601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,185800,242132355,1519,1519,1519,1519,8709
|
|
20240509,185700,242132355,1519,1519,1519,1519,0
|
|
20240509,185600,242132355,1519,1519,1519,1519,0
|
|
20240509,185500,242132355,1519,1519,1519,1519,0
|
|
20240509,185400,242132355,1519,1519,1519,1519,0
|
|
20240509,185300,242132355,1519,1519,1519,1519,0
|
|
20240509,185200,242132355,1519,1519,1519,1519,0
|
|
20240509,185100,242132355,1519,1519,1519,1519,0
|
|
20240509,185000,242132355,1519,1519,1519,1519,0
|
|
20240509,184900,242132355,1519,1519,1519,1519,0
|
|
20240509,184800,242132355,1519,1519,1519,1519,0
|
|
20240509,184700,242132355,1519,1519,1519,1519,0
|
|
20240509,184600,242132355,1519,1519,1519,1519,0
|
|
20240509,184500,242132355,1519,1519,1519,1519,0
|
|
20240509,184400,242132355,1519,1519,1519,1519,0
|
|
20240509,184300,242132355,1519,1519,1519,1519,0
|
|
20240509,184200,242132355,1519,1519,1519,1519,0
|
|
20240509,184100,242132355,1519,1519,1519,1519,0
|
|
20240509,184000,242132355,1519,1519,1519,1519,0
|
|
20240509,183900,242132355,1519,1519,1519,1519,0
|
|
20240509,183800,242132355,1519,1519,1519,1519,0
|
|
20240509,183700,242132355,1519,1519,1519,1519,0
|
|
20240509,183600,242132355,1519,1519,1519,1519,0
|
|
20240509,183500,242132355,1519,1519,1519,1519,0
|
|
20240509,183400,242132355,1519,1519,1519,1519,0
|
|
20240509,183300,242132355,1519,1519,1519,1519,0
|
|
20240509,183200,242132355,1519,1519,1519,1519,0
|
|
20240509,183100,242132355,1519,1519,1519,1519,0
|
|
20240509,183000,242132355,1519,1519,1519,1519,0
|
|
20240509,182900,242132355,1519,1519,1519,1519,0
|
|
20240509,182800,242132355,1519,1519,1519,1519,8709
|
|
20240509,182700,242132355,1519,1519,1519,1519,0
|
|
20240509,182600,242132355,1519,1519,1519,1519,0
|
|
20240509,182500,242132355,1519,1519,1519,1519,0
|
|
20240509,182400,242132355,1519,1519,1519,1519,0
|
|
20240509,182300,242132355,1519,1519,1519,1519,0
|
|
20240509,182200,242132355,1519,1519,1519,1519,0
|
|
20240509,182100,242132355,1519,1519,1519,1519,0
|
|
20240509,182000,242132355,1519,1519,1519,1519,0
|
|
20240509,181900,242132355,1519,1519,1519,1519,0
|
|
20240509,181800,242132355,1519,1519,1519,1519,0
|
|
20240509,181700,242132355,1519,1519,1519,1519,0
|
|
20240509,181600,242132355,1519,1519,1519,1519,0
|
|
20240509,181500,242132355,1519,1519,1519,1519,0
|
|
20240509,181400,242132355,1519,1519,1519,1519,0
|
|
20240509,181300,242132355,1519,1519,1519,1519,0
|
|
20240509,181200,242132355,1519,1519,1519,1519,0
|
|
20240509,181100,242132355,1519,1519,1519,1519,0
|
|
20240509,181000,242132355,1519,1519,1519,1519,0
|
|
20240509,180900,242132355,1519,1519,1519,1519,0
|
|
20240509,180800,242132355,1519,1519,1519,1519,0
|
|
20240509,180700,242132355,1519,1519,1519,1519,0
|
|
20240509,180600,242132355,1519,1519,1519,1519,0
|
|
20240509,180500,242132355,1519,1519,1519,1519,0
|
|
20240509,180400,242132355,1519,1519,1519,1519,0
|
|
20240509,180300,242132355,1519,1519,1519,1519,0
|
|
20240509,180200,242132355,1519,1519,1519,1519,0
|
|
20240509,180100,242132355,1519,1519,1519,1519,0
|
|
20240509,180000,242132355,1519,1519,1519,1519,0
|
|
20240509,175900,242132355,1519,1519,1519,1519,0
|
|
20240509,175800,242132355,1519,1519,1519,1519,8709
|
|
20240509,175700,242132355,1519,1519,1519,1519,0
|
|
20240509,175600,242132355,1519,1519,1519,1519,0
|
|
20240509,175500,242132355,1519,1519,1519,1519,0
|
|
20240509,175400,242132355,1519,1519,1519,1519,0
|
|
20240509,175300,242132355,1519,1519,1519,1519,0
|
|
20240509,175200,242132355,1519,1519,1519,1519,0
|
|
20240509,175100,242132355,1519,1519,1519,1519,0
|
|
20240509,175000,242132355,1519,1519,1519,1519,0
|
|
20240509,174900,242132355,1519,1519,1519,1519,0
|
|
20240509,174800,242132355,1519,1519,1519,1519,0
|
|
20240509,174700,242132355,1519,1519,1519,1519,0
|
|
20240509,174600,242132355,1519,1519,1519,1519,0
|
|
20240509,174500,242132355,1519,1519,1519,1519,0
|
|
20240509,174400,242132355,1519,1519,1519,1519,0
