601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,185800,204623265,1578,1578,1578,1578,8450
|
|
20240517,185700,204623265,1578,1578,1578,1578,0
|
|
20240517,185600,204623265,1578,1578,1578,1578,0
|
|
20240517,185500,204623265,1578,1578,1578,1578,0
|
|
20240517,185400,204623265,1578,1578,1578,1578,0
|
|
20240517,185300,204623265,1578,1578,1578,1578,0
|
|
20240517,185200,204623265,1578,1578,1578,1578,0
|
|
20240517,185100,204623265,1578,1578,1578,1578,0
|
|
20240517,185000,204623265,1578,1578,1578,1578,0
|
|
20240517,184900,204623265,1578,1578,1578,1578,0
|
|
20240517,184800,204623265,1578,1578,1578,1578,0
|
|
20240517,184700,204623265,1578,1578,1578,1578,0
|
|
20240517,184600,204623265,1578,1578,1578,1578,0
|
|
20240517,184500,204623265,1578,1578,1578,1578,0
|
|
20240517,184400,204623265,1578,1578,1578,1578,0
|
|
20240517,184300,204623265,1578,1578,1578,1578,0
|
|
20240517,184200,204623265,1578,1578,1578,1578,0
|
|
20240517,184100,204623265,1578,1578,1578,1578,0
|
|
20240517,184000,204623265,1578,1578,1578,1578,0
|
|
20240517,183900,204623265,1578,1578,1578,1578,0
|
|
20240517,183800,204623265,1578,1578,1578,1578,0
|
|
20240517,183700,204623265,1578,1578,1578,1578,0
|
|
20240517,183600,204623265,1578,1578,1578,1578,0
|
|
20240517,183500,204623265,1578,1578,1578,1578,0
|
|
20240517,183400,204623265,1578,1578,1578,1578,0
|
|
20240517,183300,204623265,1578,1578,1578,1578,0
|
|
20240517,183200,204623265,1578,1578,1578,1578,0
|
|
20240517,183100,204623265,1578,1578,1578,1578,0
|
|
20240517,183000,204623265,1578,1578,1578,1578,0
|
|
20240517,182900,204623265,1578,1578,1578,1578,0
|
|
20240517,182800,204623265,1578,1578,1578,1578,8450
|
|
20240517,182700,204623265,1578,1578,1578,1578,0
|
|
20240517,182600,204623265,1578,1578,1578,1578,0
|
|
20240517,182500,204623265,1578,1578,1578,1578,0
|
|
20240517,182400,204623265,1578,1578,1578,1578,0
|
|
20240517,182300,204623265,1578,1578,1578,1578,0
|
|
20240517,182200,204623265,1578,1578,1578,1578,0
|
|
20240517,182100,204623265,1578,1578,1578,1578,0
|
|
20240517,182000,204623265,1578,1578,1578,1578,0
|
|
20240517,181900,204623265,1578,1578,1578,1578,0
|
|
20240517,181800,204623265,1578,1578,1578,1578,0
|
|
20240517,181700,204623265,1578,1578,1578,1578,0
|
|
20240517,181600,204623265,1578,1578,1578,1578,0
|
|
20240517,181500,204623265,1578,1578,1578,1578,0
|
|
20240517,181400,204623265,1578,1578,1578,1578,0
|
|
20240517,181300,204623265,1578,1578,1578,1578,0
|
|
20240517,181200,204623265,1578,1578,1578,1578,0
|
|
20240517,181100,204623265,1578,1578,1578,1578,0
|
|
20240517,181000,204623265,1578,1578,1578,1578,0
|
|
20240517,180900,204623265,1578,1578,1578,1578,0
|
|
20240517,180800,204623265,1578,1578,1578,1578,0
|
|
20240517,180700,204623265,1578,1578,1578,1578,0
|
|
20240517,180600,204623265,1578,1578,1578,1578,0
|
|
20240517,180500,204623265,1578,1578,1578,1578,0
|
|
20240517,180400,204623265,1578,1578,1578,1578,0
|
|
20240517,180300,204623265,1578,1578,1578,1578,0
|
|
20240517,180200,204623265,1578,1578,1578,1578,0
|
|
20240517,180100,204623265,1578,1578,1578,1578,0
|
|
20240517,180000,204623265,1578,1578,1578,1578,0
|
|
20240517,175900,204623265,1578,1578,1578,1578,0
|
|
20240517,175800,204623265,1578,1578,1578,1578,8450
|
|
20240517,175700,204623265,1578,1578,1578,1578,0
|
|
20240517,175600,204623265,1578,1578,1578,1578,0
|
|
20240517,175500,204623265,1578,1578,1578,1578,0
|
|
20240517,175400,204623265,1578,1578,1578,1578,0
|
|
20240517,175300,204623265,1578,1578,1578,1578,0
|
|
20240517,175200,204623265,1578,1578,1578,1578,0
|
|
20240517,175100,204623265,1578,1578,1578,1578,0
|
|
20240517,175000,204623265,1578,1578,1578,1578,0
|
|
20240517,174900,204623265,1578,1578,1578,1578,0
|
|
20240517,174800,204623265,1578,1578,1578,1578,0
|
|
20240517,174700,204623265,1578,1578,1578,1578,0
|
|
20240517,174600,204623265,1578,1578,1578,1578,0
|
|
20240517,174500,204623265,1578,1578,1578,1578,0
