600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,185700,144289038,1747,1747,1747,1747,1510
|
|
20240529,185600,144289038,1747,1747,1747,1747,0
|
|
20240529,185500,144289038,1747,1747,1747,1747,0
|
|
20240529,185400,144289038,1747,1747,1747,1747,0
|
|
20240529,185300,144289038,1747,1747,1747,1747,0
|
|
20240529,185200,144289038,1747,1747,1747,1747,0
|
|
20240529,185100,144289038,1747,1747,1747,1747,0
|
|
20240529,185000,144289038,1747,1747,1747,1747,0
|
|
20240529,184900,144289038,1747,1747,1747,1747,0
|
|
20240529,184800,144289038,1747,1747,1747,1747,0
|
|
20240529,184700,144289038,1747,1747,1747,1747,0
|
|
20240529,184600,144289038,1747,1747,1747,1747,0
|
|
20240529,184500,144289038,1747,1747,1747,1747,0
|
|
20240529,184400,144289038,1747,1747,1747,1747,0
|
|
20240529,184300,144289038,1747,1747,1747,1747,0
|
|
20240529,184200,144289038,1747,1747,1747,1747,0
|
|
20240529,184100,144289038,1747,1747,1747,1747,0
|
|
20240529,184000,144289038,1747,1747,1747,1747,0
|
|
20240529,183900,144289038,1747,1747,1747,1747,0
|
|
20240529,183800,144289038,1747,1747,1747,1747,0
|
|
20240529,183700,144289038,1747,1747,1747,1747,0
|
|
20240529,183600,144289038,1747,1747,1747,1747,0
|
|
20240529,183500,144289038,1747,1747,1747,1747,0
|
|
20240529,183400,144289038,1747,1747,1747,1747,0
|
|
20240529,183300,144289038,1747,1747,1747,1747,0
|
|
20240529,183200,144289038,1747,1747,1747,1747,0
|
|
20240529,183100,144289038,1747,1747,1747,1747,0
|
|
20240529,183000,144289038,1747,1747,1747,1747,0
|
|
20240529,182900,144289038,1747,1747,1747,1747,0
|
|
20240529,182800,144289038,1747,1747,1747,1747,0
|
|
20240529,182700,144289038,1747,1747,1747,1747,1510
|
|
20240529,182600,144289038,1747,1747,1747,1747,0
|
|
20240529,182500,144289038,1747,1747,1747,1747,0
|
|
20240529,182400,144289038,1747,1747,1747,1747,0
|
|
20240529,182300,144289038,1747,1747,1747,1747,0
|
|
20240529,182200,144289038,1747,1747,1747,1747,0
|
|
20240529,182100,144289038,1747,1747,1747,1747,0
|
|
20240529,182000,144289038,1747,1747,1747,1747,0
|
|
20240529,181900,144289038,1747,1747,1747,1747,0
|
|
20240529,181800,144289038,1747,1747,1747,1747,0
|
|
20240529,181700,144289038,1747,1747,1747,1747,0
|
|
20240529,181600,144289038,1747,1747,1747,1747,0
|
|
20240529,181500,144289038,1747,1747,1747,1747,0
|
|
20240529,181400,144289038,1747,1747,1747,1747,0
|
|
20240529,181300,144289038,1747,1747,1747,1747,0
|
|
20240529,181200,144289038,1747,1747,1747,1747,0
|
|
20240529,181100,144289038,1747,1747,1747,1747,0
|
|
20240529,181000,144289038,1747,1747,1747,1747,0
|
|
20240529,180900,144289038,1747,1747,1747,1747,0
|
|
20240529,180800,144289038,1747,1747,1747,1747,0
|
|
20240529,180700,144289038,1747,1747,1747,1747,0
|
|
20240529,180600,144289038,1747,1747,1747,1747,0
|
|
20240529,180500,144289038,1747,1747,1747,1747,0
|
|
20240529,180400,144289038,1747,1747,1747,1747,0
|
|
20240529,180300,144289038,1747,1747,1747,1747,0
|
|
20240529,180200,144289038,1747,1747,1747,1747,0
|
|
20240529,180100,144289038,1747,1747,1747,1747,0
|
|
20240529,180000,144289038,1747,1747,1747,1747,0
|
|
20240529,175900,144289038,1747,1747,1747,1747,0
|
|
20240529,175800,144289038,1747,1747,1747,1747,0
|
|
20240529,175700,144289038,1747,1747,1747,1747,1510
|
|
20240529,175600,144289038,1747,1747,1747,1747,0
|
|
20240529,175500,144289038,1747,1747,1747,1747,0
|
|
20240529,175400,144289038,1747,1747,1747,1747,0
|
|
20240529,175300,144289038,1747,1747,1747,1747,0
|
|
20240529,175200,144289038,1747,1747,1747,1747,0
|
|
20240529,175100,144289038,1747,1747,1747,1747,0
|
|
20240529,175000,144289038,1747,1747,1747,1747,0
|
|
20240529,174900,144289038,1747,1747,1747,1747,0
|
|
20240529,174800,144289038,1747,1747,1747,1747,0
|
|
20240529,174700,144289038,1747,1747,1747,1747,0
|
|
20240529,174600,144289038,1747,1747,1747,1747,0
|
|
20240529,174500,144289038,1747,1747,1747,1747,0
|
|