|
|
20240509,174300,242132355,1519,1519,1519,1519,0
|
|
20240509,174200,242132355,1519,1519,1519,1519,0
|
|
20240509,174100,242132355,1519,1519,1519,1519,0
|
|
20240509,174000,242132355,1519,1519,1519,1519,0
|
|
20240509,173900,242132355,1519,1519,1519,1519,0
|
|
20240509,173800,242132355,1519,1519,1519,1519,0
|
|
20240509,173700,242132355,1519,1519,1519,1519,0
|
|
20240509,173600,242132355,1519,1519,1519,1519,0
|
|
20240509,173500,242132355,1519,1519,1519,1519,0
|
|
20240509,173400,242132355,1519,1519,1519,1519,0
|
|
20240509,173300,242132355,1519,1519,1519,1519,0
|
|
20240509,173200,242132355,1519,1519,1519,1519,0
|
|
20240509,173100,242132355,1519,1519,1519,1519,0
|
|
20240509,173000,242132355,1519,1519,1519,1519,0
|
|
20240509,172900,242132355,1519,1519,1519,1519,0
|
|
20240509,172800,242132355,1519,1519,1519,1519,8709
|
|
20240509,172700,242132355,1519,1519,1519,1519,0
|
|
20240509,172600,242132355,1519,1519,1519,1519,0
|
|
20240509,172500,242132355,1519,1519,1519,1519,0
|
|
20240509,172400,242132355,1519,1519,1519,1519,0
|
|
20240509,172300,242132355,1519,1519,1519,1519,0
|
|
20240509,172200,242132355,1519,1519,1519,1519,0
|
|
20240509,172100,242132355,1519,1519,1519,1519,0
|
|
20240509,172000,242132355,1519,1519,1519,1519,0
|
|
20240509,171900,242132355,1519,1519,1519,1519,0
|
|
20240509,171800,242132355,1519,1519,1519,1519,0
|
|
20240509,171700,242132355,1519,1519,1519,1519,0
|
|
20240509,171600,242132355,1519,1519,1519,1519,0
|
|
20240509,171500,242132355,1519,1519,1519,1519,0
|
|
20240509,171400,242132355,1519,1519,1519,1519,0
|
|
20240509,171300,242132355,1519,1519,1519,1519,0
|
|
20240509,171200,242132355,1519,1519,1519,1519,0
|
|
20240509,171100,242132355,1519,1519,1519,1519,0
|
|
20240509,171000,242132355,1519,1519,1519,1519,0
|
|
20240509,170900,242132355,1519,1519,1519,1519,0
|
|
20240509,170800,242132355,1519,1519,1519,1519,0
|
|
20240509,170700,242132355,1519,1519,1519,1519,0
|
|
20240509,170600,242132355,1519,1519,1519,1519,0
|
|
20240509,170500,242132355,1519,1519,1519,1519,0
|
|
20240509,170400,242132355,1519,1519,1519,1519,0
|
|
20240509,170300,242132355,1519,1519,1519,1519,0
|
|
20240509,170200,242132355,1519,1519,1519,1519,0
|
|
20240509,170100,242132355,1519,1519,1519,1519,0
|
|
20240509,170000,242132355,1519,1519,1519,1519,0
|
|
20240509,165900,242132355,1519,1519,1519,1519,0
|
|
20240509,165800,242132355,1519,1519,1519,1519,8709
|
|
20240509,165700,242132355,1519,1519,1519,1519,0
|
|
20240509,165600,242132355,1519,1519,1519,1519,0
|
|
20240509,165500,242132355,1519,1519,1519,1519,0
|
|
20240509,165400,242132355,1519,1519,1519,1519,0
|
|
20240509,165300,242132355,1519,1519,1519,1519,0
|
|
20240509,165200,242132355,1519,1519,1519,1519,0
|
|
20240509,165100,242132355,1519,1519,1519,1519,0
|
|
20240509,165000,242132355,1519,1519,1519,1519,0
|
|
20240509,164900,242132355,1519,1519,1519,1519,0
|
|
20240509,164800,242132355,1519,1519,1519,1519,0
|
|
20240509,164700,242132355,1519,1519,1519,1519,0
|
|
20240509,164600,242132355,1519,1519,1519,1519,0
|
|
20240509,164500,242132355,1519,1519,1519,1519,0
|
|
20240509,164400,242132355,1519,1519,1519,1519,0
|
|
20240509,164300,242132355,1519,1519,1519,1519,0
|
|
20240509,164200,242132355,1519,1519,1519,1519,0
|
|
20240509,164100,242132355,1519,1519,1519,1519,0
|
|
20240509,164000,242132355,1519,1519,1519,1519,0
|
|
20240509,163900,242132355,1519,1519,1519,1519,0
|
|
20240509,163800,242132355,1519,1519,1519,1519,0
|
|
20240509,163700,242132355,1519,1519,1519,1519,0
|
|
20240509,163600,242132355,1519,1519,1519,1519,0
|
|
20240509,163500,242132355,1519,1519,1519,1519,0
|
|
20240509,163400,242132355,1519,1519,1519,1519,0
|
|
20240509,163300,242132355,1519,1519,1519,1519,0
|
|
20240509,163200,242132355,1519,1519,1519,1519,0
|
|
20240509,163100,242132355,1519,1519,1519,1519,0
|
|
20240509,163000,242132355,1519,1519,1519,1519,0
|
|
20240509,162900,242132355,1519,1519,1519,1519,0
|
|
