723,1728,1721,3392
|
|
20240521,145000,211044431,1723,1725,1725,1723,1095
|
|
20240521,144900,209155735,1725,1731,1731,1725,1205
|
|
20240521,144800,207076120,1725,1730,1730,1725,3287
|
|
20240521,144700,201393120,1731,1735,1735,1731,4222
|
|
20240521,144600,194081065,1736,1740,1740,1736,4356
|
|
20240521,144500,186511425,1740,1745,1745,1740,2005
|
|
20240521,144400,183018120,1745,1752,1752,1745,1213
|
|
20240521,144300,180897335,1750,1749,1750,1745,2580
|
|
20240521,144200,176393679,1750,1736,1750,1736,313
|
|
20240521,144100,175849919,1740,1743,1743,1740,1851
|
|
20240521,144000,172628358,1742,1743,1743,1742,2556
|
|
20240521,143900,168174258,1751,1751,1751,1742,5602
|
|
20240521,143800,158394782,1751,1756,1756,1751,4897
|
|
20240521,143700,149815290,1755,1760,1768,1755,2009
|
|
20240521,143600,146288915,1760,1766,1766,1760,6583
|
|
20240521,143500,134683132,1767,1767,1767,1767,0
|
|
20240521,143400,134683132,1767,1767,1767,1767,0
|
|
20240521,143300,134683132,1767,1767,1767,1767,0
|
|
20240521,143200,134683132,1767,1767,1767,1767,0
|
|
20240521,143100,134683132,1767,1767,1767,1767,50
|
|
20240521,143000,134594782,1775,1775,1775,1775,0
|
|
20240521,142900,134594782,1775,1775,1775,1775,0
|
|
20240521,142800,134594782,1775,1775,1775,1775,10
|
|
20240521,142700,134577032,1775,1775,1775,1775,0
|
|
20240521,142600,134577032,1775,1775,1775,1775,0
|
|
20240521,142500,134577032,1775,1775,1775,1775,0
|
|
20240521,142400,134577032,1775,1775,1775,1775,0
|
|
20240521,142300,134577032,1775,1775,1775,1775,0
|
|
20240521,142200,134577032,1775,1775,1775,1775,0
|
|
20240521,142100,134577032,1775,1775,1775,1775,1
|
|
20240521,142000,134575257,1767,1775,1775,1767,1044
|
|
20240521,141900,132729709,1775,1775,1775,1775,10
|
|
20240521,141800,132711959,1775,1775,1775,1775,0
|
|
20240521,141700,132711959,1775,1775,1775,1775,0
|
|
20240521,141600,132711959,1775,1775,1775,1775,0
|
|
20240521,141500,132711959,1775,1775,1775,1775,0
|
|
20240521,141400,132711959,1775,1775,1775,1775,0
|
|
20240521,141300,132711959,1775,1775,1775,1775,0
|
|
20240521,141200,132711959,1775,1775,1775,1775,0
|
|
20240521,141100,132711959,1775,1775,1775,1775,1
|
|
20240521,141000,132710184,1775,1775,1775,1775,0
|
|
20240521,140900,132710184,1775,1775,1775,1775,0
|
|
20240521,140800,132710184,1775,1775,1775,1775,0
|
|
20240521,140700,132710184,1775,1773,1775,1766,4462
|
|
20240521,140600,124812506,1775,1775,1775,1775,1
|
|
20240521,140500,124810731,1774,1774,1774,1774,0
|
|
20240521,140400,124810731,1774,1774,1774,1774,0
|
|
20240521,140300,124810731,1774,1774,1774,1774,0
|
|
20240521,140200,124810731,1774,1774,1774,1774,0
|
|
20240521,140100,124810731,1774,1774,1774,1774,0
|
|
20240521,140000,124810731,1774,1774,1774,1774,0
|
|
20240521,135900,124810731,1774,1774,1774,1774,0
|
|
20240521,135800,124810731,1774,1774,1774,1774,0
|
|
20240521,135700,124810731,1774,1774,1774,1774,0
|
|
20240521,135600,124810731,1774,1774,1774,1774,22
|
|
20240521,135500,124771703,1774,1774,1774,1774,0
|
|
20240521,135400,124771703,1774,1774,1774,1774,4000
|
|