|
|
20240517,174400,204623265,1578,1578,1578,1578,0
|
|
20240517,174300,204623265,1578,1578,1578,1578,0
|
|
20240517,174200,204623265,1578,1578,1578,1578,0
|
|
20240517,174100,204623265,1578,1578,1578,1578,0
|
|
20240517,174000,204623265,1578,1578,1578,1578,0
|
|
20240517,173900,204623265,1578,1578,1578,1578,0
|
|
20240517,173800,204623265,1578,1578,1578,1578,0
|
|
20240517,173700,204623265,1578,1578,1578,1578,0
|
|
20240517,173600,204623265,1578,1578,1578,1578,0
|
|
20240517,173500,204623265,1578,1578,1578,1578,0
|
|
20240517,173400,204623265,1578,1578,1578,1578,0
|
|
20240517,173300,204623265,1578,1578,1578,1578,0
|
|
20240517,173200,204623265,1578,1578,1578,1578,0
|
|
20240517,173100,204623265,1578,1578,1578,1578,0
|
|
20240517,173000,204623265,1578,1578,1578,1578,0
|
|
20240517,172900,204623265,1578,1578,1578,1578,0
|
|
20240517,172800,204623265,1578,1578,1578,1578,8450
|
|
20240517,172700,204623265,1578,1578,1578,1578,0
|
|
20240517,172600,204623265,1578,1578,1578,1578,0
|
|
20240517,172500,204623265,1578,1578,1578,1578,0
|
|
20240517,172400,204623265,1578,1578,1578,1578,0
|
|
20240517,172300,204623265,1578,1578,1578,1578,0
|
|
20240517,172200,204623265,1578,1578,1578,1578,0
|
|
20240517,172100,204623265,1578,1578,1578,1578,0
|
|
20240517,172000,204623265,1578,1578,1578,1578,0
|
|
20240517,171900,204623265,1578,1578,1578,1578,0
|
|
20240517,171800,204623265,1578,1578,1578,1578,0
|
|
20240517,171700,204623265,1578,1578,1578,1578,0
|
|
20240517,171600,204623265,1578,1578,1578,1578,0
|
|
20240517,171500,204623265,1578,1578,1578,1578,0
|
|
20240517,171400,204623265,1578,1578,1578,1578,0
|
|
20240517,171300,204623265,1578,1578,1578,1578,0
|
|
20240517,171200,204623265,1578,1578,1578,1578,0
|
|
20240517,171100,204623265,1578,1578,1578,1578,0
|
|
20240517,171000,204623265,1578,1578,1578,1578,0
|
|
20240517,170900,204623265,1578,1578,1578,1578,0
|
|
20240517,170800,204623265,1578,1578,1578,1578,0
|
|
20240517,170700,204623265,1578,1578,1578,1578,0
|
|
20240517,170600,204623265,1578,1578,1578,1578,0
|
|
20240517,170500,204623265,1578,1578,1578,1578,0
|
|
20240517,170400,204623265,1578,1578,1578,1578,0
|
|
20240517,170300,204623265,1578,1578,1578,1578,0
|
|
20240517,170200,204623265,1578,1578,1578,1578,0
|
|
20240517,170100,204623265,1578,1578,1578,1578,0
|
|
20240517,170000,204623265,1578,1578,1578,1578,0
|
|
20240517,165900,204623265,1578,1578,1578,1578,0
|
|
20240517,165800,204623265,1578,1578,1578,1578,8450
|
|
20240517,165700,204623265,1578,1578,1578,1578,0
|
|
20240517,165600,204623265,1578,1578,1578,1578,0
|
|
20240517,165500,204623265,1578,1578,1578,1578,0
|
|
20240517,165400,204623265,1578,1578,1578,1578,0
|
|
20240517,165300,204623265,1578,1578,1578,1578,0
|
|
20240517,165200,204623265,1578,1578,1578,1578,0
|
|
20240517,165100,204623265,1578,1578,1578,1578,0
|
|
20240517,165000,204623265,1578,1578,1578,1578,0
|
|
20240517,164900,204623265,1578,1578,1578,1578,0
|
|
20240517,164800,204623265,1578,1578,1578,1578,0
|
|
20240517,164700,204623265,1578,1578,1578,1578,0
|
|
20240517,164600,204623265,1578,1578,1578,1578,0
|
|
20240517,164500,204623265,1578,1578,1578,1578,0
|
|
20240517,164400,204623265,1578,1578,1578,1578,0
|
|
20240517,164300,204623265,1578,1578,1578,1578,0
|
|
20240517,164200,204623265,1578,1578,1578,1578,0
|
|
20240517,164100,204623265,1578,1578,1578,1578,0
|
|
20240517,164000,204623265,1578,1578,1578,1578,0
|
|
20240517,163900,204623265,1578,1578,1578,1578,0
|
|
20240517,163800,204623265,1578,1578,1578,1578,0
|
|
20240517,163700,204623265,1578,1578,1578,1578,0
|
|
20240517,163600,204623265,1578,1578,1578,1578,0
|
|
20240517,163500,204623265,1578,1578,1578,1578,0
|
|
20240517,163400,204623265,1578,1578,1578,1578,0
|
|
20240517,163300,204623265,1578,1578,1578,1578,0
|
|
20240517,163200,204623265,1578,1578,1578,1578,0
|
|
20240517,163100,204623265,1578,1578,1578,1578,0
|
|
20240517,163000,204623265,1578,1578,1578,1578,0