20240529,174400,144289038,1747,1747,1747,1747,0
|
|
20240529,174300,144289038,1747,1747,1747,1747,0
|
|
20240529,174200,144289038,1747,1747,1747,1747,0
|
|
20240529,174100,144289038,1747,1747,1747,1747,0
|
|
20240529,174000,144289038,1747,1747,1747,1747,0
|
|
20240529,173900,144289038,1747,1747,1747,1747,0
|
|
20240529,173800,144289038,1747,1747,1747,1747,0
|
|
20240529,173700,144289038,1747,1747,1747,1747,0
|
|
20240529,173600,144289038,1747,1747,1747,1747,0
|
|
20240529,173500,144289038,1747,1747,1747,1747,0
|
|
20240529,173400,144289038,1747,1747,1747,1747,0
|
|
20240529,173300,144289038,1747,1747,1747,1747,0
|
|
20240529,173200,144289038,1747,1747,1747,1747,0
|
|
20240529,173100,144289038,1747,1747,1747,1747,0
|
|
20240529,173000,144289038,1747,1747,1747,1747,0
|
|
20240529,172900,144289038,1747,1747,1747,1747,0
|
|
20240529,172800,144289038,1747,1747,1747,1747,0
|
|
20240529,172700,144289038,1747,1747,1747,1747,1510
|
|
20240529,172600,144289038,1747,1747,1747,1747,0
|
|
20240529,172500,144289038,1747,1747,1747,1747,0
|
|
20240529,172400,144289038,1747,1747,1747,1747,0
|
|
20240529,172300,144289038,1747,1747,1747,1747,0
|
|
20240529,172200,144289038,1747,1747,1747,1747,0
|
|
20240529,172100,144289038,1747,1747,1747,1747,0
|
|
20240529,172000,144289038,1747,1747,1747,1747,0
|
|
20240529,171900,144289038,1747,1747,1747,1747,0
|
|
20240529,171800,144289038,1747,1747,1747,1747,0
|
|
20240529,171700,144289038,1747,1747,1747,1747,0
|
|
20240529,171600,144289038,1747,1747,1747,1747,0
|
|
20240529,171500,144289038,1747,1747,1747,1747,0
|
|
20240529,171400,144289038,1747,1747,1747,1747,0
|
|
20240529,171300,144289038,1747,1747,1747,1747,0
|
|
20240529,171200,144289038,1747,1747,1747,1747,0
|
|
20240529,171100,144289038,1747,1747,1747,1747,0
|
|
20240529,171000,144289038,1747,1747,1747,1747,0
|
|
20240529,170900,144289038,1747,1747,1747,1747,0
|
|
20240529,170800,144289038,1747,1747,1747,1747,0
|
|
20240529,170700,144289038,1747,1747,1747,1747,0
|
|
20240529,170600,144289038,1747,1747,1747,1747,0
|
|
20240529,170500,144289038,1747,1747,1747,1747,0
|
|
20240529,170400,144289038,1747,1747,1747,1747,0
|
|
20240529,170300,144289038,1747,1747,1747,1747,0
|
|
20240529,170200,144289038,1747,1747,1747,1747,0
|
|
20240529,170100,144289038,1747,1747,1747,1747,0
|
|
20240529,170000,144289038,1747,1747,1747,1747,0
|
|
20240529,165900,144289038,1747,1747,1747,1747,0
|
|
20240529,165800,144289038,1747,1747,1747,1747,0
|
|
20240529,165700,144289038,1747,1747,1747,1747,1510
|
|
20240529,165600,144289038,1747,1747,1747,1747,0
|
|
20240529,165500,144289038,1747,1747,1747,1747,0
|
|
20240529,165400,144289038,1747,1747,1747,1747,0
|
|
20240529,165300,144289038,1747,1747,1747,1747,0
|
|
20240529,165200,144289038,1747,1747,1747,1747,0
|
|
20240529,165100,144289038,1747,1747,1747,1747,0
|
|
20240529,165000,144289038,1747,1747,1747,1747,0
|
|
20240529,164900,144289038,1747,1747,1747,1747,0
|
|
20240529,164800,144289038,1747,1747,1747,1747,0
|
|
20240529,164700,144289038,1747,1747,1747,1747,0
|
|
20240529,164600,144289038,1747,1747,1747,1747,0
|
|
20240529,164500,144289038,1747,1747,1747,1747,0
|
|
20240529,164400,144289038,1747,1747,1747,1747,0
|
|
20240529,164300,144289038,1747,1747,1747,1747,0
|
|
20240529,164200,144289038,1747,1747,1747,1747,0
|
|
20240529,164100,144289038,1747,1747,1747,1747,0
|
|
20240529,164000,144289038,1747,1747,1747,1747,0
|
|
20240529,163900,144289038,1747,1747,1747,1747,0
|
|
20240529,163800,144289038,1747,1747,1747,1747,0
|
|
20240529,163700,144289038,1747,1747,1747,1747,0
|
|
20240529,163600,144289038,1747,1747,1747,1747,0
|
|
20240529,163500,144289038,1747,1747,1747,1747,0
|
|
20240529,163400,144289038,1747,1747,1747,1747,0
|
|
20240529,163300,144289038,1747,1747,1747,1747,0
|
|
20240529,163200,144289038,1747,1747,1747,1747,0
|
|
20240529,163100,144289038,1747,1747,1747,1747,0
|
|
20240529,163000,144289038,1747,1747,1747,1747,0
