603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,190000,57804296,1459,1459,1459,1459,3356
|
|
20240502,185900,57804296,1459,1459,1459,1459,0
|
|
20240502,185800,57804296,1459,1459,1459,1459,0
|
|
20240502,185700,57804296,1459,1459,1459,1459,0
|
|
20240502,185600,57804296,1459,1459,1459,1459,0
|
|
20240502,185500,57804296,1459,1459,1459,1459,0
|
|
20240502,185400,57804296,1459,1459,1459,1459,0
|
|
20240502,185300,57804296,1459,1459,1459,1459,0
|
|
20240502,185200,57804296,1459,1459,1459,1459,0
|
|
20240502,185100,57804296,1459,1459,1459,1459,0
|
|
20240502,185000,57804296,1459,1459,1459,1459,0
|
|
20240502,184900,57804296,1459,1459,1459,1459,0
|
|
20240502,184800,57804296,1459,1459,1459,1459,0
|
|
20240502,184700,57804296,1459,1459,1459,1459,0
|
|
20240502,184600,57804296,1459,1459,1459,1459,0
|
|
20240502,184500,57804296,1459,1459,1459,1459,0
|
|
20240502,184400,57804296,1459,1459,1459,1459,0
|
|
20240502,184300,57804296,1459,1459,1459,1459,0
|
|
20240502,184200,57804296,1459,1459,1459,1459,0
|
|
20240502,184100,57804296,1459,1459,1459,1459,0
|
|
20240502,184000,57804296,1459,1459,1459,1459,0
|
|
20240502,183900,57804296,1459,1459,1459,1459,0
|
|
20240502,183800,57804296,1459,1459,1459,1459,0
|
|
20240502,183700,57804296,1459,1459,1459,1459,0
|
|
20240502,183600,57804296,1459,1459,1459,1459,0
|
|
20240502,183500,57804296,1459,1459,1459,1459,0
|
|
20240502,183400,57804296,1459,1459,1459,1459,0
|
|
20240502,183300,57804296,1459,1459,1459,1459,0
|
|
20240502,183200,57804296,1459,1459,1459,1459,0
|
|
20240502,183100,57804296,1459,1459,1459,1459,0
|
|
20240502,183000,57804296,1459,1459,1459,1459,3356
|
|
20240502,182900,57804296,1459,1459,1459,1459,0
|
|
20240502,182800,57804296,1459,1459,1459,1459,0
|
|
20240502,182700,57804296,1459,1459,1459,1459,0
|
|
20240502,182600,57804296,1459,1459,1459,1459,0
|
|
20240502,182500,57804296,1459,1459,1459,1459,0
|
|
20240502,182400,57804296,1459,1459,1459,1459,0
|
|
20240502,182300,57804296,1459,1459,1459,1459,0
|
|
20240502,182200,57804296,1459,1459,1459,1459,0
|
|
20240502,182100,57804296,1459,1459,1459,1459,0
|
|
20240502,182000,57804296,1459,1459,1459,1459,0
|
|
20240502,181900,57804296,1459,1459,1459,1459,0
|
|
20240502,181800,57804296,1459,1459,1459,1459,0
|
|
20240502,181700,57804296,1459,1459,1459,1459,0
|
|
20240502,181600,57804296,1459,1459,1459,1459,0
|
|
20240502,181500,57804296,1459,1459,1459,1459,0
|
|
20240502,181400,57804296,1459,1459,1459,1459,0
|
|
20240502,181300,57804296,1459,1459,1459,1459,0
|
|
20240502,181200,57804296,1459,1459,1459,1459,0
|
|
20240502,181100,57804296,1459,1459,1459,1459,0
|
|
20240502,181000,57804296,1459,1459,1459,1459,0
|
|
20240502,180900,57804296,1459,1459,1459,1459,0
|
|
20240502,180800,57804296,1459,1459,1459,1459,0
|
|
20240502,180700,57804296,1459,1459,1459,1459,0
|
|
20240502,180600,57804296,1459,1459,1459,1459,0
|
|
20240502,180500,57804296,1459,1459,1459,1459,0
|
|
20240502,180400,57804296,1459,1459,1459,1459,0
|
|
20240502,180300,57804296,1459,1459,1459,1459,0
|
|
20240502,180200,57804296,1459,1459,1459,1459,0
|
|
20240502,180100,57804296,1459,1459,1459,1459,0
|
|
20240502,180000,57804296,1459,1459,1459,1459,3356
|
|
20240502,175900,57804296,1459,1459,1459,1459,0
|
|
20240502,175800,57804296,1459,1459,1459,1459,0
|
|
20240502,175700,57804296,1459,1459,1459,1459,0
|
|
20240502,175600,57804296,1459,1459,1459,1459,0
|
|
20240502,175500,57804296,1459,1459,1459,1459,0
|
|
20240502,175400,57804296,1459,1459,1459,1459,0
|
|
20240502,175300,57804296,1459,1459,1459,1459,0
|
|
20240502,175200,57804296,1459,1459,1459,1459,0
|
|
20240502,175100,57804296,1459,1459,1459,1459,0
|
|
20240502,175000,57804296,1459,1459,1459,1459,0
|
|
20240502,174900,57804296,1459,1459,1459,1459,0
|
|
20240502,174800,57804296,1459,1459,1459,1459,0
|
|
20240502,174700,57804296,1459,1459,1459,1459,0
|
|