20240521,135300,117675703,1774,1774,1774,1774,17
|
|
20240521,135200,117645545,1774,1774,1774,1774,10
|
|
20240521,135100,117627805,1774,1774,1774,1774,0
|
|
20240521,135000,117627805,1774,1774,1774,1774,0
|
|
20240521,134900,117627805,1774,1774,1774,1774,200
|
|
20240521,134800,117273005,1776,1779,1779,1776,2554
|
|
20240521,134700,112734970,1779,1779,1779,1779,0
|
|
20240521,134600,112734970,1779,1780,1780,1779,1169
|
|
20240521,134500,110654556,1781,1781,1781,1781,1068
|
|
20240521,134400,108752448,1782,1782,1782,1782,0
|
|
20240521,134300,108752448,1782,1782,1782,1782,0
|
|
20240521,134200,108752448,1782,1782,1782,1782,0
|
|
20240521,134100,108752448,1782,1782,1782,1782,0
|
|
20240521,134000,108752448,1782,1782,1782,1782,140
|
|
20240521,133900,108502968,1782,1782,1782,1782,0
|
|
20240521,133800,108502968,1782,1782,1782,1782,548
|
|
20240521,133700,107526432,1782,1782,1782,1782,0
|
|
20240521,133600,107526432,1782,1782,1782,1782,7
|
|
20240521,133500,107513958,1785,1785,1785,1785,0
|
|
20240521,133400,107513958,1785,1785,1785,1785,1000
|
|
20240521,133300,105728958,1785,1785,1785,1785,1000
|
|
20240521,133200,103943958,1785,1785,1785,1785,0
|
|
20240521,133100,103943958,1785,1785,1785,1785,0
|
|
20240521,133000,103943958,1785,1785,1785,1785,1001
|
|
20240521,132900,102157173,1782,1782,1782,1782,0
|
|
20240521,132800,102157173,1782,1782,1782,1782,0
|
|
20240521,132700,102157173,1782,1782,1782,1782,0
|
|
20240521,132600,102157173,1782,1782,1782,1782,1
|
|
20240521,132500,102155391,1782,1782,1782,1782,0
|
|
20240521,132400,102155391,1782,1782,1782,1782,0
|
|
20240521,132300,102155391,1782,1782,1782,1782,0
|
|
20240521,132200,102155391,1782,1782,1782,1782,0
|
|
20240521,132100,102155391,1782,1782,1782,1782,0
|
|
20240521,132000,102155391,1782,1782,1782,1782,0
|
|
20240521,131900,102155391,1782,1782,1782,1782,0
|
|
20240521,131800,102155391,1782,1782,1782,1782,373
|
|
20240521,131700,101490705,1784,1784,1784,1784,0
|
|
20240521,131600,101490705,1784,1784,1784,1784,0
|
|
20240521,131500,101490705,1784,1784,1784,1784,0
|
|
20240521,131400,101490705,1784,1784,1784,1784,1
|
|
20240521,131300,101488921,1783,1783,1783,1783,0
|
|
20240521,131200,101488921,1783,1785,1785,1783,1388
|
|
20240521,131100,99012551,1785,1785,1785,1785,489
|
|
20240521,131000,98139686,1787,1787,1787,1787,0
|
|
20240521,130900,98139686,1787,1787,1787,1787,20
|
|
20240521,130800,98103946,1786,1786,1786,1786,2517
|
|
20240521,130700,93608584,1786,1786,1786,1786,0
|
|
20240521,130600,93608584,1786,1786,1786,1786,20
|
|
20240521,130500,93572864,1786,1786,1786,1786,0
|
|
20240521,130400,93572864,1786,1786,1786,1786,0
|
|
20240521,130300,93572864,1786,1786,1786,1786,0
|
|
20240521,130200,93572864,1786,1786,1786,1786,0
|
|
20240521,130100,93572864,1786,1786,1786,1786,0
|
|
20240521,130000,93572864,1786,1786,1786,1786,0
|
|
20240521,125900,93572864,1786,1786,1786,1786,0
|
|
20240521,125800,93572864,1786,1786,1786,1786,0
|
|
20240521,125700,93572864,1786,1786,1786,1786,0
|
|
20240521,125600,93572864,1786,1786,1786,1786,0
|
|