20240509,162800,242132355,1519,1519,1519,1519,8709
|
|
20240509,162700,242132355,1519,1519,1519,1519,0
|
|
20240509,162600,242132355,1519,1519,1519,1519,0
|
|
20240509,162500,242132355,1519,1519,1519,1519,0
|
|
20240509,162400,242132355,1519,1519,1519,1519,0
|
|
20240509,162300,242132355,1519,1519,1519,1519,0
|
|
20240509,162200,242132355,1519,1519,1519,1519,0
|
|
20240509,162100,242132355,1519,1519,1519,1519,0
|
|
20240509,162000,242132355,1519,1519,1519,1519,0
|
|
20240509,161900,242132355,1519,1519,1519,1519,0
|
|
20240509,161800,242132355,1519,1519,1519,1519,0
|
|
20240509,161700,242132355,1519,1519,1519,1519,0
|
|
20240509,161600,242132355,1519,1519,1519,1519,0
|
|
20240509,161500,242132355,1519,1519,1519,1519,0
|
|
20240509,161400,242132355,1519,1519,1519,1519,0
|
|
20240509,161300,242132355,1519,1519,1519,1519,0
|
|
20240509,161200,242132355,1519,1519,1519,1519,0
|
|
20240509,161100,242132355,1519,1519,1519,1519,0
|
|
20240509,161000,242132355,1519,1519,1519,1519,0
|
|
20240509,160900,242132355,1519,1519,1519,1519,0
|
|
20240509,160800,242132355,1519,1519,1519,1519,0
|
|
20240509,160700,242132355,1519,1519,1519,1519,0
|
|
20240509,160600,242132355,1519,1519,1519,1519,0
|
|
20240509,160500,242132355,1519,1519,1519,1519,0
|
|
20240509,160400,242132355,1519,1519,1519,1519,0
|
|
20240509,160300,242132355,1519,1519,1519,1519,0
|
|
20240509,160200,242132355,1519,1519,1519,1519,0
|
|
20240509,160100,242132355,1519,1519,1519,1519,0
|
|
20240509,160000,242132355,1519,1519,1519,1519,0
|
|
20240509,155900,242132355,1519,1519,1519,1519,0
|
|
20240509,155800,242132355,1519,1519,1519,1519,8709
|
|
20240509,155700,242132355,1519,1519,1519,1519,0
|
|
20240509,155600,242132355,1519,1519,1519,1519,0
|
|
20240509,155500,242132355,1519,1519,1519,1519,0
|
|
20240509,155400,242132355,1519,1519,1519,1519,0
|
|
20240509,155300,242132355,1519,1519,1519,1519,0
|
|
20240509,155200,242132355,1519,1519,1519,1519,0
|
|
20240509,155100,242132355,1519,1519,1519,1519,0
|
|
20240509,155000,242132355,1519,1519,1519,1519,0
|
|
20240509,154900,242132355,1519,1519,1519,1519,0
|
|
20240509,154800,242132355,1519,1519,1519,1519,0
|
|
20240509,154700,242132355,1519,1519,1519,1519,0
|
|
20240509,154600,242132355,1519,1519,1519,1519,0
|
|
20240509,154500,242132355,1519,1519,1519,1519,0
|
|
20240509,154400,242132355,1519,1519,1519,1519,0
|
|
20240509,154300,242132355,1519,1519,1519,1519,0
|
|
20240509,154200,242132355,1519,1519,1519,1519,0
|
|
20240509,154100,242132355,1519,1519,1519,1519,0
|
|
20240509,154000,242132355,1519,1519,1519,1519,0
|
|
20240509,153900,242132355,1519,1519,1519,1519,0
|
|
20240509,153800,242132355,1519,1519,1519,1519,0
|
|
20240509,153700,242132355,1519,1519,1519,1519,0
|
|
20240509,153600,242132355,1519,1519,1519,1519,0
|
|
20240509,153500,242132355,1519,1519,1519,1519,0
|
|
20240509,153400,242132355,1519,1519,1519,1519,0
|
|
20240509,153300,242132355,1519,1519,1519,1519,0
|
|
20240509,153200,242132355,1519,1519,1519,1519,0
|
|
20240509,153100,242132355,1519,1519,1519,1519,0
|
|
20240509,153000,242132355,1519,1519,1519,1519,8709
|
|
20240509,152900,228903384,1526,1526,1526,1526,0
|
|
20240509,152800,228903384,1526,1526,1526,1526,0
|
|
20240509,152700,228903384,1526,1526,1526,1526,0
|
|
20240509,152600,228903384,1526,1526,1526,1526,0
|
|
20240509,152500,228903384,1526,1526,1526,1526,0
|
|
20240509,152400,228903384,1526,1526,1526,1526,0
|
|
20240509,152300,228903384,1526,1526,1526,1526,0
|
|
20240509,152200,228903384,1526,1526,1526,1526,0
|
|
20240509,152100,228903384,1526,1526,1526,1526,0
|
|
20240509,152000,228903384,1526,1526,1526,1526,0
|
|
20240509,151900,228903384,1526,1526,1526,1526,540
|
|
20240509,151800,228079344,1526,1526,1526,1526,1480
|
|
20240509,151700,225820864,1526,1526,1526,1526,1
|
|
20240509,151600,225819338,1520,1521,1521,1520,741
|
|
20240509,151500,224692900,1527,1527,1527,1527,0
|
|
20240509,151400,224692900,1527,1527,1527,1527,0
|
|
20240509,151300,224692900,1527,1527,1527,1527,0