20240502,174600,57804296,1459,1459,1459,1459,0
|
|
20240502,174500,57804296,1459,1459,1459,1459,0
|
|
20240502,174400,57804296,1459,1459,1459,1459,0
|
|
20240502,174300,57804296,1459,1459,1459,1459,0
|
|
20240502,174200,57804296,1459,1459,1459,1459,0
|
|
20240502,174100,57804296,1459,1459,1459,1459,0
|
|
20240502,174000,57804296,1459,1459,1459,1459,0
|
|
20240502,173900,57804296,1459,1459,1459,1459,0
|
|
20240502,173800,57804296,1459,1459,1459,1459,0
|
|
20240502,173700,57804296,1459,1459,1459,1459,0
|
|
20240502,173600,57804296,1459,1459,1459,1459,0
|
|
20240502,173500,57804296,1459,1459,1459,1459,0
|
|
20240502,173400,57804296,1459,1459,1459,1459,0
|
|
20240502,173300,57804296,1459,1459,1459,1459,0
|
|
20240502,173200,57804296,1459,1459,1459,1459,0
|
|
20240502,173100,57804296,1459,1459,1459,1459,0
|
|
20240502,173000,57804296,1459,1459,1459,1459,3356
|
|
20240502,172900,57804296,1459,1459,1459,1459,0
|
|
20240502,172800,57804296,1459,1459,1459,1459,0
|
|
20240502,172700,57804296,1459,1459,1459,1459,0
|
|
20240502,172600,57804296,1459,1459,1459,1459,0
|
|
20240502,172500,57804296,1459,1459,1459,1459,0
|
|
20240502,172400,57804296,1459,1459,1459,1459,0
|
|
20240502,172300,57804296,1459,1459,1459,1459,0
|
|
20240502,172200,57804296,1459,1459,1459,1459,0
|
|
20240502,172100,57804296,1459,1459,1459,1459,0
|
|
20240502,172000,57804296,1459,1459,1459,1459,0
|
|
20240502,171900,57804296,1459,1459,1459,1459,0
|
|
20240502,171800,57804296,1459,1459,1459,1459,0
|
|
20240502,171700,57804296,1459,1459,1459,1459,0
|
|
20240502,171600,57804296,1459,1459,1459,1459,0
|
|
20240502,171500,57804296,1459,1459,1459,1459,0
|
|
20240502,171400,57804296,1459,1459,1459,1459,0
|
|
20240502,171300,57804296,1459,1459,1459,1459,0
|
|
20240502,171200,57804296,1459,1459,1459,1459,0
|
|
20240502,171100,57804296,1459,1459,1459,1459,0
|
|
20240502,171000,57804296,1459,1459,1459,1459,0
|
|
20240502,170900,57804296,1459,1459,1459,1459,0
|
|
20240502,170800,57804296,1459,1459,1459,1459,0
|
|
20240502,170700,57804296,1459,1459,1459,1459,0
|
|
20240502,170600,57804296,1459,1459,1459,1459,0
|
|
20240502,170500,57804296,1459,1459,1459,1459,0
|
|
20240502,170400,57804296,1459,1459,1459,1459,0
|
|
20240502,170300,57804296,1459,1459,1459,1459,0
|
|
20240502,170200,57804296,1459,1459,1459,1459,0
|
|
20240502,170100,57804296,1459,1459,1459,1459,0
|
|
20240502,170000,57804296,1459,1459,1459,1459,3356
|
|
20240502,165900,57804296,1459,1459,1459,1459,0
|
|
20240502,165800,57804296,1459,1459,1459,1459,0
|
|
20240502,165700,57804296,1459,1459,1459,1459,0
|
|
20240502,165600,57804296,1459,1459,1459,1459,0
|
|
20240502,165500,57804296,1459,1459,1459,1459,0
|
|
20240502,165400,57804296,1459,1459,1459,1459,0
|
|
20240502,165300,57804296,1459,1459,1459,1459,0
|
|
20240502,165200,57804296,1459,1459,1459,1459,0
|
|
20240502,165100,57804296,1459,1459,1459,1459,0
|
|
20240502,165000,57804296,1459,1459,1459,1459,0
|
|
20240502,164900,57804296,1459,1459,1459,1459,0
|
|
20240502,164800,57804296,1459,1459,1459,1459,0
|
|
20240502,164700,57804296,1459,1459,1459,1459,0
|
|
20240502,164600,57804296,1459,1459,1459,1459,0
|
|
20240502,164500,57804296,1459,1459,1459,1459,0
|
|
20240502,164400,57804296,1459,1459,1459,1459,0
|
|
20240502,164300,57804296,1459,1459,1459,1459,0
|
|
20240502,164200,57804296,1459,1459,1459,1459,0
|
|
20240502,164100,57804296,1459,1459,1459,1459,0
|
|
20240502,164000,57804296,1459,1459,1459,1459,0
|
|
20240502,163900,57804296,1459,1459,1459,1459,0
|
|
20240502,163800,57804296,1459,1459,1459,1459,0
|
|
20240502,163700,57804296,1459,1459,1459,1459,0
|
|
20240502,163600,57804296,1459,1459,1459,1459,0
|
|
20240502,163500,57804296,1459,1459,1459,1459,0
|
|
20240502,163400,57804296,1459,1459,1459,1459,0
|
|
20240502,163300,57804296,1459,1459,1459,1459,0
|
|
20240502,163200,57804296,1459,1459,1459,1459,0
|
|
20240502,163100,57804296,1459,1459,1459,1459,0