|
|
20240517,162900,204623265,1578,1578,1578,1578,0
|
|
20240517,162800,204623265,1578,1578,1578,1578,8450
|
|
20240517,162700,204623265,1578,1578,1578,1578,0
|
|
20240517,162600,204623265,1578,1578,1578,1578,0
|
|
20240517,162500,204623265,1578,1578,1578,1578,0
|
|
20240517,162400,204623265,1578,1578,1578,1578,0
|
|
20240517,162300,204623265,1578,1578,1578,1578,0
|
|
20240517,162200,204623265,1578,1578,1578,1578,0
|
|
20240517,162100,204623265,1578,1578,1578,1578,0
|
|
20240517,162000,204623265,1578,1578,1578,1578,0
|
|
20240517,161900,204623265,1578,1578,1578,1578,0
|
|
20240517,161800,204623265,1578,1578,1578,1578,0
|
|
20240517,161700,204623265,1578,1578,1578,1578,0
|
|
20240517,161600,204623265,1578,1578,1578,1578,0
|
|
20240517,161500,204623265,1578,1578,1578,1578,0
|
|
20240517,161400,204623265,1578,1578,1578,1578,0
|
|
20240517,161300,204623265,1578,1578,1578,1578,0
|
|
20240517,161200,204623265,1578,1578,1578,1578,0
|
|
20240517,161100,204623265,1578,1578,1578,1578,0
|
|
20240517,161000,204623265,1578,1578,1578,1578,0
|
|
20240517,160900,204623265,1578,1578,1578,1578,0
|
|
20240517,160800,204623265,1578,1578,1578,1578,0
|
|
20240517,160700,204623265,1578,1578,1578,1578,0
|
|
20240517,160600,204623265,1578,1578,1578,1578,0
|
|
20240517,160500,204623265,1578,1578,1578,1578,0
|
|
20240517,160400,204623265,1578,1578,1578,1578,0
|
|
20240517,160300,204623265,1578,1578,1578,1578,0
|
|
20240517,160200,204623265,1578,1578,1578,1578,0
|
|
20240517,160100,204623265,1578,1578,1578,1578,0
|
|
20240517,160000,204623265,1578,1578,1578,1578,0
|
|
20240517,155900,204623265,1578,1578,1578,1578,0
|
|
20240517,155800,204623265,1578,1578,1578,1578,8450
|
|
20240517,155700,204623265,1578,1578,1578,1578,0
|
|
20240517,155600,204623265,1578,1578,1578,1578,0
|
|
20240517,155500,204623265,1578,1578,1578,1578,0
|
|
20240517,155400,204623265,1578,1578,1578,1578,0
|
|
20240517,155300,204623265,1578,1578,1578,1578,0
|
|
20240517,155200,204623265,1578,1578,1578,1578,0
|
|
20240517,155100,204623265,1578,1578,1578,1578,0
|
|
20240517,155000,204623265,1578,1578,1578,1578,0
|
|
20240517,154900,204623265,1578,1578,1578,1578,0
|
|
20240517,154800,204623265,1578,1578,1578,1578,0
|
|
20240517,154700,204623265,1578,1578,1578,1578,0
|
|
20240517,154600,204623265,1578,1578,1578,1578,0
|
|
20240517,154500,204623265,1578,1578,1578,1578,0
|
|
20240517,154400,204623265,1578,1578,1578,1578,0
|
|
20240517,154300,204623265,1578,1578,1578,1578,0
|
|
20240517,154200,204623265,1578,1578,1578,1578,0
|
|
20240517,154100,204623265,1578,1578,1578,1578,0
|
|
20240517,154000,204623265,1578,1578,1578,1578,0
|
|
20240517,153900,204623265,1578,1578,1578,1578,0
|
|
20240517,153800,204623265,1578,1578,1578,1578,0
|
|
20240517,153700,204623265,1578,1578,1578,1578,0
|
|
20240517,153600,204623265,1578,1578,1578,1578,0
|
|
20240517,153500,204623265,1578,1578,1578,1578,0
|
|
20240517,153400,204623265,1578,1578,1578,1578,0
|
|
20240517,153300,204623265,1578,1578,1578,1578,0
|
|
20240517,153200,204623265,1578,1578,1578,1578,0
|
|
20240517,153100,204623265,1578,1578,1578,1578,0
|
|
20240517,153000,204623265,1578,1578,1578,1578,8450
|
|
20240517,152900,191289165,1576,1576,1576,1576,0
|
|
20240517,152800,191289165,1576,1576,1576,1576,0
|
|
20240517,152700,191289165,1576,1576,1576,1576,0
|
|
20240517,152600,191289165,1576,1576,1576,1576,0
|
|
20240517,152500,191289165,1576,1576,1576,1576,0
|
|
20240517,152400,191289165,1576,1576,1576,1576,0
|
|
20240517,152300,191289165,1576,1576,1576,1576,0
|
|
20240517,152200,191289165,1576,1576,1576,1576,0
|
|
20240517,152100,191289165,1576,1576,1576,1576,0
|
|
20240517,152000,191289165,1576,1576,1576,1576,0
|
|
20240517,151900,191289165,1576,1578,1578,1576,799
|
|
20240517,151800,190028593,1578,1574,1578,1574,2113
|
|
20240517,151700,186700586,1574,1575,1577,1574,575
|
|
20240517,151600,185794544,1576,1578,1578,1574,897
|
|