|
|
20240509,151200,224692900,1527,1526,1527,1526,2
|
|
20240509,151100,224689847,1527,1526,1527,1526,121
|
|
20240509,151000,224505200,1526,1526,1526,1526,300
|
|
20240509,150900,224047400,1526,1526,1526,1526,0
|
|
20240509,150800,224047400,1526,1526,1526,1526,0
|
|
20240509,150700,224047400,1526,1525,1526,1525,100
|
|
20240509,150600,223894801,1526,1526,1526,1526,0
|
|
20240509,150500,223894801,1526,1525,1526,1525,2
|
|
20240509,150400,223891750,1526,1526,1526,1526,0
|
|
20240509,150300,223891750,1526,1524,1526,1524,22
|
|
20240509,150200,223858214,1524,1521,1524,1521,2
|
|
20240509,150100,223855169,1524,1524,1524,1524,2651
|
|
20240509,150000,219815045,1524,1524,1524,1524,1
|
|
20240509,145900,219813521,1522,1524,1524,1522,2077
|
|
20240509,145800,216652325,1522,1523,1523,1522,679
|
|
20240509,145700,215618326,1524,1524,1524,1524,1
|
|
20240509,145600,215616802,1525,1525,1525,1525,0
|
|
20240509,145500,215616802,1525,1525,1525,1525,0
|
|
20240509,145400,215616802,1525,1525,1525,1525,500
|
|
20240509,145300,214854302,1526,1526,1526,1526,0
|
|
20240509,145200,214854302,1526,1526,1526,1526,1085
|
|
20240509,145100,213198592,1526,1523,1526,1523,74
|
|
20240509,145000,213085671,1526,1523,1526,1523,927
|
|
20240509,144900,211672569,1526,1526,1526,1526,0
|
|
20240509,144800,211672569,1526,1526,1527,1526,356
|
|
20240509,144700,211129312,1522,1522,1526,1522,1027
|
|
20240509,144600,209566214,1521,1521,1521,1521,0
|
|
20240509,144500,209566214,1521,1522,1522,1521,471
|
|
20240509,144400,208849432,1522,1522,1522,1522,87
|
|
20240509,144300,208717018,1527,1527,1527,1527,0
|
|
20240509,144200,208717018,1527,1527,1527,1527,0
|
|
20240509,144100,208717018,1527,1521,1527,1521,53
|
|
20240509,144000,208636399,1521,1522,1522,1521,3570
|
|
20240509,143900,203206299,1522,1522,1522,1522,20
|
|
20240509,143800,203175859,1522,1522,1522,1522,0
|
|
20240509,143700,203175859,1522,1527,1527,1522,10
|
|
20240509,143600,203160614,1527,1527,1527,1527,0
|
|
20240509,143500,203160614,1527,1527,1527,1527,0
|
|
20240509,143400,203160614,1527,1527,1527,1527,0
|
|
20240509,143300,203160614,1527,1521,1527,1521,5
|
|
20240509,143200,203153003,1527,1527,1527,1527,9
|
|
20240509,143100,203139260,1527,1527,1527,1527,0
|
|
20240509,143000,203139260,1527,1525,1527,1525,360
|
|
20240509,142900,202590254,1525,1525,1525,1525,257
|
|
20240509,142800,202198329,1520,1526,1526,1520,2798
|
|
20240509,142700,197937965,1527,1528,1528,1527,269
|
|
20240509,142600,197527143,1528,1528,1528,1528,100
|
|
20240509,142500,197374343,1528,1527,1528,1527,78
|
|
20240509,142400,197255169,1527,1525,1527,1525,1005
|
|
20240509,142300,195721537,1526,1526,1526,1526,0
|
|
20240509,142200,195721537,1526,1526,1526,1526,1
|
|
20240509,142100,195720011,1525,1525,1526,1525,201
|
|
20240509,142000,195413484,1525,1525,1525,1525,100
|
|
20240509,141900,195260984,1526,1526,1526,1526,1
|
|
20240509,141800,195259458,1525,1525,1525,1525,1179
|
|
20240509,141700,193461483,1526,1526,1526,1526,0
|
|
20240509,141600,193461483,1526,1526,1526,1526,0
|
|
20240509,141500,193461483,1526,1525,1526,1525,442
|
|
20240509,141400,192787001,1525,1525,1525,1515,115
|
|
20240509,141300,192611646,1525,1525,1525,1525,150
|
|
20240509,141200,192382896,1525,1525,1525,1525,730
|
|
20240509,141100,191269646,1525,1515,1525,1515,74
|
|
20240509,141000,191157074,1523,1523,1523,1523,0
|
|
20240509,140900,191157074,1523,1523,1523,1523,100
|
|
20240509,140800,191004774,1523,1523,1523,1523,0
|
|
20240509,140700,191004774,1523,1523,1523,1523,0
|
|
20240509,140600,191004774,1523,1514,1523,1514,5
|
|
20240509,140500,190997195,1514,1514,1514,1514,20
|
|
20240509,140400,190966915,1523,1523,1523,1523,0
|
|
20240509,140300,190966915,1523,1523,1523,1523,0
|
|
20240509,140200,190966915,1523,1523,1523,1523,0
|
|
20240509,140100,190966915,1523,1523,1523,1523,12
|
|
20240509,140000,190948639,1523,1523,1523,1523,1660
|
|
20240509,135900,188420459,1523,1523,1523,1523,95