|
|
20240502,163000,57804296,1459,1459,1459,1459,3356
|
|
20240502,162900,57804296,1459,1459,1459,1459,0
|
|
20240502,162800,57804296,1459,1459,1459,1459,0
|
|
20240502,162700,57804296,1459,1459,1459,1459,0
|
|
20240502,162600,57804296,1459,1459,1459,1459,0
|
|
20240502,162500,57804296,1459,1459,1459,1459,0
|
|
20240502,162400,57804296,1459,1459,1459,1459,0
|
|
20240502,162300,57804296,1459,1459,1459,1459,0
|
|
20240502,162200,57804296,1459,1459,1459,1459,0
|
|
20240502,162100,57804296,1459,1459,1459,1459,0
|
|
20240502,162000,57804296,1459,1459,1459,1459,0
|
|
20240502,161900,57804296,1459,1459,1459,1459,0
|
|
20240502,161800,57804296,1459,1459,1459,1459,0
|
|
20240502,161700,57804296,1459,1459,1459,1459,0
|
|
20240502,161600,57804296,1459,1459,1459,1459,0
|
|
20240502,161500,57804296,1459,1459,1459,1459,0
|
|
20240502,161400,57804296,1459,1459,1459,1459,0
|
|
20240502,161300,57804296,1459,1459,1459,1459,0
|
|
20240502,161200,57804296,1459,1459,1459,1459,0
|
|
20240502,161100,57804296,1459,1459,1459,1459,0
|
|
20240502,161000,57804296,1459,1459,1459,1459,0
|
|
20240502,160900,57804296,1459,1459,1459,1459,0
|
|
20240502,160800,57804296,1459,1459,1459,1459,0
|
|
20240502,160700,57804296,1459,1459,1459,1459,0
|
|
20240502,160600,57804296,1459,1459,1459,1459,0
|
|
20240502,160500,57804296,1459,1459,1459,1459,0
|
|
20240502,160400,57804296,1459,1459,1459,1459,0
|
|
20240502,160300,57804296,1459,1459,1459,1459,0
|
|
20240502,160200,57804296,1459,1459,1459,1459,0
|
|
20240502,160100,57804296,1459,1459,1459,1459,0
|
|
20240502,160000,57804296,1459,1459,1459,1459,3356
|
|
20240502,155900,57804296,1459,1459,1459,1459,0
|
|
20240502,155800,57804296,1459,1459,1459,1459,0
|
|
20240502,155700,57804296,1459,1459,1459,1459,0
|
|
20240502,155600,57804296,1459,1459,1459,1459,0
|
|
20240502,155500,57804296,1459,1459,1459,1459,0
|
|
20240502,155400,57804296,1459,1459,1459,1459,0
|
|
20240502,155300,57804296,1459,1459,1459,1459,0
|
|
20240502,155200,57804296,1459,1459,1459,1459,0
|
|
20240502,155100,57804296,1459,1459,1459,1459,0
|
|
20240502,155000,57804296,1459,1459,1459,1459,0
|
|
20240502,154900,57804296,1459,1459,1459,1459,0
|
|
20240502,154800,57804296,1459,1459,1459,1459,0
|
|
20240502,154700,57804296,1459,1459,1459,1459,0
|
|
20240502,154600,57804296,1459,1459,1459,1459,0
|
|
20240502,154500,57804296,1459,1459,1459,1459,0
|
|
20240502,154400,57804296,1459,1459,1459,1459,0
|
|
20240502,154300,57804296,1459,1459,1459,1459,0
|
|
20240502,154200,57804296,1459,1459,1459,1459,0
|
|
20240502,154100,57804296,1459,1459,1459,1459,0
|
|
20240502,154000,57804296,1459,1459,1459,1459,0
|
|
20240502,153900,57804296,1459,1459,1459,1459,0
|
|
20240502,153800,57804296,1459,1459,1459,1459,0
|
|
20240502,153700,57804296,1459,1459,1459,1459,0
|
|
20240502,153600,57804296,1459,1459,1459,1459,0
|
|
20240502,153500,57804296,1459,1459,1459,1459,0
|
|
20240502,153400,57804296,1459,1459,1459,1459,0
|
|
20240502,153300,57804296,1459,1459,1459,1459,0
|
|
20240502,153200,57804296,1459,1459,1459,1459,0
|
|
20240502,153100,57804296,1459,1459,1459,1459,0
|
|
20240502,153000,57804296,1459,1459,1459,1459,6712
|
|
20240502,152900,52907892,1459,1459,1459,1459,0
|
|
20240502,152800,52907892,1459,1459,1459,1459,0
|
|
20240502,152700,52907892,1459,1459,1459,1459,0
|
|
20240502,152600,52907892,1459,1459,1459,1459,0
|
|
20240502,152500,52907892,1459,1459,1459,1459,0
|
|
20240502,152400,52907892,1459,1459,1459,1459,0
|
|
20240502,152300,52907892,1459,1459,1459,1459,0
|
|
20240502,152200,52907892,1459,1459,1459,1459,0
|
|
20240502,152100,52907892,1459,1459,1459,1459,0
|
|
20240502,152000,52907892,1459,1459,1459,1459,0
|
|
20240502,151900,52907892,1459,1455,1459,1455,6380
|
|
20240502,151800,43615137,1454,1454,1454,1454,50
|
|
20240502,151700,43542437,1444,1444,1444,1444,0
|
|
20240502,151600,43542437,1444,1454,1454,1444,4