|
|
20240529,162900,144289038,1747,1747,1747,1747,0
|
|
20240529,162800,144289038,1747,1747,1747,1747,0
|
|
20240529,162700,144289038,1747,1747,1747,1747,1510
|
|
20240529,162600,144289038,1747,1747,1747,1747,0
|
|
20240529,162500,144289038,1747,1747,1747,1747,0
|
|
20240529,162400,144289038,1747,1747,1747,1747,0
|
|
20240529,162300,144289038,1747,1747,1747,1747,0
|
|
20240529,162200,144289038,1747,1747,1747,1747,0
|
|
20240529,162100,144289038,1747,1747,1747,1747,0
|
|
20240529,162000,144289038,1747,1747,1747,1747,0
|
|
20240529,161900,144289038,1747,1747,1747,1747,0
|
|
20240529,161800,144289038,1747,1747,1747,1747,0
|
|
20240529,161700,144289038,1747,1747,1747,1747,0
|
|
20240529,161600,144289038,1747,1747,1747,1747,0
|
|
20240529,161500,144289038,1747,1747,1747,1747,0
|
|
20240529,161400,144289038,1747,1747,1747,1747,0
|
|
20240529,161300,144289038,1747,1747,1747,1747,0
|
|
20240529,161200,144289038,1747,1747,1747,1747,0
|
|
20240529,161100,144289038,1747,1747,1747,1747,0
|
|
20240529,161000,144289038,1747,1747,1747,1747,0
|
|
20240529,160900,144289038,1747,1747,1747,1747,0
|
|
20240529,160800,144289038,1747,1747,1747,1747,0
|
|
20240529,160700,144289038,1747,1747,1747,1747,0
|
|
20240529,160600,144289038,1747,1747,1747,1747,0
|
|
20240529,160500,144289038,1747,1747,1747,1747,0
|
|
20240529,160400,144289038,1747,1747,1747,1747,0
|
|
20240529,160300,144289038,1747,1747,1747,1747,0
|
|
20240529,160200,144289038,1747,1747,1747,1747,0
|
|
20240529,160100,144289038,1747,1747,1747,1747,0
|
|
20240529,160000,144289038,1747,1747,1747,1747,0
|
|
20240529,155900,144289038,1747,1747,1747,1747,0
|
|
20240529,155800,144289038,1747,1747,1747,1747,0
|
|
20240529,155700,144289038,1747,1747,1747,1747,1510
|
|
20240529,155600,144289038,1747,1747,1747,1747,0
|
|
20240529,155500,144289038,1747,1747,1747,1747,0
|
|
20240529,155400,144289038,1747,1747,1747,1747,0
|
|
20240529,155300,144289038,1747,1747,1747,1747,0
|
|
20240529,155200,144289038,1747,1747,1747,1747,0
|
|
20240529,155100,144289038,1747,1747,1747,1747,0
|
|
20240529,155000,144289038,1747,1747,1747,1747,0
|
|
20240529,154900,144289038,1747,1747,1747,1747,0
|
|
20240529,154800,144289038,1747,1747,1747,1747,0
|
|
20240529,154700,144289038,1747,1747,1747,1747,0
|
|
20240529,154600,144289038,1747,1747,1747,1747,0
|
|
20240529,154500,144289038,1747,1747,1747,1747,0
|
|
20240529,154400,144289038,1747,1747,1747,1747,0
|
|
20240529,154300,144289038,1747,1747,1747,1747,0
|
|
20240529,154200,144289038,1747,1747,1747,1747,0
|
|
20240529,154100,144289038,1747,1747,1747,1747,0
|
|
20240529,154000,144289038,1747,1747,1747,1747,0
|
|
20240529,153900,144289038,1747,1747,1747,1747,0
|
|
20240529,153800,144289038,1747,1747,1747,1747,0
|
|
20240529,153700,144289038,1747,1747,1747,1747,0
|
|
20240529,153600,144289038,1747,1747,1747,1747,0
|
|
20240529,153500,144289038,1747,1747,1747,1747,0
|
|
20240529,153400,144289038,1747,1747,1747,1747,0
|
|
20240529,153300,144289038,1747,1747,1747,1747,0
|
|
20240529,153200,144289038,1747,1747,1747,1747,0
|
|
20240529,153100,144289038,1747,1747,1747,1747,0
|
|
20240529,153000,144289038,1747,1747,1747,1747,1510
|
|
20240529,152900,141651068,1747,1747,1747,1747,0
|
|
20240529,152800,141651068,1747,1747,1747,1747,0
|
|
20240529,152700,141651068,1747,1747,1747,1747,0
|
|
20240529,152600,141651068,1747,1747,1747,1747,0
|
|
20240529,152500,141651068,1747,1747,1747,1747,0
|
|
20240529,152400,141651068,1747,1747,1747,1747,0
|
|
20240529,152300,141651068,1747,1747,1747,1747,0
|
|
20240529,152200,141651068,1747,1747,1747,1747,0
|
|
20240529,152100,141651068,1747,1747,1747,1747,0
|
|
20240529,152000,141651068,1747,1747,1747,1747,0
|
|
20240529,151900,141651068,1747,1738,1747,1737,144
|
|
20240529,151800,141400929,1739,1747,1747,1739,107
|
|
20240529,151700,141214808,1747,1747,1747,1747,1
|
|
20240529,151600,141213061,1740,1747,1747,1740,3159
|