20240517,151500,184380823,1578,1578,1578,1576,235
|
|
20240517,151400,184009999,1576,1576,1578,1575,1341
|
|
20240517,151300,181895118,1578,1578,1578,1574,814
|
|
20240517,151200,180611865,1578,1571,1578,1571,120
|
|
20240517,151100,180422553,1578,1578,1578,1578,1337
|
|
20240517,151000,178312767,1578,1569,1578,1569,897
|
|
20240517,150900,176901764,1570,1569,1578,1569,1554
|
|
20240517,150800,174459068,1580,1571,1580,1569,779
|
|
20240517,150700,173230251,1581,1584,1584,1568,343
|
|
20240517,150600,172687831,1585,1566,1585,1566,693
|
|
20240517,150500,171590686,1584,1585,1585,1565,672
|
|
20240517,150400,170525962,1580,1553,1580,1550,22619
|
|
20240517,150300,135223062,1550,1553,1553,1549,1107
|
|
20240517,150200,133503971,1549,1547,1553,1546,1492
|
|
20240517,150100,131194630,1547,1547,1547,1547,1835
|
|
20240517,150000,128355885,1547,1541,1547,1541,509
|
|
20240517,145900,127568516,1547,1547,1547,1547,812
|
|
20240517,145800,126312352,1547,1547,1547,1547,100
|
|
20240517,145700,126157652,1547,1547,1547,1547,0
|
|
20240517,145600,126157652,1547,1547,1547,1547,7
|
|
20240517,145500,126146823,1541,1541,1541,1541,0
|
|
20240517,145400,126146823,1541,1541,1541,1541,0
|
|
20240517,145300,126146823,1541,1549,1549,1541,1248
|
|
20240517,145200,124221255,1549,1549,1549,1549,4
|
|
20240517,145100,124215059,1541,1541,1541,1541,0
|
|
20240517,145000,124215059,1541,1541,1541,1541,1
|
|
20240517,144900,124213518,1549,1549,1549,1549,4
|
|
20240517,144800,124207322,1541,1541,1541,1541,1720
|
|
20240517,144700,121556802,1550,1550,1550,1550,0
|
|
20240517,144600,121556802,1550,1550,1550,1550,0
|
|
20240517,144500,121556802,1550,1541,1550,1541,19
|
|
20240517,144400,121527424,1550,1550,1550,1541,31
|
|
20240517,144300,121479593,1550,1542,1550,1542,11
|
|
20240517,144200,121462583,1550,1541,1550,1541,12
|
|
20240517,144100,121444037,1541,1541,1550,1541,16
|
|
20240517,144000,121419327,1550,1550,1550,1550,14
|
|
20240517,143900,121397627,1550,1541,1550,1541,14
|
|
20240517,143800,121375973,1541,1541,1541,1541,106
|
|
20240517,143700,121212627,1541,1541,1541,1541,1
|
|
20240517,143600,121211086,1541,1542,1542,1541,301
|
|
20240517,143500,120747195,1550,1550,1550,1550,0
|
|
20240517,143400,120747195,1550,1550,1550,1550,0
|
|
20240517,143300,120747195,1550,1550,1550,1550,0
|
|
20240517,143200,120747195,1550,1550,1550,1550,12
|
|
20240517,143100,120728595,1550,1550,1550,1550,0
|
|
20240517,143000,120728595,1550,1542,1550,1542,550
|
|
20240517,142900,119878902,1542,1542,1542,1542,35
|
|
20240517,142800,119824932,1542,1542,1542,1542,598
|
|
20240517,142700,118902816,1545,1545,1545,1545,0
|
|
20240517,142600,118902816,1545,1545,1545,1545,0
|
|
20240517,142500,118902816,1545,1545,1545,1545,0
|
|
20240517,142400,118902816,1545,1545,1545,1545,0
|
|
20240517,142300,118902816,1545,1545,1545,1545,7
|
|
20240517,142200,118892001,1545,1545,1545,1545,0
|
|
20240517,142100,118892001,1545,1545,1545,1545,0
|
|
20240517,142000,118892001,1545,1545,1545,1545,0
|
|
20240517,141900,118892001,1545,1545,1545,1543,22
|
|
20240517,141800,118858027,1545,1545,1545,1545,9
|
|
20240517,141700,118844122,1545,1545,1545,1545,2
|
|
20240517,141600,118841032,1545,1545,1545,1545,0
|
|
20240517,141500,118841032,1545,1545,1545,1545,1
|
|
20240517,141400,118839487,1541,1541,1541,1541,0
|
|
20240517,141300,118839487,1541,1541,1541,1541,0
|
|
20240517,141200,118839487,1541,1545,1545,1541,6643
|
|
20240517,141100,108589835,1550,1550,1550,1550,0
|
|
20240517,141000,108589835,1550,1550,1550,1550,0
|
|
20240517,140900,108589835,1550,1550,1550,1550,8
|
|
20240517,140800,108577435,1545,1545,1545,1545,3
|
|
20240517,140700,108572800,1545,1545,1545,1545,0
|
|
20240517,140600,108572800,1545,1545,1545,1545,0
|
|
20240517,140500,108572800,1545,1545,1545,1545,0
|
|
20240517,140400,108572800,1545,1550,1550,1545,15
|
|
20240517,140300,108549590,1545,1550,1550,1545,15
|
|
20240517,140200,108526370,1545,1545,1545,1545,9
|
|