|
|
20240502,151500,43536651,1455,1455,1455,1455,0
|
|
20240502,151400,43536651,1455,1455,1455,1455,10
|
|
20240502,151300,43522101,1454,1454,1454,1454,99
|
|
20240502,151200,43378155,1444,1444,1444,1444,1
|
|
20240502,151100,43376711,1454,1444,1454,1444,390
|
|
20240502,151000,42813451,1455,1455,1455,1455,0
|
|
20240502,150900,42813451,1455,1455,1455,1455,0
|
|
20240502,150800,42813451,1455,1452,1455,1452,510
|
|
20240502,150700,42072901,1452,1452,1452,1452,0
|
|
20240502,150600,42072901,1452,1452,1452,1452,0
|
|
20240502,150500,42072901,1452,1452,1452,1452,0
|
|
20240502,150400,42072901,1452,1452,1452,1452,0
|
|
20240502,150300,42072901,1452,1452,1452,1452,0
|
|
20240502,150200,42072901,1452,1452,1452,1452,0
|
|
20240502,150100,42072901,1452,1452,1452,1452,0
|
|
20240502,150000,42072901,1452,1452,1452,1452,371
|
|
20240502,145900,41534209,1452,1452,1452,1452,0
|
|
20240502,145800,41534209,1452,1452,1452,1452,0
|
|
20240502,145700,41534209,1452,1452,1452,1452,160
|
|
20240502,145600,41301889,1452,1452,1452,1452,0
|
|
20240502,145500,41301889,1452,1452,1452,1452,0
|
|
20240502,145400,41301889,1452,1452,1452,1452,0
|
|
20240502,145300,41301889,1452,1452,1452,1452,0
|
|
20240502,145200,41301889,1452,1445,1452,1443,310
|
|
20240502,145100,40854422,1452,1452,1452,1445,2020
|
|
20240502,145000,37935382,1445,1452,1452,1445,5160
|
|
20240502,144900,30478329,1452,1452,1452,1452,50
|
|
20240502,144800,30405729,1445,1445,1445,1445,0
|
|
20240502,144700,30405729,1445,1445,1445,1445,0
|
|
20240502,144600,30405729,1445,1445,1445,1445,120
|
|
20240502,144500,30232329,1445,1445,1445,1445,0
|
|
20240502,144400,30232329,1445,1445,1445,1445,0
|
|
20240502,144300,30232329,1445,1445,1445,1445,0
|
|
20240502,144200,30232329,1445,1445,1445,1445,0
|
|
20240502,144100,30232329,1445,1445,1445,1445,0
|
|
20240502,144000,30232329,1445,1445,1445,1445,0
|
|
20240502,143900,30232329,1445,1446,1446,1445,1037
|
|
20240502,143800,28733850,1446,1446,1446,1446,0
|
|
20240502,143700,28733850,1446,1446,1446,1446,0
|
|
20240502,143600,28733850,1446,1446,1446,1446,0
|
|
20240502,143500,28733850,1446,1446,1446,1446,0
|
|
20240502,143400,28733850,1446,1446,1446,1446,0
|
|
20240502,143300,28733850,1446,1446,1446,1446,10
|
|
20240502,143200,28719390,1445,1445,1445,1445,0
|
|
20240502,143100,28719390,1445,1445,1445,1445,0
|
|
20240502,143000,28719390,1445,1445,1445,1445,0
|
|
20240502,142900,28719390,1445,1445,1445,1445,0
|
|
20240502,142800,28719390,1445,1445,1445,1445,0
|
|
20240502,142700,28719390,1445,1445,1445,1445,358
|
|
20240502,142600,28202080,1445,1445,1445,1445,0
|
|
20240502,142500,28202080,1445,1445,1445,1445,0
|
|
20240502,142400,28202080,1445,1445,1445,1445,0
|
|
20240502,142300,28202080,1445,1446,1446,1445,209
|
|
20240502,142200,27899884,1446,1446,1446,1446,0
|
|
20240502,142100,27899884,1446,1446,1446,1446,0
|
|
20240502,142000,27899884,1446,1446,1446,1446,0
|
|
20240502,141900,27899884,1446,1446,1446,1446,0
|
|
20240502,141800,27899884,1446,1446,1446,1446,200
|
|
20240502,141700,27610684,1446,1446,1446,1446,200
|
|
20240502,141600,27321484,1443,1443,1443,1443,0
|
|
20240502,141500,27321484,1443,1443,1443,1443,0
|
|
20240502,141400,27321484,1443,1443,1443,1443,0
|
|
20240502,141300,27321484,1443,1443,1443,1443,0
|
|
20240502,141200,27321484,1443,1443,1443,1443,0
|
|
20240502,141100,27321484,1443,1443,1443,1443,0
|
|
20240502,141000,27321484,1443,1443,1443,1443,0
|
|
20240502,140900,27321484,1443,1443,1443,1443,0
|
|
20240502,140800,27321484,1443,1443,1443,1443,0
|
|
20240502,140700,27321484,1443,1443,1443,1443,0
|
|
20240502,140600,27321484,1443,1443,1443,1443,0
|
|
20240502,140500,27321484,1443,1443,1443,1443,0
|
|
20240502,140400,27321484,1443,1447,1447,1443,1689
|
|
20240502,140300,24882650,1449,1449,1449,1449,0
|
|
20240502,140200,24882650,1449,1449,1449,1449,0
|
|