|
|
20240509,135800,188275774,1523,1523,1523,1523,10
|
|
20240509,135700,188260544,1523,1523,1523,1523,220
|
|
20240509,135600,187925484,1523,1522,1523,1522,207
|
|
20240509,135500,187610429,1522,1522,1522,1522,325
|
|
20240509,135400,187115779,1521,1520,1521,1520,86
|
|
20240509,135300,186985058,1520,1520,1520,1520,317
|
|
20240509,135200,186503218,1520,1520,1520,1520,1550
|
|
20240509,135100,184147218,1520,1520,1520,1520,657
|
|
20240509,135000,183148578,1520,1520,1520,1520,0
|
|
20240509,134900,183148578,1520,1520,1520,1520,0
|
|
20240509,134800,183148578,1520,1520,1520,1520,0
|
|
20240509,134700,183148578,1520,1520,1520,1520,0
|
|
20240509,134600,183148578,1520,1520,1520,1520,0
|
|
20240509,134500,183148578,1520,1520,1520,1520,0
|
|
20240509,134400,183148578,1520,1520,1520,1520,0
|
|
20240509,134300,183148578,1520,1520,1520,1520,0
|
|
20240509,134200,183148578,1520,1519,1520,1519,151
|
|
20240509,134100,182919158,1519,1519,1519,1519,99
|
|
20240509,134000,182768777,1519,1519,1519,1519,1
|
|
20240509,133900,182767258,1513,1513,1513,1513,20
|
|
20240509,133800,182736998,1519,1519,1519,1519,0
|
|
20240509,133700,182736998,1519,1519,1519,1519,0
|
|
20240509,133600,182736998,1519,1514,1519,1514,209
|
|
20240509,133500,182420567,1514,1514,1514,1514,42
|
|
20240509,133400,182356979,1519,1519,1519,1519,65
|
|
20240509,133300,182258244,1519,1519,1519,1519,0
|
|
20240509,133200,182258244,1519,1519,1519,1519,0
|
|
20240509,133100,182258244,1519,1519,1519,1519,100
|
|
20240509,133000,182106344,1519,1514,1519,1514,68
|
|
20240509,132900,182003387,1519,1519,1519,1519,0
|
|
20240509,132800,182003387,1519,1519,1519,1519,0
|
|
20240509,132700,182003387,1519,1519,1519,1519,0
|
|
20240509,132600,182003387,1519,1519,1519,1519,0
|
|
20240509,132500,182003387,1519,1519,1519,1519,200
|
|
20240509,132400,181699587,1519,1519,1519,1519,0
|
|
20240509,132300,181699587,1519,1519,1519,1519,0
|
|
20240509,132200,181699587,1519,1519,1519,1519,0
|
|
20240509,132100,181699587,1519,1519,1519,1519,1
|
|
20240509,132000,181698068,1519,1519,1519,1519,0
|
|
20240509,131900,181698068,1519,1519,1519,1519,0
|
|
20240509,131800,181698068,1519,1519,1519,1519,0
|
|
20240509,131700,181698068,1519,1519,1519,1519,0
|
|
20240509,131600,181698068,1519,1519,1519,1519,20
|
|
20240509,131500,181667688,1519,1519,1519,1519,0
|
|
20240509,131400,181667688,1519,1510,1519,1510,51
|
|
20240509,131300,181590669,1519,1519,1519,1519,0
|
|
20240509,131200,181590669,1519,1519,1519,1519,0
|
|
20240509,131100,181590669,1519,1519,1519,1519,0
|
|
20240509,131000,181590669,1519,1519,1519,1519,2
|
|
20240509,130900,181587631,1519,1519,1519,1519,1
|
|
20240509,130800,181586112,1519,1519,1519,1519,0
|
|
20240509,130700,181586112,1519,1519,1519,1519,0
|
|
20240509,130600,181586112,1519,1519,1519,1519,0
|
|
20240509,130500,181586112,1519,1519,1519,1519,0
|
|
20240509,130400,181586112,1519,1519,1519,1519,0
|
|
20240509,130300,181586112,1519,1510,1519,1510,15
|
|
20240509,130200,181563417,1519,1519,1519,1519,0
|
|
20240509,130100,181563417,1519,1519,1519,1519,0
|
|
20240509,130000,181563417,1519,1518,1519,1518,112
|
|
20240509,125900,181393400,1518,1518,1518,1518,19
|
|
20240509,125800,181364558,1518,1518,1518,1518,44
|
|
20240509,125700,181297766,1518,1508,1518,1508,3
|
|
20240509,125600,181293232,1518,1518,1518,1518,0
|
|
20240509,125500,181293232,1518,1518,1518,1518,0
|
|
20240509,125400,181293232,1518,1518,1518,1518,1
|
|
20240509,125300,181291714,1517,1514,1517,1514,331
|
|
20240509,125200,180790550,1514,1514,1514,1514,0
|
|
20240509,125100,180790550,1514,1514,1514,1514,0
|
|
20240509,125000,180790550,1514,1514,1514,1514,1
|
|
20240509,124900,180789036,1514,1508,1514,1508,12
|
|
20240509,124800,180770886,1508,1508,1508,1508,6
|
|
20240509,124700,180761838,1514,1514,1514,1514,1
|
|
20240509,124600,180760324,1506,1513,1513,1506,3100
|
|
20240509,124500,176090095,1519,1513,1519,1513,7
|
|
20240509,124400,176079486,1519,1513,1519,1513,13