20240517,140100,108512465,1550,1545,1550,1545,18
|
|
20240517,140000,108484610,1545,1545,1545,1545,0
|
|
20240517,135900,108484610,1545,1552,1552,1545,16
|
|
20240517,135800,108459841,1545,1545,1552,1545,25
|
|
20240517,135700,108421160,1545,1545,1545,1545,0
|
|
20240517,135600,108421160,1545,1545,1545,1545,0
|
|
20240517,135500,108421160,1545,1545,1545,1545,0
|
|
20240517,135400,108421160,1545,1545,1545,1545,0
|
|
20240517,135300,108421160,1545,1545,1545,1545,0
|
|
20240517,135200,108421160,1545,1545,1545,1545,0
|
|
20240517,135100,108421160,1545,1552,1552,1545,31
|
|
20240517,135000,108373104,1552,1552,1552,1545,25
|
|
20240517,134900,108334360,1553,1553,1553,1553,23
|
|
20240517,134800,108298641,1545,1553,1553,1545,46
|
|
20240517,134700,108227275,1553,1553,1553,1553,8
|
|
20240517,134600,108214851,1545,1545,1545,1545,0
|
|
20240517,134500,108214851,1545,1548,1548,1545,1000
|
|
20240517,134400,106669833,1548,1548,1548,1548,0
|
|
20240517,134300,106669833,1548,1548,1548,1548,220
|
|
20240517,134200,106329273,1548,1548,1548,1545,787
|
|
20240517,134100,105111021,1548,1548,1548,1545,31
|
|
20240517,134000,105063054,1548,1548,1548,1548,17
|
|
20240517,133900,105036738,1548,1548,1548,1548,2
|
|
20240517,133800,105033642,1544,1544,1544,1544,0
|
|
20240517,133700,105033642,1544,1544,1544,1544,0
|
|
20240517,133600,105033642,1544,1544,1544,1544,0
|
|
20240517,133500,105033642,1544,1544,1544,1544,200
|
|
20240517,133400,104724842,1544,1544,1545,1544,400
|
|
20240517,133300,104107237,1544,1544,1544,1544,100
|
|
20240517,133200,103952837,1543,1543,1543,1543,0
|
|
20240517,133100,103952837,1543,1543,1543,1543,0
|
|
20240517,133000,103952837,1543,1543,1543,1543,0
|
|
20240517,132900,103952837,1543,1543,1543,1543,0
|
|
20240517,132800,103952837,1543,1543,1543,1543,0
|
|
20240517,132700,103952837,1543,1543,1543,1543,0
|
|
20240517,132600,103952837,1543,1543,1543,1543,0
|
|
20240517,132500,103952837,1543,1543,1543,1543,0
|
|
20240517,132400,103952837,1543,1543,1543,1543,0
|
|
20240517,132300,103952837,1543,1543,1543,1543,4
|
|
20240517,132200,103946665,1543,1545,1545,1543,7764
|
|
20240517,132100,91963893,1546,1546,1546,1546,1000
|
|
20240517,132000,90417893,1548,1548,1548,1548,0
|
|
20240517,131900,90417893,1548,1548,1548,1548,0
|
|
20240517,131800,90417893,1548,1548,1548,1548,0
|
|
20240517,131700,90417893,1548,1548,1548,1548,0
|
|
20240517,131600,90417893,1548,1548,1548,1548,0
|
|
20240517,131500,90417893,1548,1548,1548,1548,64
|
|
20240517,131400,90318821,1548,1548,1548,1548,0
|
|
20240517,131300,90318821,1548,1548,1548,1548,0
|
|
20240517,131200,90318821,1548,1548,1548,1548,0
|
|
20240517,131100,90318821,1548,1548,1548,1548,0
|
|
20240517,131000,90318821,1548,1548,1548,1548,0
|
|
20240517,130900,90318821,1548,1548,1548,1548,0
|
|
20240517,130800,90318821,1548,1548,1548,1548,0
|
|
20240517,130700,90318821,1548,1548,1548,1548,0
|
|
20240517,130600,90318821,1548,1548,1548,1548,0
|
|
20240517,130500,90318821,1548,1548,1548,1548,0
|
|
20240517,130400,90318821,1548,1548,1548,1548,0
|
|
20240517,130300,90318821,1548,1548,1548,1548,0
|
|
20240517,130200,90318821,1548,1548,1548,1548,0
|
|
20240517,130100,90318821,1548,1548,1548,1548,0
|
|
20240517,130000,90318821,1548,1548,1548,1548,0
|
|
20240517,125900,90318821,1548,1548,1548,1548,0
|
|
20240517,125800,90318821,1548,1548,1548,1548,0
|
|
20240517,125700,90318821,1548,1548,1548,1548,15
|
|
20240517,125600,90295601,1548,1548,1548,1548,170
|
|
20240517,125500,90032441,1548,1548,1548,1548,0
|
|
20240517,125400,90032441,1548,1548,1548,1548,0
|
|
20240517,125300,90032441,1548,1548,1548,1548,25
|
|
20240517,125200,89993741,1548,1548,1548,1548,2
|
|
20240517,125100,89990645,1541,1541,1541,1541,0
|
|
20240517,125000,89990645,1541,1541,1541,1541,0
|
|
20240517,124900,89990645,1541,1541,1541,1541,0
|
|
20240517,124800,89990645,1541,1541,1541,1541,0
|
|
20240517,124700,89990645,1541,1541,1541,1541,0
|
|