20240502,140100,24882650,1449,1449,1449,1449,31
|
|
20240502,140000,24837731,1449,1449,1449,1449,0
|
|
20240502,135900,24837731,1449,1449,1449,1449,100
|
|
20240502,135800,24692831,1452,1452,1452,1452,200
|
|
20240502,135700,24402431,1452,1452,1452,1452,0
|
|
20240502,135600,24402431,1452,1452,1452,1452,0
|
|
20240502,135500,24402431,1452,1452,1452,1452,0
|
|
20240502,135400,24402431,1452,1452,1452,1452,0
|
|
20240502,135300,24402431,1452,1452,1452,1452,0
|
|
20240502,135200,24402431,1452,1452,1452,1452,0
|
|
20240502,135100,24402431,1452,1452,1452,1452,5
|
|
20240502,135000,24395171,1453,1453,1453,1453,0
|
|
20240502,134900,24395171,1453,1453,1453,1453,0
|
|
20240502,134800,24395171,1453,1453,1453,1453,0
|
|
20240502,134700,24395171,1453,1453,1453,1453,0
|
|
20240502,134600,24395171,1453,1453,1453,1453,0
|
|
20240502,134500,24395171,1453,1453,1453,1453,0
|
|
20240502,134400,24395171,1453,1453,1453,1453,0
|
|
20240502,134300,24395171,1453,1453,1453,1453,0
|
|
20240502,134200,24395171,1453,1453,1453,1453,0
|
|
20240502,134100,24395171,1453,1453,1453,1453,0
|
|
20240502,134000,24395171,1453,1453,1453,1453,0
|
|
20240502,133900,24395171,1453,1453,1453,1453,0
|
|
20240502,133800,24395171,1453,1453,1453,1453,0
|
|
20240502,133700,24395171,1453,1453,1453,1453,0
|
|
20240502,133600,24395171,1453,1453,1453,1453,0
|
|
20240502,133500,24395171,1453,1453,1453,1453,0
|
|
20240502,133400,24395171,1453,1453,1453,1453,0
|
|
20240502,133300,24395171,1453,1453,1453,1453,0
|
|
20240502,133200,24395171,1453,1453,1453,1453,0
|
|
20240502,133100,24395171,1453,1453,1453,1453,0
|
|
20240502,133000,24395171,1453,1453,1453,1453,0
|
|
20240502,132900,24395171,1453,1453,1453,1453,0
|
|
20240502,132800,24395171,1453,1453,1453,1453,0
|
|
20240502,132700,24395171,1453,1453,1453,1453,905
|
|
20240502,132600,23080206,1454,1454,1454,1454,0
|
|
20240502,132500,23080206,1454,1454,1454,1454,0
|
|
20240502,132400,23080206,1454,1454,1454,1454,0
|
|
20240502,132300,23080206,1454,1454,1454,1454,0
|
|
20240502,132200,23080206,1454,1454,1454,1454,0
|
|
20240502,132100,23080206,1454,1454,1454,1454,513
|
|
20240502,132000,22334304,1454,1454,1454,1454,0
|
|
20240502,131900,22334304,1454,1454,1454,1454,0
|
|
20240502,131800,22334304,1454,1454,1454,1454,0
|
|
20240502,131700,22334304,1454,1454,1454,1454,175
|
|
20240502,131600,22079854,1454,1454,1454,1454,0
|
|
20240502,131500,22079854,1454,1454,1454,1454,0
|
|
20240502,131400,22079854,1454,1454,1454,1454,296
|
|
20240502,131300,21649470,1454,1454,1454,1454,0
|
|
20240502,131200,21649470,1454,1454,1454,1454,31
|
|
20240502,131100,21604396,1454,1454,1454,1454,0
|
|
20240502,131000,21604396,1454,1454,1454,1454,0
|
|
20240502,130900,21604396,1454,1454,1454,1454,0
|
|
20240502,130800,21604396,1454,1454,1454,1454,38
|
|
20240502,130700,21549144,1455,1455,1455,1455,0
|
|
20240502,130600,21549144,1455,1455,1455,1455,10
|
|
20240502,130500,21534594,1455,1455,1455,1455,0
|
|
20240502,130400,21534594,1455,1455,1455,1455,0
|
|
20240502,130300,21534594,1455,1455,1455,1455,0
|
|
20240502,130200,21534594,1455,1455,1455,1455,0
|
|
20240502,130100,21534594,1455,1455,1455,1455,10
|
|
20240502,130000,21520044,1455,1455,1455,1455,0
|
|
20240502,125900,21520044,1455,1455,1455,1455,10
|
|
20240502,125800,21505494,1454,1454,1454,1454,35
|
|
20240502,125700,21454604,1454,1454,1454,1454,0
|
|
20240502,125600,21454604,1454,1454,1454,1454,0
|
|
20240502,125500,21454604,1454,1454,1454,1454,0
|
|
20240502,125400,21454604,1454,1454,1454,1454,0
|
|
20240502,125300,21454604,1454,1454,1454,1454,0
|
|
20240502,125200,21454604,1454,1454,1454,1454,0
|
|
20240502,125100,21454604,1454,1454,1454,1454,0
|
|
20240502,125000,21454604,1454,1454,1454,1454,0
|
|
20240502,124900,21454604,1454,1454,1454,1454,0
|
|
20240502,124800,21454604,1454,1454,1454,1454,0
|
|
20240502,124700,21454604,1454,1454,1454,1454,0
|
|