|
|
20240509,124300,176059811,1519,1519,1519,1519,1
|
|
20240509,124200,176058292,1516,1513,1516,1513,190
|
|
20240509,124100,175770819,1513,1513,1513,1513,2
|
|
20240509,124000,175767793,1513,1513,1513,1513,0
|
|
20240509,123900,175767793,1513,1510,1513,1508,306
|
|
20240509,123800,175306225,1513,1513,1513,1513,0
|
|
20240509,123700,175306225,1513,1513,1513,1510,93
|
|
20240509,123600,175165786,1513,1510,1513,1510,178
|
|
20240509,123500,174896994,1510,1510,1510,1510,0
|
|
20240509,123400,174896994,1510,1513,1513,1510,150
|
|
20240509,123300,174670422,1513,1513,1513,1513,0
|
|
20240509,123200,174670422,1513,1513,1513,1513,0
|
|
20240509,123100,174670422,1513,1513,1513,1513,0
|
|
20240509,123000,174670422,1513,1513,1513,1513,0
|
|
20240509,122900,174670422,1513,1513,1513,1513,39
|
|
20240509,122800,174611415,1513,1513,1513,1513,0
|
|
20240509,122700,174611415,1513,1512,1513,1512,30
|
|
20240509,122600,174566044,1513,1513,1513,1513,350
|
|
20240509,122500,174036494,1517,1517,1517,1517,0
|
|
20240509,122400,174036494,1517,1517,1517,1517,0
|
|
20240509,122300,174036494,1517,1515,1517,1515,52
|
|
20240509,122200,173957710,1515,1508,1517,1507,301
|
|
20240509,122100,173503019,1518,1518,1518,1518,0
|
|
20240509,122000,173503019,1518,1518,1518,1518,0
|
|
20240509,121900,173503019,1518,1518,1518,1518,2
|
|
20240509,121800,173499983,1508,1519,1519,1508,2
|
|
20240509,121700,173496956,1519,1516,1520,1516,1645
|
|
20240509,121600,170998967,1517,1517,1517,1517,0
|
|
20240509,121500,170998967,1517,1517,1517,1517,0
|
|
20240509,121400,170998967,1517,1517,1517,1517,0
|
|
20240509,121300,170998967,1517,1517,1517,1517,0
|
|
20240509,121200,170998967,1517,1517,1517,1517,0
|
|
20240509,121100,170998967,1517,1517,1517,1517,0
|
|
20240509,121000,170998967,1517,1507,1517,1507,3
|
|
20240509,120900,170994436,1517,1516,1517,1516,1000
|
|
20240509,120800,169477480,1516,1516,1516,1516,40
|
|
20240509,120700,169416840,1516,1516,1516,1516,0
|
|
20240509,120600,169416840,1516,1516,1516,1516,505
|
|
20240509,120500,168651260,1516,1516,1516,1516,500
|
|
20240509,120400,167893260,1516,1516,1516,1516,0
|
|
20240509,120300,167893260,1516,1516,1516,1516,0
|
|
20240509,120200,167893260,1516,1516,1516,1516,0
|
|
20240509,120100,167893260,1516,1516,1516,1516,2
|
|
20240509,120000,167890228,1507,1509,1509,1507,1187
|
|
20240509,115900,166100931,1516,1516,1516,1516,0
|
|
20240509,115800,166100931,1516,1516,1516,1516,0
|
|
20240509,115700,166100931,1516,1516,1516,1516,0
|
|
20240509,115600,166100931,1516,1516,1516,1516,0
|
|
20240509,115500,166100931,1516,1516,1516,1516,0
|
|
20240509,115400,166100931,1516,1516,1516,1516,0
|
|
20240509,115300,166100931,1516,1516,1516,1516,1
|
|
20240509,115200,166099415,1509,1509,1509,1509,1
|
|
20240509,115100,166097906,1509,1509,1509,1509,0
|
|
20240509,115000,166097906,1509,1509,1509,1509,0
|
|
20240509,114900,166097906,1509,1510,1510,1509,4
|
|
20240509,114800,166091869,1517,1517,1517,1517,0
|
|
20240509,114700,166091869,1517,1512,1517,1512,6
|
|
20240509,114600,166082772,1517,1517,1517,1517,0
|
|
20240509,114500,166082772,1517,1517,1517,1517,22
|
|
20240509,114400,166049398,1517,1517,1517,1517,0
|
|
20240509,114300,166049398,1517,1517,1517,1517,3
|
|
20240509,114200,166044847,1517,1507,1517,1507,11
|
|
20240509,114100,166028260,1506,1506,1506,1506,0
|
|
20240509,114000,166028260,1506,1506,1506,1506,0
|
|
20240509,113900,166028260,1506,1520,1520,1506,10001
|
|
20240509,113800,150941647,1520,1520,1520,1520,200
|
|
20240509,113700,150637647,1520,1520,1520,1520,0
|
|
20240509,113600,150637647,1520,1520,1520,1520,0
|
|
20240509,113500,150637647,1520,1520,1520,1520,0
|
|
20240509,113400,150637647,1520,1514,1520,1514,66
|
|
20240509,113300,150537717,1520,1520,1520,1520,0
|
|
20240509,113200,150537717,1520,1519,1520,1519,251
|
|
20240509,113100,150156377,1520,1520,1520,1520,0
|
|
20240509,113000,150156377,1520,1514,1520,1514,238
|
|
20240509,112900,149796039,1520,1520,1520,1520,18