20240517,124600,89990645,1541,1545,1545,1540,3411
|
|
20240517,124500,84731839,1543,1543,1543,1543,0
|
|
20240517,124400,84731839,1543,1543,1543,1543,0
|
|
20240517,124300,84731839,1543,1543,1543,1543,0
|
|
20240517,124200,84731839,1543,1543,1543,1543,0
|
|
20240517,124100,84731839,1543,1543,1543,1543,0
|
|
20240517,124000,84731839,1543,1543,1543,1543,0
|
|
20240517,123900,84731839,1543,1543,1543,1543,0
|
|
20240517,123800,84731839,1543,1543,1543,1543,0
|
|
20240517,123700,84731839,1543,1543,1543,1543,0
|
|
20240517,123600,84731839,1543,1543,1543,1543,0
|
|
20240517,123500,84731839,1543,1543,1543,1543,0
|
|
20240517,123400,84731839,1543,1543,1543,1543,0
|
|
20240517,123300,84731839,1543,1543,1543,1543,0
|
|
20240517,123200,84731839,1543,1543,1543,1543,0
|
|
20240517,123100,84731839,1543,1543,1543,1543,0
|
|
20240517,123000,84731839,1543,1543,1543,1543,0
|
|
20240517,122900,84731839,1543,1546,1546,1543,900
|
|
20240517,122800,83342954,1547,1547,1547,1547,0
|
|
20240517,122700,83342954,1547,1547,1547,1547,662
|
|
20240517,122600,82318840,1547,1547,1547,1547,0
|
|
20240517,122500,82318840,1547,1547,1547,1547,0
|
|
20240517,122400,82318840,1547,1547,1547,1547,0
|
|
20240517,122300,82318840,1547,1547,1547,1547,0
|
|
20240517,122200,82318840,1547,1547,1547,1547,0
|
|
20240517,122100,82318840,1547,1547,1547,1547,0
|
|
20240517,122000,82318840,1547,1547,1547,1547,0
|
|
20240517,121900,82318840,1547,1554,1554,1547,45
|
|
20240517,121800,82249085,1554,1554,1554,1554,15
|
|
20240517,121700,82225775,1555,1555,1555,1555,0
|
|
20240517,121600,82225775,1555,1555,1555,1555,0
|
|
20240517,121500,82225775,1555,1555,1555,1555,0
|
|
20240517,121400,82225775,1555,1555,1555,1555,0
|
|
20240517,121300,82225775,1555,1555,1555,1555,0
|
|
20240517,121200,82225775,1555,1555,1555,1555,0
|
|
20240517,121100,82225775,1555,1555,1555,1555,15
|
|
20240517,121000,82202450,1555,1555,1555,1555,0
|
|
20240517,120900,82202450,1555,1555,1555,1555,0
|
|
20240517,120800,82202450,1555,1555,1555,1555,0
|
|
20240517,120700,82202450,1555,1555,1555,1555,0
|
|
20240517,120600,82202450,1555,1555,1555,1555,0
|
|
20240517,120500,82202450,1555,1555,1555,1555,0
|
|
20240517,120400,82202450,1555,1555,1555,1555,3
|
|
20240517,120300,82197785,1555,1555,1555,1555,7
|
|
20240517,120200,82186900,1557,1556,1557,1556,7
|
|
20240517,120100,82176002,1550,1550,1550,1550,0
|
|
20240517,120000,82176002,1550,1550,1550,1550,0
|
|
20240517,115900,82176002,1550,1550,1550,1550,1001
|
|
20240517,115800,80624452,1546,1546,1546,1546,0
|
|
20240517,115700,80624452,1546,1546,1546,1546,0
|
|
20240517,115600,80624452,1546,1546,1546,1546,0
|
|
20240517,115500,80624452,1546,1546,1546,1546,0
|
|
20240517,115400,80624452,1546,1546,1546,1546,1
|
|
20240517,115300,80622906,1561,1561,1561,1561,0
|
|
20240517,115200,80622906,1561,1561,1561,1561,1
|
|
20240517,115100,80621345,1563,1563,1563,1563,0
|
|
20240517,115000,80621345,1563,1556,1563,1556,20
|
|
20240517,114900,80590162,1556,1556,1556,1556,3
|
|
20240517,114800,80585494,1556,1552,1556,1552,100
|
|
20240517,114700,80430214,1552,1552,1552,1552,0
|
|
20240517,114600,80430214,1552,1552,1552,1552,0
|
|
20240517,114500,80430214,1552,1552,1552,1552,0
|
|
20240517,114400,80430214,1552,1552,1552,1552,0
|
|
20240517,114300,80430214,1552,1552,1552,1552,0
|
|
20240517,114200,80430214,1552,1552,1552,1552,10
|
|
20240517,114100,80414694,1552,1552,1552,1552,0
|
|
20240517,114000,80414694,1552,1553,1553,1552,100
|
|
20240517,113900,80259484,1552,1552,1552,1552,3410
|
|
20240517,113800,74967164,1552,1552,1552,1552,0
|
|
20240517,113700,74967164,1552,1552,1552,1552,0
|
|
20240517,113600,74967164,1552,1552,1552,1552,5000
|
|
20240517,113500,67207164,1552,1552,1552,1552,0
|
|
20240517,113400,67207164,1552,1552,1552,1552,0
|
|
20240517,113300,67207164,1552,1552,1552,1552,0
|
|
20240517,113200,67207164,1552,1552,1552,1552,0
|
|
20240517,113100,67207164,1552,1552,1552,1552,0
|
|