|
20240529,151500,135714101,1742,1742,1742,1742,1
|
|
20240529,151400,135712359,1747,1747,1747,1747,0
|
|
20240529,151300,135712359,1747,1742,1747,1742,2
|
|
20240529,151200,135708870,1742,1742,1742,1742,4
|
|
20240529,151100,135701902,1741,1741,1741,1741,0
|
|
20240529,151000,135701902,1741,1743,1743,1741,201
|
|
20240529,150900,135351958,1747,1747,1747,1747,0
|
|
20240529,150800,135351958,1747,1747,1747,1747,0
|
|
20240529,150700,135351958,1747,1747,1747,1747,0
|
|
20240529,150600,135351958,1747,1747,1747,1747,1
|
|
20240529,150500,135350211,1750,1750,1750,1750,0
|
|
20240529,150400,135350211,1750,1750,1750,1750,0
|
|
20240529,150300,135350211,1750,1750,1750,1750,0
|
|
20240529,150200,135350211,1750,1750,1750,1750,0
|
|
20240529,150100,135350211,1750,1750,1750,1750,0
|
|
20240529,150000,135350211,1750,1750,1750,1750,0
|
|
20240529,145900,135350211,1750,1750,1750,1750,0
|
|
20240529,145800,135350211,1750,1750,1750,1750,0
|
|
20240529,145700,135350211,1750,1750,1750,1750,0
|
|
20240529,145600,135350211,1750,1750,1750,1750,0
|
|
20240529,145500,135350211,1750,1750,1750,1750,0
|
|
20240529,145400,135350211,1750,1750,1750,1750,0
|
|
20240529,145300,135350211,1750,1750,1750,1750,0
|
|
20240529,145200,135350211,1750,1750,1750,1750,0
|
|
20240529,145100,135350211,1750,1750,1750,1750,0
|
|
20240529,145000,135350211,1750,1750,1750,1750,0
|
|
20240529,144900,135350211,1750,1750,1750,1750,6
|
|
20240529,144800,135339711,1750,1750,1750,1750,2
|
|
20240529,144700,135336211,1750,1740,1750,1740,2
|
|
20240529,144600,135332721,1740,1740,1740,1740,931
|
|
20240529,144500,133712781,1741,1746,1746,1741,7235
|
|
20240529,144400,121090105,1754,1754,1754,1754,0
|
|
20240529,144300,121090105,1754,1754,1754,1754,0
|
|
20240529,144200,121090105,1754,1754,1754,1754,0
|
|
20240529,144100,121090105,1754,1754,1754,1754,30
|
|
20240529,144000,121037485,1754,1754,1754,1754,0
|
|
20240529,143900,121037485,1754,1754,1754,1754,0
|
|
20240529,143800,121037485,1754,1754,1754,1754,0
|
|
20240529,143700,121037485,1754,1754,1754,1754,49
|
|
20240529,143600,120951539,1755,1755,1755,1755,0
|
|
20240529,143500,120951539,1755,1755,1755,1755,0
|
|
20240529,143400,120951539,1755,1755,1755,1755,0
|
|
20240529,143300,120951539,1755,1755,1755,1755,0
|
|
20240529,143200,120951539,1755,1755,1755,1755,0
|
|
20240529,143100,120951539,1755,1755,1755,1755,0
|
|
20240529,143000,120951539,1755,1755,1755,1755,0
|
|
20240529,142900,120951539,1755,1755,1755,1755,0
|
|
20240529,142800,120951539,1755,1755,1755,1755,0
|
|
20240529,142700,120951539,1755,1755,1755,1755,0
|
|
20240529,142600,120951539,1755,1755,1755,1755,0
|
|
20240529,142500,120951539,1755,1755,1755,1755,0
|
|
20240529,142400,120951539,1755,1755,1755,1755,0
|
|
20240529,142300,120951539,1755,1755,1755,1755,0
|
|
20240529,142200,120951539,1755,1755,1755,1755,0
|
|
20240529,142100,120951539,1755,1755,1755,1755,50
|
|
20240529,142000,120863789,1756,1756,1756,1756,0
|
|
20240529,141900,120863789,1756,1756,1756,1756,0
|
|
20240529,141800,120863789,1756,1756,1756,1756,0
|
|
20240529,141700,120863789,1756,1756,1756,1756,0
|
|
20240529,141600,120863789,1756,1756,1756,1756,0
|
|
20240529,141500,120863789,1756,1756,1756,1756,0
|
|
20240529,141400,120863789,1756,1756,1756,1756,0
|
|
20240529,141300,120863789,1756,1756,1756,1756,0
|
|
20240529,141200,120863789,1756,1756,1756,1756,0
|
|
20240529,141100,120863789,1756,1756,1756,1756,0
|
|
20240529,141000,120863789,1756,1756,1756,1756,0
|
|
20240529,140900,120863789,1756,1756,1756,1756,0
|
|
20240529,140800,120863789,1756,1756,1756,1756,0
|
|
20240529,140700,120863789,1756,1756,1756,1756,1
|
|
20240529,140600,120862033,1756,1756,1756,1756,1
|
|
20240529,140500,120860277,1746,1755,1755,1746,10052
|
|
20240529,140400,103281035,1756,1759,1759,1756,901
|
|
20240529,140300,101698276,1760,1763,1763,1760,1052
|
|
20240529,140200,99845853,1765,1765,1765,1765,0
|
|