|
|
20240509,112800,149768679,1521,1521,1521,1521,0
|
|
20240509,112700,149768679,1521,1521,1521,1521,0
|
|
20240509,112600,149768679,1521,1521,1521,1521,0
|
|
20240509,112500,149768679,1521,1521,1521,1521,1
|
|
20240509,112400,149767158,1514,1514,1514,1514,0
|
|
20240509,112300,149767158,1514,1514,1514,1514,0
|
|
20240509,112200,149767158,1514,1514,1514,1514,71
|
|
20240509,112100,149659664,1514,1514,1514,1514,0
|
|
20240509,112000,149659664,1514,1514,1514,1514,10
|
|
20240509,111900,149644524,1513,1514,1514,1513,1220
|
|
20240509,111800,147798564,1514,1514,1514,1514,899
|
|
20240509,111700,146437478,1521,1521,1521,1521,0
|
|
20240509,111600,146437478,1521,1521,1521,1521,0
|
|
20240509,111500,146437478,1521,1521,1521,1521,6
|
|
20240509,111400,146428352,1520,1520,1520,1520,34
|
|
20240509,111300,146376672,1520,1519,1520,1519,1700
|
|
20240509,111200,143792770,1520,1520,1520,1520,0
|
|
20240509,111100,143792770,1520,1520,1520,1520,0
|
|
20240509,111000,143792770,1520,1520,1520,1520,0
|
|
20240509,110900,143792770,1520,1520,1520,1520,83
|
|
20240509,110800,143666610,1513,1513,1513,1513,6
|
|
20240509,110700,143657532,1520,1519,1520,1519,1000
|
|
20240509,110600,142137637,1520,1520,1520,1520,0
|
|
20240509,110500,142137637,1520,1520,1520,1520,1
|
|
20240509,110400,142136117,1520,1520,1520,1520,0
|
|
20240509,110300,142136117,1520,1520,1520,1520,0
|
|
20240509,110200,142136117,1520,1520,1520,1520,1
|
|
20240509,110100,142134597,1520,1520,1520,1520,0
|
|
20240509,110000,142134597,1520,1520,1520,1520,0
|
|
20240509,105900,142134597,1520,1520,1520,1520,50
|
|
20240509,105800,142058597,1520,1520,1520,1520,0
|
|
20240509,105700,142058597,1520,1520,1520,1520,51
|
|
20240509,105600,141981077,1512,1512,1512,1512,0
|
|
20240509,105500,141981077,1512,1512,1512,1512,100
|
|
20240509,105400,141829877,1512,1513,1513,1512,438
|
|
20240509,105300,141167378,1513,1513,1513,1513,210
|
|
20240509,105200,140849648,1520,1512,1520,1512,500
|
|
20240509,105100,140092048,1512,1513,1513,1512,201
|
|
20240509,105000,139788116,1512,1514,1514,1512,200
|
|
20240509,104900,139485706,1514,1524,1524,1514,105
|
|
20240509,104800,139326686,1525,1525,1525,1525,0
|
|
20240509,104700,139326686,1525,1520,1525,1515,1801
|
|
20240509,104600,136588644,1524,1524,1524,1524,0
|
|
20240509,104500,136588644,1524,1524,1524,1524,0
|
|
20240509,104400,136588644,1524,1524,1524,1524,2
|
|
20240509,104300,136585596,1515,1519,1519,1515,625
|
|
20240509,104200,135638641,1525,1525,1525,1525,0
|
|
20240509,104100,135638641,1525,1525,1525,1525,20
|
|
20240509,104000,135608141,1525,1525,1525,1525,1
|
|
20240509,103900,135606616,1526,1526,1526,1526,0
|
|
20240509,103800,135606616,1526,1526,1526,1526,40
|
|
20240509,103700,135545576,1519,1519,1519,1519,0
|
|
20240509,103600,135545576,1519,1519,1519,1519,0
|
|
20240509,103500,135545576,1519,1518,1519,1518,186
|
|
20240509,103400,135263092,1518,1518,1518,1518,10
|
|
20240509,103300,135247912,1518,1518,1518,1518,0
|
|
20240509,103200,135247912,1518,1518,1518,1518,0
|
|
20240509,103100,135247912,1518,1518,1518,1518,100
|
|
20240509,103000,135096112,1518,1518,1518,1518,0
|
|
20240509,102900,135096112,1518,1518,1518,1518,0
|
|
20240509,102800,135096112,1518,1518,1518,1518,0
|
|
20240509,102700,135096112,1518,1518,1518,1518,50
|
|
20240509,102600,135020212,1518,1522,1522,1518,1563
|
|
20240509,102500,132643347,1527,1527,1527,1527,0
|
|
20240509,102400,132643347,1527,1527,1527,1527,0
|
|
20240509,102300,132643347,1527,1527,1527,1527,0
|
|
20240509,102200,132643347,1527,1521,1527,1521,18
|
|
20240509,102100,132615939,1526,1526,1526,1526,500
|
|
20240509,102000,131852939,1526,1526,1526,1526,5
|
|
20240509,101900,131845309,1526,1526,1526,1526,0
|
|
20240509,101800,131845309,1526,1526,1526,1526,105
|
|
20240509,101700,131685079,1526,1526,1526,1526,0
|
|
20240509,101600,131685079,1526,1522,1526,1522,2002
|
|
20240509,101500,128634631,1521,1521,1521,1521,0
|
|