20240517,113000,67207164,1552,1552,1552,1552,201
|
|
20240517,112900,66895212,1552,1552,1552,1552,0
|
|
20240517,112800,66895212,1552,1552,1552,1552,0
|
|
20240517,112700,66895212,1552,1552,1552,1552,0
|
|
20240517,112600,66895212,1552,1552,1552,1552,0
|
|
20240517,112500,66895212,1552,1552,1552,1552,0
|
|
20240517,112400,66895212,1552,1552,1552,1552,0
|
|
20240517,112300,66895212,1552,1552,1552,1552,0
|
|
20240517,112200,66895212,1552,1551,1552,1551,34
|
|
20240517,112100,66842475,1551,1551,1551,1551,3
|
|
20240517,112000,66837822,1551,1551,1551,1551,5
|
|
20240517,111900,66830067,1551,1551,1551,1551,100
|
|
20240517,111800,66674967,1551,1551,1551,1551,250
|
|
20240517,111700,66287217,1551,1547,1551,1547,162
|
|
20240517,111600,66036550,1542,1542,1542,1542,0
|
|
20240517,111500,66036550,1542,1542,1542,1542,0
|
|
20240517,111400,66036550,1542,1548,1548,1542,911
|
|
20240517,111300,64630983,1548,1548,1548,1548,0
|
|
20240517,111200,64630983,1548,1548,1548,1548,0
|
|
20240517,111100,64630983,1548,1548,1548,1548,0
|
|
20240517,111000,64630983,1548,1548,1548,1548,500
|
|
20240517,110900,63856983,1551,1551,1551,1551,1
|
|
20240517,110800,63855432,1551,1551,1551,1551,0
|
|
20240517,110700,63855432,1551,1551,1551,1551,0
|
|
20240517,110600,63855432,1551,1551,1551,1551,0
|
|
20240517,110500,63855432,1551,1551,1551,1551,0
|
|
20240517,110400,63855432,1551,1551,1551,1551,0
|
|
20240517,110300,63855432,1551,1551,1551,1543,51
|
|
20240517,110200,63776411,1551,1551,1551,1544,1083
|
|
20240517,110100,62103730,1551,1551,1551,1551,4
|
|
20240517,110000,62097526,1545,1545,1545,1545,702
|
|
20240517,105900,61012936,1552,1552,1552,1552,0
|
|
20240517,105800,61012936,1552,1552,1552,1552,0
|
|
20240517,105700,61012936,1552,1552,1552,1552,0
|
|
20240517,105600,61012936,1552,1552,1552,1552,0
|
|
20240517,105500,61012936,1552,1552,1552,1552,0
|
|
20240517,105400,61012936,1552,1552,1552,1552,0
|
|
20240517,105300,61012936,1552,1552,1552,1552,10
|
|
20240517,105200,60997416,1552,1551,1552,1551,129
|
|
20240517,105100,60797239,1545,1547,1547,1545,1676
|
|
20240517,105000,58206887,1552,1552,1552,1552,0
|
|
20240517,104900,58206887,1552,1552,1552,1552,5
|
|
20240517,104800,58199127,1552,1552,1552,1552,0
|
|
20240517,104700,58199127,1552,1552,1552,1552,0
|
|
20240517,104600,58199127,1552,1552,1552,1552,0
|
|
20240517,104500,58199127,1552,1552,1552,1552,0
|
|
20240517,104400,58199127,1552,1552,1552,1552,4
|
|
20240517,104300,58192919,1552,1552,1552,1552,0
|
|
20240517,104200,58192919,1552,1552,1552,1552,100
|
|
20240517,104100,58037719,1552,1552,1552,1552,0
|
|
20240517,104000,58037719,1552,1552,1552,1552,11
|
|
20240517,103900,58020647,1552,1552,1552,1552,7
|
|
20240517,103800,58009783,1552,1552,1552,1552,1
|
|
20240517,103700,58008231,1547,1547,1547,1547,0
|
|
20240517,103600,58008231,1547,1547,1547,1547,0
|
|
20240517,103500,58008231,1547,1547,1547,1547,0
|
|
20240517,103400,58008231,1547,1547,1547,1547,0
|
|
20240517,103300,58008231,1547,1547,1547,1547,0
|
|
20240517,103200,58008231,1547,1547,1547,1547,0
|
|
20240517,103100,58008231,1547,1547,1547,1547,0
|
|
20240517,103000,58008231,1547,1547,1547,1547,0
|
|
20240517,102900,58008231,1547,1547,1547,1547,0
|
|
20240517,102800,58008231,1547,1547,1547,1547,1
|
|
20240517,102700,58006684,1552,1552,1552,1552,0
|
|
20240517,102600,58006684,1552,1552,1552,1552,0
|
|
20240517,102500,58006684,1552,1552,1552,1552,0
|
|
20240517,102400,58006684,1552,1552,1552,1552,0
|
|
20240517,102300,58006684,1552,1552,1552,1552,1
|
|
20240517,102200,58005132,1546,1546,1546,1546,0
|
|
20240517,102100,58005132,1546,1546,1546,1546,0
|
|
20240517,102000,58005132,1546,1546,1546,1546,0
|
|
20240517,101900,58005132,1546,1546,1546,1546,0
|
|
20240517,101800,58005132,1546,1546,1546,1546,111
|
|
20240517,101700,57833526,1546,1546,1546,1546,334
|
|
20240517,101600,57317162,1546,1546,1546,1546,111
|
|
20240517,101500,57145556,1546,1545,1546,1545,175