20240529,140100,99845853,1765,1765,1765,1765,0
|
|
20240529,140000,99845853,1765,1765,1765,1765,0
|
|
20240529,135900,99845853,1765,1765,1765,1765,0
|
|
20240529,135800,99845853,1765,1766,1766,1765,2647
|
|
20240529,135700,95171702,1766,1766,1766,1766,0
|
|
20240529,135600,95171702,1766,1766,1766,1766,0
|
|
20240529,135500,95171702,1766,1766,1766,1766,0
|
|
20240529,135400,95171702,1766,1766,1766,1766,0
|
|
20240529,135300,95171702,1766,1773,1773,1766,5195
|
|
20240529,135200,85986922,1773,1773,1773,1773,21
|
|
20240529,135100,85949689,1773,1773,1773,1773,220
|
|
20240529,135000,85559629,1773,1773,1773,1773,309
|
|
20240529,134900,85011772,1774,1774,1774,1774,0
|
|
20240529,134800,85011772,1774,1774,1774,1774,0
|
|
20240529,134700,85011772,1774,1774,1774,1774,0
|
|
20240529,134600,85011772,1774,1774,1774,1774,0
|
|
20240529,134500,85011772,1774,1774,1774,1774,0
|
|
20240529,134400,85011772,1774,1774,1774,1774,0
|
|
20240529,134300,85011772,1774,1774,1774,1774,0
|
|
20240529,134200,85011772,1774,1774,1774,1774,0
|
|
20240529,134100,85011772,1774,1774,1774,1774,0
|
|
20240529,134000,85011772,1774,1774,1774,1774,0
|
|
20240529,133900,85011772,1774,1774,1774,1774,0
|
|
20240529,133800,85011772,1774,1774,1774,1774,0
|
|
20240529,133700,85011772,1774,1774,1774,1774,0
|
|
20240529,133600,85011772,1774,1774,1774,1774,0
|
|
20240529,133500,85011772,1774,1774,1774,1774,6
|
|
20240529,133400,85001128,1774,1774,1774,1774,0
|
|
20240529,133300,85001128,1774,1774,1774,1774,0
|
|
20240529,133200,85001128,1774,1774,1774,1774,0
|
|
20240529,133100,85001128,1774,1774,1774,1774,0
|
|
20240529,133000,85001128,1774,1774,1774,1774,0
|
|
20240529,132900,85001128,1774,1774,1774,1774,0
|
|
20240529,132800,85001128,1774,1774,1774,1774,87
|
|
20240529,132700,84846790,1774,1774,1774,1774,0
|
|
20240529,132600,84846790,1774,1774,1774,1774,0
|
|
20240529,132500,84846790,1774,1774,1774,1774,0
|
|
20240529,132400,84846790,1774,1774,1774,1774,1
|
|
20240529,132300,84845016,1774,1774,1774,1774,0
|
|
20240529,132200,84845016,1774,1774,1774,1774,912
|
|
20240529,132100,83227128,1775,1775,1775,1775,0
|
|
20240529,132000,83227128,1775,1775,1775,1775,0
|
|
20240529,131900,83227128,1775,1775,1775,1775,0
|
|
20240529,131800,83227128,1775,1775,1775,1775,0
|
|
20240529,131700,83227128,1775,1775,1775,1775,0
|
|
20240529,131600,83227128,1775,1775,1775,1775,0
|
|
20240529,131500,83227128,1775,1775,1775,1775,0
|
|
20240529,131400,83227128,1775,1775,1775,1775,0
|
|
20240529,131300,83227128,1775,1775,1775,1775,0
|
|
20240529,131200,83227128,1775,1775,1775,1775,0
|
|
20240529,131100,83227128,1775,1775,1775,1775,0
|
|
20240529,131000,83227128,1775,1775,1775,1775,0
|
|
20240529,130900,83227128,1775,1775,1775,1775,0
|
|
20240529,130800,83227128,1775,1775,1775,1775,0
|
|
20240529,130700,83227128,1775,1775,1775,1775,0
|
|
20240529,130600,83227128,1775,1775,1775,1775,0
|
|
20240529,130500,83227128,1775,1775,1775,1775,0
|
|
20240529,130400,83227128,1775,1775,1775,1775,0
|
|
20240529,130300,83227128,1775,1775,1775,1775,0
|
|
20240529,130200,83227128,1775,1775,1775,1775,0
|
|
20240529,130100,83227128,1775,1775,1775,1775,0
|
|
20240529,130000,83227128,1775,1775,1775,1775,0
|
|
20240529,125900,83227128,1775,1775,1775,1775,0
|
|
20240529,125800,83227128,1775,1775,1775,1775,0
|
|
20240529,125700,83227128,1775,1775,1775,1775,0
|
|
20240529,125600,83227128,1775,1775,1775,1775,0
|
|
20240529,125500,83227128,1775,1775,1775,1775,0
|
|
20240529,125400,83227128,1775,1775,1775,1775,0
|
|
20240529,125300,83227128,1775,1775,1775,1775,0
|
|
20240529,125200,83227128,1775,1775,1775,1775,0
|
|
20240529,125100,83227128,1775,1775,1775,1775,0
|
|
20240529,125000,83227128,1775,1775,1775,1775,0
|
|
20240529,124900,83227128,1775,1775,1775,1775,0
|
|
20240529,124800,83227128,1775,1775,1775,1775,0
|
|
20240529,124700,83227128,1775,1775,1775,1775,184
|
|
20240529,124600,82900528,1778,1778,1778,1778,0