20240521,125500,93572864,1786,1786,1786,1786,0
|
|
20240521,125400,93572864,1786,1786,1786,1786,0
|
|
20240521,125300,93572864,1786,1786,1786,1786,0
|
|
20240521,125200,93572864,1786,1786,1786,1786,0
|
|
20240521,125100,93572864,1786,1786,1786,1786,0
|
|
20240521,125000,93572864,1786,1786,1786,1786,0
|
|
20240521,124900,93572864,1786,1786,1786,1786,42
|
|
20240521,124800,93497852,1786,1786,1786,1786,3
|
|
20240521,124700,93492494,1786,1786,1786,1786,42
|
|
20240521,124600,93417482,1786,1786,1786,1786,0
|
|
20240521,124500,93417482,1786,1786,1786,1786,42
|
|
20240521,124400,93342470,1786,1786,1786,1786,0
|
|
20240521,124300,93342470,1786,1786,1786,1786,1041
|
|
20240521,124200,91483244,1786,1786,1786,1786,0
|
|
20240521,124100,91483244,1786,1786,1786,1786,0
|
|
20240521,124000,91483244,1786,1786,1786,1786,42
|
|
20240521,123900,91408232,1786,1786,1786,1786,0
|
|
20240521,123800,91408232,1786,1786,1786,1786,42
|
|
20240521,123700,91333220,1786,1786,1786,1786,0
|
|
20240521,123600,91333220,1786,1786,1786,1786,41
|
|
20240521,123500,91259994,1782,1782,1782,1782,502
|
|
20240521,123400,90365430,1786,1786,1786,1786,0
|
|
20240521,123300,90365430,1786,1782,1786,1782,1042
|
|
20240521,123200,88508418,1786,1785,1786,1785,987
|
|
20240521,123100,86746230,1785,1785,1785,1785,42
|
|
20240521,123000,86671260,1785,1785,1785,1785,0
|
|
20240521,122900,86671260,1785,1785,1785,1785,41
|
|
20240521,122800,86598075,1785,1785,1785,1785,0
|
|
20240521,122700,86598075,1785,1785,1785,1785,0
|
|
20240521,122600,86598075,1785,1785,1785,1785,42
|
|
20240521,122500,86523105,1785,1783,1785,1783,300
|
|
20240521,122400,85987699,1773,1785,1785,1773,1042
|
|
20240521,122300,84139729,1785,1785,1785,1785,0
|
|
20240521,122200,84139729,1785,1785,1785,1785,41
|
|
20240521,122100,84066544,1785,1785,1785,1785,0
|
|
20240521,122000,84066544,1785,1785,1785,1785,0
|
|
20240521,121900,84066544,1785,1785,1785,1785,43
|
|
20240521,121800,83989789,1785,1785,1785,1785,0
|
|
20240521,121700,83989789,1785,1785,1785,1785,42
|
|
20240521,121600,83914819,1783,1783,1783,1783,0
|
|
20240521,121500,83914819,1783,1783,1783,1783,531
|
|
20240521,121400,82968046,1773,1773,1773,1773,9
|
|
20240521,121300,82952089,1783,1783,1783,1783,0
|
|
20240521,121200,82952089,1783,1783,1783,1783,42
|
|
20240521,121100,82877203,1773,1773,1773,1773,1
|
|
20240521,121000,82875430,1785,1785,1785,1785,42
|
|
20240521,120900,82800460,1785,1785,1785,1785,0
|
|
20240521,120800,82800460,1785,1785,1785,1785,41
|
|
20240521,120700,82727275,1785,1785,1785,1785,0
|
|
20240521,120600,82727275,1785,1785,1785,1785,0
|
|
20240521,120500,82727275,1785,1785,1785,1785,42
|
|
20240521,120400,82652305,1785,1785,1785,1785,0
|
|
20240521,120300,82652305,1785,1785,1785,1785,42
|
|
20240521,120200,82577335,1785,1785,1785,1785,0
|
|
20240521,120100,82577335,1785,1785,1785,1785,41
|
|
20240521,120000,82504150,1785,1785,1785,1785,0
|
|
20240521,115900,82504150,1785,1785,1785,1785,0
|
|
20240521,115800,82504150,1785,1785,1785,1785,42
|
|
20240521,115700,82429180,1784,1784,1784,1784,0
|
|