20240509,101400,128634631,1521,1522,1522,1521,406
|
|
20240509,101300,128017027,1522,1522,1522,1522,12
|
|
20240509,101200,127998763,1521,1526,1526,1521,17
|
|
20240509,101100,127972841,1521,1521,1521,1521,0
|
|
20240509,101000,127972841,1521,1521,1521,1521,6
|
|
20240509,100900,127963715,1520,1525,1525,1520,341
|
|
20240509,100800,127444895,1526,1526,1526,1526,0
|
|
20240509,100700,127444895,1526,1526,1526,1526,3
|
|
20240509,100600,127440317,1520,1520,1526,1520,23
|
|
20240509,100500,127405267,1526,1520,1526,1520,57
|
|
20240509,100400,127318453,1520,1520,1520,1520,5
|
|
20240509,100300,127310853,1526,1522,1526,1522,3916
|
|
20240509,100200,121336407,1520,1519,1520,1519,2114
|
|
20240509,100100,118124127,1514,1510,1514,1510,13911
|
|
20240509,100000,97072489,1512,1512,1512,1512,1
|
|
20240509,095900,97070977,1512,1512,1512,1512,306
|
|
20240509,095800,96608305,1512,1512,1512,1509,18
|
|
20240509,095700,96581107,1512,1512,1512,1512,0
|
|
20240509,095600,96581107,1512,1512,1512,1512,2307
|
|
20240509,095500,93092923,1512,1512,1512,1512,10
|
|
20240509,095400,93077803,1512,1512,1512,1512,2
|
|
20240509,095300,93074779,1512,1508,1512,1508,21
|
|
20240509,095200,93043055,1508,1509,1512,1507,4528
|
|
20240509,095100,86214909,1512,1513,1513,1509,181
|
|
20240509,095000,85941521,1513,1509,1513,1509,94
|
|
20240509,094900,85799671,1509,1509,1509,1509,116
|
|
20240509,094800,85624627,1513,1513,1513,1513,46
|
|
20240509,094700,85555029,1510,1513,1513,1510,1210
|
|
20240509,094600,83726003,1513,1513,1513,1513,4
|
|
20240509,094500,83719951,1510,1514,1514,1510,988
|
|
20240509,094400,82226719,1519,1519,1519,1519,16
|
|
20240509,094300,82202415,1514,1514,1514,1514,5
|
|
20240509,094200,82194845,1519,1510,1519,1510,89
|
|
20240509,094100,82060127,1514,1514,1514,1514,26
|
|
20240509,094000,82020763,1514,1514,1514,1514,38
|
|
20240509,093900,81963231,1514,1511,1514,1510,1640
|
|
20240509,093800,79485797,1514,1513,1514,1513,32
|
|
20240509,093700,79437350,1513,1519,1519,1513,318
|
|
20240509,093600,78955897,1514,1518,1518,1514,234
|
|
20240509,093500,78600805,1518,1519,1519,1514,32
|
|
20240509,093400,78552206,1519,1515,1519,1515,1536
|
|
20240509,093300,76224218,1514,1511,1514,1511,1679
|
|
20240509,093200,73685653,1512,1511,1512,1511,554
|
|
20240509,093100,72848557,1511,1511,1511,1511,18
|
|
20240509,093000,72821359,1511,1513,1513,1511,483
|
|
20240509,092900,72090740,1513,1515,1515,1512,260
|
|
20240509,092800,71697580,1515,1515,1515,1515,0
|
|
20240509,092700,71697580,1515,1515,1515,1515,4
|
|
20240509,092600,71691520,1515,1515,1515,1515,0
|
|
20240509,092500,71691520,1515,1515,1515,1515,72
|
|
20240509,092400,71582440,1515,1515,1515,1515,0
|
|
20240509,092300,71582440,1515,1515,1515,1515,1
|
|
20240509,092200,71580925,1515,1515,1515,1515,0
|
|
20240509,092100,71580925,1515,1515,1515,1515,33
|
|
20240509,092000,71530930,1515,1515,1515,1515,100
|
|
20240509,091900,71379430,1515,1515,1515,1515,0
|
|
20240509,091800,71379430,1515,1515,1515,1515,0
|
|
20240509,091700,71379430,1515,1515,1515,1515,31
|
|
20240509,091600,71332465,1507,1507,1507,1507,0
|
|
20240509,091500,71332465,1507,1515,1515,1507,51
|
|
20240509,091400,71255600,1515,1515,1515,1515,1
|
|
20240509,091300,71254085,1511,1510,1511,1505,2480
|
|
20240509,091200,67519496,1506,1511,1511,1506,2500
|
|
20240509,091100,63748290,1510,1511,1521,1510,650
|
|
20240509,091000,62766131,1511,1510,1521,1510,90
|
|
20240509,090900,62630153,1523,1512,1523,1512,3926
|
|
20240509,090800,56690941,1512,1506,1512,1506,361
|
|
20240509,090700,56147269,1512,1512,1512,1512,1
|
|
20240509,090600,56145757,1504,1500,1504,1500,145
|
|
20240509,090500,55927965,1500,1500,1500,1500,624
|
|
20240509,090400,54991965,1500,1504,1512,1500,1580
|
|
20240509,090300,52616413,1505,1504,1512,1504,567
|
|
20240509,090200,51760154,1513,1491,1513,1491,1744
|
|
20240509,090100,49152002,1491,1526,1528,1470,27418
|
|
20240509,090000,8270402,1539,1543,1543,1525,5415
|