|
|
20240517,101400,56875171,1547,1547,1547,1547,2
|
|
20240517,101300,56872077,1547,1547,1547,1547,0
|
|
20240517,101200,56872077,1547,1547,1547,1547,2265
|
|
20240517,101100,53368122,1548,1548,1548,1548,0
|
|
20240517,101000,53368122,1548,1548,1548,1548,0
|
|
20240517,100900,53368122,1548,1548,1548,1548,1
|
|
20240517,100800,53366574,1549,1549,1549,1549,167
|
|
20240517,100700,53107891,1549,1549,1549,1549,146
|
|
20240517,100600,52881737,1549,1549,1549,1549,3
|
|
20240517,100500,52877090,1549,1549,1549,1549,23
|
|
20240517,100400,52841463,1549,1549,1549,1549,50
|
|
20240517,100300,52764013,1549,1549,1549,1549,0
|
|
20240517,100200,52764013,1549,1549,1549,1549,92
|
|
20240517,100100,52621505,1549,1552,1552,1542,5001
|
|
20240517,100000,44892245,1552,1552,1552,1552,1
|
|
20240517,095900,44890693,1552,1552,1552,1552,70
|
|
20240517,095800,44782053,1552,1552,1552,1552,4
|
|
20240517,095700,44775845,1552,1550,1552,1550,15
|
|
20240517,095600,44752585,1552,1552,1552,1552,2
|
|
20240517,095500,44749481,1552,1552,1552,1552,0
|
|
20240517,095400,44749481,1552,1552,1552,1552,0
|
|
20240517,095300,44749481,1552,1552,1552,1552,0
|
|
20240517,095200,44749481,1552,1550,1552,1550,21
|
|
20240517,095100,44716929,1550,1550,1550,1550,0
|
|
20240517,095000,44716929,1550,1550,1550,1550,0
|
|
20240517,094900,44716929,1550,1546,1550,1546,110
|
|
20240517,094800,44546817,1546,1546,1546,1546,0
|
|
20240517,094700,44546817,1546,1546,1550,1546,21
|
|
20240517,094600,44514303,1546,1550,1550,1546,11
|
|
20240517,094500,44497293,1549,1549,1549,1549,8
|
|
20240517,094400,44484901,1546,1547,1547,1546,597
|
|
20240517,094300,43561809,1550,1550,1550,1550,0
|
|
20240517,094200,43561809,1550,1550,1550,1550,10
|
|
20240517,094100,43546309,1550,1551,1551,1549,3886
|
|
20240517,094000,37524118,1552,1550,1552,1550,13
|
|
20240517,093900,37503948,1550,1550,1550,1550,0
|
|
20240517,093800,37503948,1550,1550,1550,1550,0
|
|
20240517,093700,37503948,1550,1554,1554,1550,3405
|
|
20240517,093600,32221363,1554,1554,1554,1554,0
|
|
20240517,093500,32221363,1554,1555,1555,1554,121
|
|
20240517,093400,32033328,1555,1559,1559,1555,1973
|
|
20240517,093300,28962857,1564,1564,1564,1564,0
|
|
20240517,093200,28962857,1564,1564,1564,1564,0
|
|
20240517,093100,28962857,1564,1560,1564,1560,608
|
|
20240517,093000,28014369,1564,1564,1564,1564,315
|
|
20240517,092900,27521709,1564,1564,1564,1564,5
|
|
20240517,092800,27513889,1574,1574,1574,1574,0
|
|
20240517,092700,27513889,1574,1565,1575,1565,26
|
|
20240517,092600,27473106,1565,1567,1567,1565,401
|
|
20240517,092500,26845539,1567,1586,1586,1567,288
|
|
20240517,092400,26393515,1586,1573,1586,1573,2015
|
|
20240517,092300,23213440,1570,1570,1570,1570,0
|
|
20240517,092200,23213440,1570,1574,1574,1570,744
|
|
20240517,092100,22044344,1574,1565,1574,1565,128
|
|
20240517,092000,21843889,1566,1566,1566,1566,0
|
|
20240517,091900,21843889,1566,1564,1566,1564,370
|
|
20240517,091800,21265093,1564,1564,1564,1563,231
|
|
20240517,091700,20903810,1564,1563,1564,1563,1010
|
|
20240517,091600,19324178,1559,1559,1559,1559,198
|
|
20240517,091500,19015496,1560,1559,1560,1559,4501
|
|
20240517,091400,11998328,1559,1559,1559,1559,501
|
|
20240517,091300,11217269,1552,1552,1552,1552,3000
|
|
20240517,091200,6561269,1560,1560,1560,1560,0
|
|
20240517,091100,6561269,1560,1560,1560,1560,1
|
|
20240517,091000,6559709,1560,1560,1560,1560,4
|
|
20240517,090900,6553469,1557,1557,1557,1557,0
|
|
20240517,090800,6553469,1557,1557,1557,1557,203
|
|
20240517,090700,6237398,1551,1551,1551,1551,548
|
|
20240517,090600,5387450,1557,1557,1557,1557,4
|
|
20240517,090500,5381222,1557,1557,1557,1557,4
|
|
20240517,090400,5374994,1550,1557,1557,1550,18
|
|
20240517,090300,5347024,1550,1550,1550,1550,2000
|
|
20240517,090200,2247024,1564,1564,1564,1564,0
|
|
20240517,090100,2247024,1564,1564,1564,1564,0
|
|
20240517,090000,2247024,1564,1558,1564,1550,1446
|