|
|
20240529,124500,82900528,1778,1778,1778,1778,0
|
|
20240529,124400,82900528,1778,1778,1778,1778,0
|
|
20240529,124300,82900528,1778,1778,1778,1778,1
|
|
20240529,124200,82898750,1779,1779,1779,1779,0
|
|
20240529,124100,82898750,1779,1779,1779,1779,0
|
|
20240529,124000,82898750,1779,1779,1779,1779,0
|
|
20240529,123900,82898750,1779,1779,1779,1779,1
|
|
20240529,123800,82896971,1770,1770,1770,1770,0
|
|
20240529,123700,82896971,1770,1774,1779,1770,3076
|
|
20240529,123600,77452402,1774,1774,1774,1774,0
|
|
20240529,123500,77452402,1774,1774,1774,1774,0
|
|
20240529,123400,77452402,1774,1774,1774,1774,0
|
|
20240529,123300,77452402,1774,1774,1774,1774,0
|
|
20240529,123200,77452402,1774,1774,1774,1774,0
|
|
20240529,123100,77452402,1774,1774,1774,1774,0
|
|
20240529,123000,77452402,1774,1774,1774,1774,3
|
|
20240529,122900,77447080,1774,1774,1774,1774,0
|
|
20240529,122800,77447080,1774,1774,1774,1774,0
|
|
20240529,122700,77447080,1774,1774,1774,1774,0
|
|
20240529,122600,77447080,1774,1774,1774,1774,0
|
|
20240529,122500,77447080,1774,1774,1774,1774,0
|
|
20240529,122400,77447080,1774,1774,1774,1774,0
|
|
20240529,122300,77447080,1774,1774,1774,1774,135
|
|
20240529,122200,77207590,1774,1774,1774,1774,0
|
|
20240529,122100,77207590,1774,1774,1774,1774,0
|
|
20240529,122000,77207590,1774,1774,1774,1774,861
|
|
20240529,121900,75680176,1774,1774,1774,1774,0
|
|
20240529,121800,75680176,1774,1774,1774,1774,0
|
|
20240529,121700,75680176,1774,1774,1774,1774,0
|
|
20240529,121600,75680176,1774,1774,1774,1774,0
|
|
20240529,121500,75680176,1774,1774,1774,1774,0
|
|
20240529,121400,75680176,1774,1774,1774,1774,2004
|
|
20240529,121300,72125080,1774,1774,1774,1774,0
|
|
20240529,121200,72125080,1774,1774,1774,1774,0
|
|
20240529,121100,72125080,1774,1774,1774,1774,0
|
|
20240529,121000,72125080,1774,1774,1774,1774,0
|
|
20240529,120900,72125080,1774,1774,1774,1774,0
|
|
20240529,120800,72125080,1774,1780,1780,1774,9536
|
|
20240529,120700,55176928,1781,1781,1781,1781,0
|
|
20240529,120600,55176928,1781,1781,1781,1781,0
|
|
20240529,120500,55176928,1781,1781,1781,1781,0
|
|
20240529,120400,55176928,1781,1781,1781,1781,810
|
|
20240529,120300,53734318,1781,1781,1781,1781,0
|
|
20240529,120200,53734318,1781,1781,1781,1781,0
|
|
20240529,120100,53734318,1781,1781,1781,1781,0
|
|
20240529,120000,53734318,1781,1781,1781,1781,0
|
|
20240529,115900,53734318,1781,1781,1781,1781,0
|
|
20240529,115800,53734318,1781,1781,1781,1781,0
|
|
20240529,115700,53734318,1781,1781,1781,1781,0
|
|
20240529,115600,53734318,1781,1781,1781,1781,0
|
|
20240529,115500,53734318,1781,1781,1781,1781,0
|
|
20240529,115400,53734318,1781,1781,1781,1781,0
|
|
20240529,115300,53734318,1781,1781,1781,1781,0
|
|
20240529,115200,53734318,1781,1781,1781,1781,41
|
|
20240529,115100,53661297,1781,1781,1781,1781,0
|
|
20240529,115000,53661297,1781,1781,1781,1781,0
|
|
20240529,114900,53661297,1781,1781,1781,1781,0
|
|
20240529,114800,53661297,1781,1781,1781,1781,0
|
|
20240529,114700,53661297,1781,1781,1781,1781,0
|
|
20240529,114600,53661297,1781,1781,1781,1781,0
|
|
20240529,114500,53661297,1781,1781,1781,1781,0
|
|
20240529,114400,53661297,1781,1781,1781,1781,0
|
|
20240529,114300,53661297,1781,1781,1781,1781,0
|
|
20240529,114200,53661297,1781,1781,1781,1781,24
|
|
20240529,114100,53618553,1781,1781,1781,1781,1
|
|
20240529,114000,53616772,1785,1785,1785,1785,0
|
|
20240529,113900,53616772,1785,1785,1785,1785,0
|
|
20240529,113800,53616772,1785,1785,1785,1785,0
|
|
20240529,113700,53616772,1785,1785,1785,1785,0
|
|
20240529,113600,53616772,1785,1785,1785,1785,0
|
|
20240529,113500,53616772,1785,1785,1785,1785,0
|
|
20240529,113400,53616772,1785,1777,1785,1777,3355
|
|
20240529,113300,47644279,1774,1774,1774,1774,0
|
|
20240529,113200,47644279,1774,1775,1777,1774,790
|
|
20240529,113100,46242813,1774,1774,1774,1774,4625
|
|