20240502,124600,21454604,1454,1454,1454,1454,0
|
|
20240502,124500,21454604,1454,1454,1454,1454,0
|
|
20240502,124400,21454604,1454,1454,1454,1454,30
|
|
20240502,124300,21410984,1454,1454,1454,1454,0
|
|
20240502,124200,21410984,1454,1454,1454,1454,0
|
|
20240502,124100,21410984,1454,1454,1454,1454,0
|
|
20240502,124000,21410984,1454,1454,1454,1454,200
|
|
20240502,123900,21120184,1453,1453,1453,1453,0
|
|
20240502,123800,21120184,1453,1453,1453,1453,0
|
|
20240502,123700,21120184,1453,1453,1453,1453,0
|
|
20240502,123600,21120184,1453,1453,1453,1453,0
|
|
20240502,123500,21120184,1453,1453,1453,1453,1
|
|
20240502,123400,21118731,1453,1453,1453,1453,0
|
|
20240502,123300,21118731,1453,1453,1453,1453,0
|
|
20240502,123200,21118731,1453,1453,1453,1453,31
|
|
20240502,123100,21073688,1453,1453,1453,1453,1553
|
|
20240502,123000,18817179,1453,1453,1453,1453,0
|
|
20240502,122900,18817179,1453,1453,1453,1453,0
|
|
20240502,122800,18817179,1453,1453,1453,1453,0
|
|
20240502,122700,18817179,1453,1453,1453,1453,0
|
|
20240502,122600,18817179,1453,1453,1453,1453,0
|
|
20240502,122500,18817179,1453,1453,1453,1453,0
|
|
20240502,122400,18817179,1453,1453,1453,1453,0
|
|
20240502,122300,18817179,1453,1452,1453,1452,644
|
|
20240502,122200,17881677,1449,1449,1449,1449,0
|
|
20240502,122100,17881677,1449,1449,1449,1449,0
|
|
20240502,122000,17881677,1449,1449,1449,1449,0
|
|
20240502,121900,17881677,1449,1449,1449,1449,0
|
|
20240502,121800,17881677,1449,1449,1449,1449,0
|
|
20240502,121700,17881677,1449,1449,1449,1449,0
|
|
20240502,121600,17881677,1449,1449,1449,1449,0
|
|
20240502,121500,17881677,1449,1449,1449,1449,0
|
|
20240502,121400,17881677,1449,1449,1449,1449,0
|
|
20240502,121300,17881677,1449,1449,1449,1449,0
|
|
20240502,121200,17881677,1449,1449,1449,1449,0
|
|
20240502,121100,17881677,1449,1449,1449,1449,0
|
|
20240502,121000,17881677,1449,1449,1449,1449,0
|
|
20240502,120900,17881677,1449,1449,1449,1449,0
|
|
20240502,120800,17881677,1449,1449,1449,1449,0
|
|
20240502,120700,17881677,1449,1449,1449,1449,0
|
|
20240502,120600,17881677,1449,1449,1449,1449,0
|
|
20240502,120500,17881677,1449,1449,1449,1449,0
|
|
20240502,120400,17881677,1449,1449,1449,1449,0
|
|
20240502,120300,17881677,1449,1449,1449,1449,0
|
|
20240502,120200,17881677,1449,1449,1449,1449,0
|
|
20240502,120100,17881677,1449,1449,1449,1449,0
|
|
20240502,120000,17881677,1449,1449,1449,1449,0
|
|
20240502,115900,17881677,1449,1449,1449,1449,0
|
|
20240502,115800,17881677,1449,1449,1449,1449,0
|
|
20240502,115700,17881677,1449,1449,1449,1449,0
|
|
20240502,115600,17881677,1449,1449,1449,1449,0
|
|
20240502,115500,17881677,1449,1449,1449,1449,0
|
|
20240502,115400,17881677,1449,1449,1449,1449,0
|
|
20240502,115300,17881677,1449,1449,1449,1443,3484
|
|
20240502,115200,12845387,1449,1449,1449,1449,40
|
|
20240502,115100,12787427,1448,1448,1448,1448,0
|
|
20240502,115000,12787427,1448,1448,1448,1448,0
|
|
20240502,114900,12787427,1448,1448,1448,1448,9
|
|
20240502,114800,12774395,1448,1448,1448,1448,0
|
|
20240502,114700,12774395,1448,1448,1448,1448,0
|
|
20240502,114600,12774395,1448,1448,1448,1448,0
|
|
20240502,114500,12774395,1448,1448,1448,1448,0
|
|
20240502,114400,12774395,1448,1448,1448,1448,0
|
|
20240502,114300,12774395,1448,1448,1448,1448,55
|
|
20240502,114200,12694755,1448,1448,1448,1448,0
|
|
20240502,114100,12694755,1448,1448,1448,1448,0
|
|
20240502,114000,12694755,1448,1448,1448,1448,20
|
|
20240502,113900,12665795,1448,1448,1448,1448,0
|
|
20240502,113800,12665795,1448,1448,1448,1448,0
|
|
20240502,113700,12665795,1448,1448,1448,1448,0
|
|
20240502,113600,12665795,1448,1448,1448,1448,0
|
|
20240502,113500,12665795,1448,1448,1448,1448,25
|
|
20240502,113400,12629595,1448,1448,1448,1448,30
|
|
20240502,113300,12586155,1448,1448,1448,1448,0
|
|
20240502,113200,12586155,1448,1448,1448,1448,0
|
|