20240521,115600,82429180,1784,1784,1784,1784,42
|
|
20240521,115500,82354252,1784,1784,1784,1784,0
|
|
20240521,115400,82354252,1784,1784,1784,1784,41
|
|
20240521,115300,82281108,1784,1784,1784,1784,0
|
|
20240521,115200,82281108,1784,1784,1784,1784,0
|
|
20240521,115100,82281108,1784,1784,1784,1784,42
|
|
20240521,115000,82206180,1783,1783,1783,1783,0
|
|
20240521,114900,82206180,1783,1783,1783,1783,43
|
|
20240521,114800,82129511,1774,1784,1784,1774,341
|
|
20240521,114700,81521577,1784,1784,1784,1784,42
|
|
20240521,114600,81446649,1784,1784,1784,1784,2
|
|
20240521,114500,81443081,1784,1784,1784,1784,0
|
|
20240521,114400,81443081,1784,1782,1784,1782,593
|
|
20240521,114300,80386273,1782,1782,1782,1782,101
|
|
20240521,114200,80206291,1781,1781,1781,1781,42
|
|
20240521,114100,80131489,1781,1781,1781,1781,0
|
|
20240521,114000,80131489,1781,1781,1781,1781,42
|
|
20240521,113900,80056687,1780,1780,1780,1780,7
|
|
20240521,113800,80044227,1781,1781,1781,1781,0
|
|
20240521,113700,80044227,1781,1779,1781,1779,1885
|
|
20240521,113600,76688893,1780,1780,1780,1780,0
|
|
20240521,113500,76688893,1780,1780,1780,1780,42
|
|
20240521,113400,76614133,1783,1783,1783,1783,0
|
|
20240521,113300,76614133,1783,1783,1783,1783,42
|
|
20240521,113200,76539247,1767,1767,1767,1767,226
|
|
20240521,113100,76139905,1784,1784,1784,1784,41
|
|
20240521,113000,76066761,1784,1784,1784,1784,0
|
|
20240521,112900,76066761,1784,1784,1784,1784,680
|
|
20240521,112800,74853641,1785,1785,1785,1785,43
|
|
20240521,112700,74776886,1784,1784,1784,1784,65
|
|
20240521,112600,74660926,1784,1784,1784,1784,98
|
|
20240521,112500,74486094,1784,1784,1784,1784,0
|
|
20240521,112400,74486094,1784,1784,1784,1784,41
|
|
20240521,112300,74412950,1785,1785,1785,1785,0
|
|
20240521,112200,74412950,1785,1785,1785,1785,0
|
|
20240521,112100,74412950,1785,1785,1785,1785,42
|
|
20240521,112000,74337980,1765,1765,1765,1765,738
|
|
20240521,111900,73035410,1771,1771,1771,1771,42
|
|
20240521,111800,72961028,1771,1771,1771,1771,0
|
|
20240521,111700,72961028,1771,1771,1771,1771,1427
|
|
20240521,111600,70433811,1771,1771,1771,1771,0
|
|
20240521,111500,70433811,1771,1771,1771,1771,0
|
|
20240521,111400,70433811,1771,1771,1771,1771,42
|
|
20240521,111300,70359429,1771,1771,1771,1771,0
|
|
20240521,111200,70359429,1771,1771,1771,1771,45
|
|
20240521,111100,70279734,1771,1771,1771,1771,3
|
|
20240521,111000,70274421,1771,1771,1771,1771,41
|
|
20240521,110900,70201810,1771,1771,1771,1771,0
|
|
20240521,110800,70201810,1771,1771,1771,1771,0
|
|
20240521,110700,70201810,1771,1771,1771,1771,42
|
|
20240521,110600,70127428,1771,1771,1771,1771,0
|
|
20240521,110500,70127428,1771,1771,1771,1771,389
|
|
20240521,110400,69438509,1770,1770,1770,1770,0
|
|
20240521,110300,69438509,1770,1770,1770,1770,41
|
|
20240521,110200,69365939,1760,1760,1760,1760,0
|
|
20240521,110100,69365939,1760,1761,1761,1760,100
|
|
20240521,110000,69189938,1770,1769,1770,1769,542
|
|
20240521,105900,68231098,1769,1769,1769,1769,0
|
|
20240521,105800,68231098,1769,1769,1769,1769,42
|
|