20240529,113000,38038063,1774,1774,1774,1774,1202
|
|
20240529,112900,35905715,1769,1769,1773,1769,1800
|
|
20240529,112800,32717315,1753,1753,1753,1753,0
|
|
20240529,112700,32717315,1753,1753,1753,1753,0
|
|
20240529,112600,32717315,1753,1753,1753,1753,0
|
|
20240529,112500,32717315,1753,1754,1754,1753,40
|
|
20240529,112400,32647175,1760,1760,1760,1760,0
|
|
20240529,112300,32647175,1760,1760,1760,1760,0
|
|
20240529,112200,32647175,1760,1760,1760,1760,0
|
|
20240529,112100,32647175,1760,1760,1760,1760,0
|
|
20240529,112000,32647175,1760,1760,1760,1760,0
|
|
20240529,111900,32647175,1760,1760,1760,1760,0
|
|
20240529,111800,32647175,1760,1760,1760,1760,31
|
|
20240529,111700,32592615,1760,1760,1760,1760,279
|
|
20240529,111600,32101575,1760,1759,1760,1759,21
|
|
20240529,111500,32064625,1751,1751,1751,1751,0
|
|
20240529,111400,32064625,1751,1751,1751,1751,0
|
|
20240529,111300,32064625,1751,1751,1751,1751,0
|
|
20240529,111200,32064625,1751,1751,1751,1751,0
|
|
20240529,111100,32064625,1751,1751,1751,1751,0
|
|
20240529,111000,32064625,1751,1751,1751,1751,0
|
|
20240529,110900,32064625,1751,1751,1751,1751,1
|
|
20240529,110800,32062874,1760,1760,1760,1760,10
|
|
20240529,110700,32045274,1751,1751,1751,1751,0
|
|
20240529,110600,32045274,1751,1751,1751,1751,0
|
|
20240529,110500,32045274,1751,1751,1751,1751,0
|
|
20240529,110400,32045274,1751,1751,1751,1751,0
|
|
20240529,110300,32045274,1751,1751,1751,1751,0
|
|
20240529,110200,32045274,1751,1751,1751,1751,0
|
|
20240529,110100,32045274,1751,1751,1751,1751,10
|
|
20240529,110000,32027764,1750,1750,1750,1750,0
|
|
20240529,105900,32027764,1750,1750,1750,1750,0
|
|
20240529,105800,32027764,1750,1750,1750,1750,0
|
|
20240529,105700,32027764,1750,1750,1750,1750,0
|
|
20240529,105600,32027764,1750,1750,1750,1750,0
|
|
20240529,105500,32027764,1750,1750,1750,1750,0
|
|
20240529,105400,32027764,1750,1750,1750,1750,0
|
|
20240529,105300,32027764,1750,1750,1750,1750,0
|
|
20240529,105200,32027764,1750,1750,1750,1750,0
|
|
20240529,105100,32027764,1750,1750,1750,1750,0
|
|
20240529,105000,32027764,1750,1750,1750,1750,0
|
|
20240529,104900,32027764,1750,1750,1750,1750,47
|
|
20240529,104800,31945514,1753,1753,1753,1753,24
|
|
20240529,104700,31903442,1753,1753,1753,1753,0
|
|
20240529,104600,31903442,1753,1753,1753,1753,0
|
|
20240529,104500,31903442,1753,1753,1753,1753,0
|
|
20240529,104400,31903442,1753,1753,1753,1753,0
|
|
20240529,104300,31903442,1753,1753,1753,1753,0
|
|
20240529,104200,31903442,1753,1753,1753,1753,0
|
|
20240529,104100,31903442,1753,1753,1753,1753,0
|
|
20240529,104000,31903442,1753,1753,1753,1753,0
|
|
20240529,103900,31903442,1753,1753,1753,1753,0
|
|
20240529,103800,31903442,1753,1753,1753,1753,1
|
|
20240529,103700,31901689,1750,1750,1750,1750,0
|
|
20240529,103600,31901689,1750,1752,1752,1750,1027
|
|
20240529,103500,30103351,1751,1752,1752,1751,807
|
|
20240529,103400,28690193,1753,1753,1753,1753,9
|
|
20240529,103300,28674416,1753,1753,1753,1753,0
|
|
20240529,103200,28674416,1753,1753,1753,1753,0
|
|
20240529,103100,28674416,1753,1753,1753,1753,266
|
|
20240529,103000,28208118,1753,1753,1753,1753,0
|
|
20240529,102900,28208118,1753,1753,1753,1753,0
|
|
20240529,102800,28208118,1753,1753,1753,1753,0
|
|
20240529,102700,28208118,1753,1755,1755,1753,243
|
|
20240529,102600,27781657,1761,1761,1761,1761,0
|
|
20240529,102500,27781657,1761,1761,1761,1761,0
|
|
20240529,102400,27781657,1761,1761,1761,1761,0
|
|
20240529,102300,27781657,1761,1761,1761,1761,0
|
|
20240529,102200,27781657,1761,1761,1761,1761,0
|
|
20240529,102100,27781657,1761,1761,1761,1761,0
|
|
20240529,102000,27781657,1761,1761,1761,1761,300
|
|
20240529,101900,27253357,1761,1761,1761,1761,0
|
|
20240529,101800,27253357,1761,1761,1761,1761,0
|
|
20240529,101700,27253357,1761,1761,1761,1761,0
|
|
20240529,101600,27253357,1761,1761,1761,1761,1
|
|
20240529,101500,27251596,1762,1762,1762,1762,0