20240502,113100,12586155,1448,1448,1448,1448,0
|
|
20240502,113000,12586155,1448,1448,1448,1448,0
|
|
20240502,112900,12586155,1448,1448,1448,1448,0
|
|
20240502,112800,12586155,1448,1448,1448,1448,0
|
|
20240502,112700,12586155,1448,1448,1448,1448,0
|
|
20240502,112600,12586155,1448,1448,1448,1448,0
|
|
20240502,112500,12586155,1448,1448,1448,1448,0
|
|
20240502,112400,12586155,1448,1448,1448,1448,0
|
|
20240502,112300,12586155,1448,1448,1448,1448,0
|
|
20240502,112200,12586155,1448,1448,1448,1448,51
|
|
20240502,112100,12512307,1448,1448,1448,1448,0
|
|
20240502,112000,12512307,1448,1448,1448,1448,0
|
|
20240502,111900,12512307,1448,1448,1448,1448,0
|
|
20240502,111800,12512307,1448,1448,1448,1448,0
|
|
20240502,111700,12512307,1448,1448,1448,1448,0
|
|
20240502,111600,12512307,1448,1448,1448,1448,100
|
|
20240502,111500,12367507,1449,1449,1449,1449,1
|
|
20240502,111400,12366058,1452,1452,1452,1452,0
|
|
20240502,111300,12366058,1452,1452,1452,1452,0
|
|
20240502,111200,12366058,1452,1452,1452,1452,0
|
|
20240502,111100,12366058,1452,1452,1452,1452,1
|
|
20240502,111000,12364606,1452,1452,1452,1452,0
|
|
20240502,110900,12364606,1452,1452,1452,1452,0
|
|
20240502,110800,12364606,1452,1452,1452,1452,0
|
|
20240502,110700,12364606,1452,1452,1452,1452,0
|
|
20240502,110600,12364606,1452,1452,1452,1452,0
|
|
20240502,110500,12364606,1452,1452,1452,1452,1
|
|
20240502,110400,12363154,1448,1448,1448,1448,131
|
|
20240502,110300,12173466,1448,1448,1448,1448,0
|
|
20240502,110200,12173466,1448,1448,1448,1448,0
|
|
20240502,110100,12173466,1448,1448,1448,1448,0
|
|
20240502,110000,12173466,1448,1448,1448,1448,0
|
|
20240502,105900,12173466,1448,1448,1448,1448,0
|
|
20240502,105800,12173466,1448,1448,1448,1448,0
|
|
20240502,105700,12173466,1448,1448,1448,1448,0
|
|
20240502,105600,12173466,1448,1448,1448,1448,0
|
|
20240502,105500,12173466,1448,1448,1448,1448,0
|
|
20240502,105400,12173466,1448,1448,1448,1448,0
|
|
20240502,105300,12173466,1448,1448,1448,1448,0
|
|
20240502,105200,12173466,1448,1448,1448,1448,0
|
|
20240502,105100,12173466,1448,1448,1448,1448,0
|
|
20240502,105000,12173466,1448,1452,1452,1448,1086
|
|
20240502,104900,10600578,1452,1452,1452,1452,0
|
|
20240502,104800,10600578,1452,1452,1452,1452,0
|
|
20240502,104700,10600578,1452,1452,1452,1452,0
|
|
20240502,104600,10600578,1452,1448,1452,1448,2
|
|
20240502,104500,10597678,1447,1447,1447,1447,0
|
|
20240502,104400,10597678,1447,1447,1447,1447,0
|
|
20240502,104300,10597678,1447,1447,1447,1447,0
|
|
20240502,104200,10597678,1447,1447,1447,1447,233
|
|
20240502,104100,10260527,1447,1447,1447,1447,0
|
|
20240502,104000,10260527,1447,1447,1447,1447,0
|
|
20240502,103900,10260527,1447,1447,1447,1447,0
|
|
20240502,103800,10260527,1447,1447,1447,1447,0
|
|
20240502,103700,10260527,1447,1447,1447,1447,0
|
|
20240502,103600,10260527,1447,1447,1447,1447,0
|
|
20240502,103500,10260527,1447,1447,1447,1447,0
|
|
20240502,103400,10260527,1447,1447,1447,1447,0
|
|
20240502,103300,10260527,1447,1447,1447,1447,70
|
|
20240502,103200,10159237,1446,1446,1446,1446,0
|
|
20240502,103100,10159237,1446,1446,1446,1446,0
|
|
20240502,103000,10159237,1446,1446,1446,1446,0
|
|
20240502,102900,10159237,1446,1446,1446,1446,2
|
|
20240502,102800,10156345,1446,1446,1446,1446,0
|
|
20240502,102700,10156345,1446,1447,1447,1446,449
|
|
20240502,102600,9506703,1448,1448,1448,1448,0
|
|
20240502,102500,9506703,1448,1452,1452,1448,630
|
|
20240502,102400,8594459,1448,1448,1448,1448,0
|
|
20240502,102300,8594459,1448,1448,1448,1448,0
|
|
20240502,102200,8594459,1448,1448,1448,1448,0
|
|
20240502,102100,8594459,1448,1448,1448,1448,0
|
|
20240502,102000,8594459,1448,1448,1448,1448,0
|
|
20240502,101900,8594459,1448,1448,1448,1448,0
|
|
20240502,101800,8594459,1448,1448,1448,1448,0
|
|
20240502,101700,8594459,1448,1448,1448,1448,0
|
|
20240502,101600,8594459,1448,1448,1448,1448,0