20240521,105700,68156800,1769,1769,1769,1769,0
|
|
20240521,105600,68156800,1769,1765,1769,1765,396
|
|
20240521,105500,67457696,1765,1765,1765,1765,0
|
|
20240521,105400,67457696,1765,1765,1765,1765,0
|
|
20240521,105300,67457696,1765,1765,1765,1765,42
|
|
20240521,105200,67383566,1764,1764,1764,1764,0
|
|
20240521,105100,67383566,1764,1764,1764,1764,42
|
|
20240521,105000,67309478,1764,1764,1764,1764,0
|
|
20240521,104900,67309478,1764,1764,1764,1764,42
|
|
20240521,104800,67235390,1765,1765,1765,1765,0
|
|
20240521,104700,67235390,1765,1765,1765,1765,0
|
|
20240521,104600,67235390,1765,1760,1765,1760,61
|
|
20240521,104500,67127825,1760,1762,1762,1760,1023
|
|
20240521,104400,65327062,1769,1770,1770,1763,464
|
|
20240521,104300,64506371,1770,1770,1770,1770,276
|
|
20240521,104200,64017851,1770,1770,1770,1770,42
|
|
20240521,104100,63943511,1768,1768,1768,1768,0
|
|
20240521,104000,63943511,1768,1768,1768,1768,0
|
|
20240521,103900,63943511,1768,1768,1768,1768,41
|
|
20240521,103800,63871023,1768,1768,1768,1768,0
|
|
20240521,103700,63871023,1768,1768,1768,1768,100
|
|
20240521,103600,63694223,1768,1768,1768,1768,0
|
|
20240521,103500,63694223,1768,1768,1768,1768,42
|
|
20240521,103400,63619967,1768,1768,1768,1768,0
|
|
20240521,103300,63619967,1768,1768,1768,1768,0
|
|
20240521,103200,63619967,1768,1762,1768,1762,91
|
|
20240521,103100,63459379,1768,1768,1768,1768,0
|
|
20240521,103000,63459379,1768,1768,1768,1768,42
|
|
20240521,102900,63385123,1768,1768,1768,1768,0
|
|
20240521,102800,63385123,1768,1768,1768,1768,42
|
|
20240521,102700,63310867,1768,1768,1768,1768,0
|
|
20240521,102600,63310867,1768,1768,1768,1768,0
|
|
20240521,102500,63310867,1768,1768,1768,1768,41
|
|
20240521,102400,63238379,1760,1760,1760,1760,930
|
|
20240521,102300,61601579,1760,1773,1773,1760,14003
|
|
20240521,102200,36826139,1775,1775,1775,1775,0
|
|
20240521,102100,36826139,1775,1775,1775,1774,626
|
|
20240521,102000,35715007,1775,1775,1775,1775,1
|
|
20240521,101900,35713232,1775,1787,1787,1775,502
|
|
20240521,101800,34821557,1787,1787,1787,1787,0
|
|
20240521,101700,34821557,1787,1787,1787,1787,0
|
|
20240521,101600,34821557,1787,1787,1787,1787,42
|
|
20240521,101500,34746503,1787,1787,1787,1787,0
|
|
20240521,101400,34746503,1787,1787,1787,1787,42
|
|
20240521,101300,34671449,1777,1777,1777,1777,0
|
|
20240521,101200,34671449,1777,1788,1788,1776,1119
|
|
20240521,101100,32682024,1788,1788,1788,1788,0
|
|
20240521,101000,32682024,1788,1788,1788,1788,0
|
|
20240521,100900,32682024,1788,1788,1788,1788,42
|
|
20240521,100800,32606928,1788,1788,1788,1788,1
|
|
20240521,100700,32605140,1788,1788,1788,1788,42
|
|
20240521,100600,32530044,1788,1788,1788,1788,3
|
|
20240521,100500,32524680,1789,1790,1790,1789,46
|
|
20240521,100400,32442345,1793,1781,1793,1781,22
|
|
20240521,100300,32403133,1781,1781,1781,1781,22
|
|
20240521,100200,32363951,1781,1781,1781,1778,1002
|
|
20240521,100100,30581244,1787,1787,1787,1787,0
|
|
20240521,100000,30581244,1787,1787,1787,1787,42
|
|
20240521,095900,30506190,1787,1787,1787,1787,0
|
|