|
|
20240529,101400,27251596,1762,1762,1762,1762,0
|
|
20240529,101300,27251596,1762,1762,1762,1762,0
|
|
20240529,101200,27251596,1762,1762,1762,1762,0
|
|
20240529,101100,27251596,1762,1762,1762,1762,2
|
|
20240529,101000,27248072,1762,1762,1762,1762,0
|
|
20240529,100900,27248072,1762,1762,1762,1762,0
|
|
20240529,100800,27248072,1762,1762,1762,1762,0
|
|
20240529,100700,27248072,1762,1762,1762,1762,0
|
|
20240529,100600,27248072,1762,1762,1762,1762,2
|
|
20240529,100500,27244548,1762,1762,1762,1762,3
|
|
20240529,100400,27239262,1762,1762,1762,1762,5
|
|
20240529,100300,27230452,1755,1755,1755,1755,0
|
|
20240529,100200,27230452,1755,1755,1755,1755,0
|
|
20240529,100100,27230452,1755,1755,1755,1755,0
|
|
20240529,100000,27230452,1755,1755,1755,1755,1
|
|
20240529,095900,27228697,1761,1761,1761,1761,123
|
|
20240529,095800,27012094,1761,1761,1761,1761,0
|
|
20240529,095700,27012094,1761,1761,1761,1761,0
|
|
20240529,095600,27012094,1761,1761,1761,1761,0
|
|
20240529,095500,27012094,1761,1761,1761,1761,0
|
|
20240529,095400,27012094,1761,1761,1761,1761,0
|
|
20240529,095300,27012094,1761,1761,1761,1761,5
|
|
20240529,095200,27003289,1761,1761,1761,1761,0
|
|
20240529,095100,27003289,1761,1761,1761,1761,0
|
|
20240529,095000,27003289,1761,1761,1761,1761,0
|
|
20240529,094900,27003289,1761,1761,1761,1761,3
|
|
20240529,094800,26998006,1761,1761,1761,1761,0
|
|
20240529,094700,26998006,1761,1761,1761,1761,1
|
|
20240529,094600,26996245,1761,1761,1761,1761,2
|
|
20240529,094500,26992723,1762,1762,1762,1762,0
|
|
20240529,094400,26992723,1762,1762,1762,1762,1
|
|
20240529,094300,26990961,1763,1763,1763,1763,1
|
|
20240529,094200,26989198,1755,1755,1755,1755,0
|
|
20240529,094100,26989198,1755,1755,1755,1755,90
|
|
20240529,094000,26831248,1755,1755,1755,1755,430
|
|
20240529,093900,26076598,1765,1755,1765,1755,51
|
|
20240529,093800,25987083,1767,1767,1767,1767,0
|
|
20240529,093700,25987083,1767,1767,1767,1767,0
|
|
20240529,093600,25987083,1767,1767,1767,1767,0
|
|
20240529,093500,25987083,1767,1767,1767,1767,0
|
|
20240529,093400,25987083,1767,1767,1767,1767,0
|
|
20240529,093300,25987083,1767,1767,1767,1767,0
|
|
20240529,093200,25987083,1767,1767,1767,1767,0
|
|
20240529,093100,25987083,1767,1767,1767,1767,1
|
|
20240529,093000,25985316,1755,1760,1760,1755,1012
|
|
20240529,092900,24204256,1766,1766,1766,1766,0
|
|
20240529,092800,24204256,1766,1766,1766,1766,1100
|
|
20240529,092700,22261656,1766,1766,1766,1766,0
|
|
20240529,092600,22261656,1766,1766,1766,1766,4
|
|
20240529,092500,22254592,1766,1766,1766,1766,15
|
|
20240529,092400,22228102,1774,1774,1774,1774,0
|
|
20240529,092300,22228102,1774,1774,1774,1774,0
|
|
20240529,092200,22228102,1774,1774,1774,1774,0
|
|
20240529,092100,22228102,1774,1774,1774,1774,0
|
|
20240529,092000,22228102,1774,1774,1774,1774,0
|
|
20240529,091900,22228102,1774,1774,1774,1774,0
|
|
20240529,091800,22228102,1774,1765,1774,1765,31
|
|
20240529,091700,22173378,1780,1780,1780,1780,0
|
|
20240529,091600,22173378,1780,1780,1780,1780,0
|
|
20240529,091500,22173378,1780,1782,1782,1780,1001
|
|
20240529,091400,20390596,1782,1782,1782,1782,1
|
|
20240529,091300,20388814,1781,1781,1781,1781,1
|
|
20240529,091200,20387033,1769,1769,1769,1769,0
|
|
20240529,091100,20387033,1769,1769,1769,1769,0
|
|
20240529,091000,20387033,1769,1770,1799,1769,2213
|
|
20240529,090900,16470146,1770,1769,1770,1769,2835
|
|
20240529,090800,11453158,1769,1769,1769,1769,0
|
|
20240529,090700,11453158,1769,1769,1769,1769,0
|
|
20240529,090600,11453158,1769,1769,1769,1769,1000
|
|
20240529,090500,9684158,1767,1766,1767,1766,384
|
|
20240529,090400,9005896,1765,1770,1770,1750,1630
|
|
20240529,090300,6136620,1770,1770,1770,1770,1050
|
|
20240529,090200,4278120,1770,1770,1770,1770,0
|
|
20240529,090100,4278120,1770,1770,1770,1770,1696
|
|
20240529,090000,1276200,1770,1780,1780,1770,718
|