|
|
20240502,101500,8594459,1448,1448,1448,1448,0
|
|
20240502,101400,8594459,1448,1448,1448,1448,100
|
|
20240502,101300,8449659,1448,1448,1448,1448,0
|
|
20240502,101200,8449659,1448,1450,1450,1448,20
|
|
20240502,101100,8420697,1448,1448,1448,1448,0
|
|
20240502,101000,8420697,1448,1448,1448,1448,0
|
|
20240502,100900,8420697,1448,1448,1448,1448,0
|
|
20240502,100800,8420697,1448,1448,1448,1448,0
|
|
20240502,100700,8420697,1448,1450,1450,1448,549
|
|
20240502,100600,7625657,1454,1454,1454,1454,0
|
|
20240502,100500,7625657,1454,1454,1454,1454,0
|
|
20240502,100400,7625657,1454,1454,1454,1454,0
|
|
20240502,100300,7625657,1454,1454,1454,1454,0
|
|
20240502,100200,7625657,1454,1454,1454,1454,0
|
|
20240502,100100,7625657,1454,1454,1454,1454,0
|
|
20240502,100000,7625657,1454,1454,1454,1454,0
|
|
20240502,095900,7625657,1454,1454,1454,1454,0
|
|
20240502,095800,7625657,1454,1454,1454,1454,0
|
|
20240502,095700,7625657,1454,1454,1454,1454,0
|
|
20240502,095600,7625657,1454,1454,1454,1454,0
|
|
20240502,095500,7625657,1454,1454,1454,1454,2
|
|
20240502,095400,7622749,1447,1447,1447,1447,0
|
|
20240502,095300,7622749,1447,1447,1447,1447,0
|
|
20240502,095200,7622749,1447,1447,1447,1447,0
|
|
20240502,095100,7622749,1447,1447,1447,1447,0
|
|
20240502,095000,7622749,1447,1447,1447,1447,0
|
|
20240502,094900,7622749,1447,1447,1447,1447,0
|
|
20240502,094800,7622749,1447,1447,1447,1447,14
|
|
20240502,094700,7602491,1454,1454,1454,1454,11
|
|
20240502,094600,7586497,1454,1453,1454,1453,6
|
|
20240502,094500,7577777,1447,1447,1447,1447,14
|
|
20240502,094400,7557519,1447,1447,1447,1447,13
|
|
20240502,094300,7538708,1453,1453,1453,1453,0
|
|
20240502,094200,7538708,1453,1453,1453,1453,0
|
|
20240502,094100,7538708,1453,1453,1453,1453,0
|
|
20240502,094000,7538708,1453,1453,1453,1453,0
|
|
20240502,093900,7538708,1453,1453,1453,1453,0
|
|
20240502,093800,7538708,1453,1453,1453,1453,0
|
|
20240502,093700,7538708,1453,1453,1453,1453,1
|
|
20240502,093600,7537255,1454,1454,1454,1454,1
|
|
20240502,093500,7535801,1445,1446,1446,1445,300
|
|
20240502,093400,7102230,1446,1446,1446,1446,0
|
|
20240502,093300,7102230,1446,1446,1446,1446,0
|
|
20240502,093200,7102230,1446,1446,1446,1446,80
|
|
20240502,093100,6986550,1446,1446,1446,1446,0
|
|
20240502,093000,6986550,1446,1446,1446,1446,0
|
|
20240502,092900,6986550,1446,1446,1446,1446,0
|
|
20240502,092800,6986550,1446,1446,1446,1446,0
|
|
20240502,092700,6986550,1446,1446,1446,1446,0
|
|
20240502,092600,6986550,1446,1450,1450,1446,375
|
|
20240502,092500,6442920,1454,1454,1454,1454,0
|
|
20240502,092400,6442920,1454,1454,1454,1454,0
|
|
20240502,092300,6442920,1454,1454,1454,1454,0
|
|
20240502,092200,6442920,1454,1454,1454,1454,0
|
|
20240502,092100,6442920,1454,1454,1454,1454,1
|
|
20240502,092000,6441466,1444,1444,1444,1444,500
|
|
20240502,091900,5719466,1455,1455,1455,1455,0
|
|
20240502,091800,5719466,1455,1455,1455,1455,0
|
|
20240502,091700,5719466,1455,1455,1455,1455,0
|
|
20240502,091600,5719466,1455,1455,1455,1455,0
|
|
20240502,091500,5719466,1455,1455,1455,1455,0
|
|
20240502,091400,5719466,1455,1455,1455,1455,10
|
|
20240502,091300,5704916,1443,1455,1455,1443,90
|
|
20240502,091200,5574899,1444,1444,1444,1444,0
|
|
20240502,091100,5574899,1444,1444,1444,1444,0
|
|
20240502,091000,5574899,1444,1455,1455,1444,4
|
|
20240502,090900,5569090,1443,1443,1443,1443,0
|
|
20240502,090800,5569090,1443,1443,1454,1443,868
|
|
20240502,090700,4315818,1455,1455,1455,1455,0
|
|
20240502,090600,4315818,1455,1455,1455,1455,0
|
|
20240502,090500,4315818,1455,1455,1455,1455,10
|
|
20240502,090400,4301268,1443,1443,1443,1443,0
|
|
20240502,090300,4301268,1443,1445,1445,1443,600
|
|
20240502,090200,3434776,1456,1456,1456,1456,1
|
|
20240502,090100,3433320,1445,1445,1445,1445,512
|
|
20240502,090000,2693480,1445,1445,1445,1445,1864
|