20240521,095800,30506190,1787,1787,1787,1787,41
|
|
20240521,095700,30432923,1787,1787,1787,1787,0
|
|
20240521,095600,30432923,1787,1787,1787,1787,0
|
|
20240521,095500,30432923,1787,1785,1787,1785,61
|
|
20240521,095400,30324010,1781,1781,1781,1781,0
|
|
20240521,095300,30324010,1781,1781,1781,1781,36
|
|
20240521,095200,30259894,1781,1781,1781,1781,5
|
|
20240521,095100,30250989,1785,1785,1785,1785,43
|
|
20240521,095000,30174234,1785,1785,1785,1785,0
|
|
20240521,094900,30174234,1785,1785,1785,1785,0
|
|
20240521,094800,30174234,1785,1785,1785,1785,41
|
|
20240521,094700,30101049,1781,1781,1781,1781,80
|
|
20240521,094600,29958569,1785,1785,1785,1785,42
|
|
20240521,094500,29883599,1785,1785,1785,1785,0
|
|
20240521,094400,29883599,1785,1785,1785,1785,42
|
|
20240521,094300,29808629,1785,1785,1785,1785,0
|
|
20240521,094200,29808629,1785,1785,1785,1785,0
|
|
20240521,094100,29808629,1785,1785,1785,1785,41
|
|
20240521,094000,29735444,1781,1781,1781,1781,1
|
|
20240521,093900,29733663,1787,1786,1787,1786,43
|
|
20240521,093800,29656823,1786,1786,1786,1786,3
|
|
20240521,093700,29651465,1786,1786,1786,1786,42
|
|
20240521,093600,29576453,1787,1787,1787,1787,0
|
|
20240521,093500,29576453,1787,1787,1787,1787,0
|
|
20240521,093400,29576453,1787,1787,1787,1787,41
|
|
20240521,093300,29503186,1779,1779,1779,1778,1196
|
|
20240521,093200,27375652,1794,1794,1794,1794,42
|
|
20240521,093100,27300304,1787,1788,1788,1787,3290
|
|
20240521,093000,21420784,1788,1788,1790,1788,2355
|
|
20240521,092900,17208444,1787,1787,1787,1787,0
|
|
20240521,092800,17208444,1787,1787,1787,1787,0
|
|
20240521,092700,17208444,1787,1787,1787,1787,41
|
|
20240521,092600,17135177,1777,1777,1777,1777,0
|
|
20240521,092500,17135177,1777,1776,1777,1775,342
|
|
20240521,092400,16527993,1777,1777,1777,1777,81
|
|
20240521,092300,16384056,1788,1784,1788,1784,83
|
|
20240521,092200,16235856,1784,1784,1784,1784,0
|
|
20240521,092100,16235856,1784,1784,1784,1784,30
|
|
20240521,092000,16182336,1788,1788,1788,1788,41
|
|
20240521,091900,16109028,1788,1788,1788,1788,30
|
|
20240521,091800,16055388,1784,1780,1784,1780,1071
|
|
20240521,091700,14148824,1780,1780,1780,1780,6
|
|
20240521,091600,14138144,1780,1780,1780,1780,38
|
|
20240521,091500,14070504,1775,1780,1780,1775,114
|
|
20240521,091400,13867664,1784,1784,1784,1784,1001
|
|
20240521,091300,12081880,1785,1785,1785,1785,41
|
|
20240521,091200,12008695,1785,1785,1785,1785,0
|
|
20240521,091100,12008695,1785,1787,1787,1785,252
|
|
20240521,091000,11558771,1787,1787,1787,1787,410
|
|
20240521,090900,10826101,1788,1788,1788,1788,62
|
|
20240521,090800,10715245,1788,1788,1788,1788,340
|
|
20240521,090700,10107325,1787,1787,1787,1787,358
|
|
20240521,090600,9467579,1787,1785,1787,1780,1516
|
|
20240521,090500,6761585,1785,1785,1785,1785,10
|
|
20240521,090400,6743735,1785,1785,1785,1785,142
|
|
20240521,090300,6490265,1785,1784,1785,1784,500
|
|
20240521,090200,5597829,1784,1780,1784,1780,45
|
|
20240521,090100,5517717,1775,1775,1775,1775,50
|
|
20240521,090000,5428967,1774,1770,1774,1770,3066
|