588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,184500,256028843,1830,1830,1830,1830,6370
|
|
20240503,184400,256028843,1830,1830,1830,1830,0
|
|
20240503,184300,256028843,1830,1830,1830,1830,0
|
|
20240503,184200,256028843,1830,1830,1830,1830,0
|
|
20240503,184100,256028843,1830,1830,1830,1830,0
|
|
20240503,184000,256028843,1830,1830,1830,1830,0
|
|
20240503,183900,256028843,1830,1830,1830,1830,0
|
|
20240503,183800,256028843,1830,1830,1830,1830,0
|
|
20240503,183700,256028843,1830,1830,1830,1830,0
|
|
20240503,183600,256028843,1830,1830,1830,1830,0
|
|
20240503,183500,256028843,1830,1830,1830,1830,0
|
|
20240503,183400,256028843,1830,1830,1830,1830,0
|
|
20240503,183300,256028843,1830,1830,1830,1830,0
|
|
20240503,183200,256028843,1830,1830,1830,1830,0
|
|
20240503,183100,256028843,1830,1830,1830,1830,0
|
|
20240503,183000,256028843,1830,1830,1830,1830,0
|
|
20240503,182900,256028843,1830,1830,1830,1830,0
|
|
20240503,182800,256028843,1830,1830,1830,1830,0
|
|
20240503,182700,256028843,1830,1830,1830,1830,0
|
|
20240503,182600,256028843,1830,1830,1830,1830,0
|
|
20240503,182500,256028843,1830,1830,1830,1830,0
|
|
20240503,182400,256028843,1830,1830,1830,1830,0
|
|
20240503,182300,256028843,1830,1830,1830,1830,0
|
|
20240503,182200,256028843,1830,1830,1830,1830,0
|
|
20240503,182100,256028843,1830,1830,1830,1830,0
|
|
20240503,182000,256028843,1830,1830,1830,1830,0
|
|
20240503,181900,256028843,1830,1830,1830,1830,0
|
|
20240503,181800,256028843,1830,1830,1830,1830,0
|
|
20240503,181700,256028843,1830,1830,1830,1830,0
|
|
20240503,181600,256028843,1830,1830,1830,1830,0
|
|
20240503,181500,256028843,1830,1830,1830,1830,6370
|
|
20240503,181400,256028843,1830,1830,1830,1830,0
|
|
20240503,181300,256028843,1830,1830,1830,1830,0
|
|
20240503,181200,256028843,1830,1830,1830,1830,0
|
|
20240503,181100,256028843,1830,1830,1830,1830,0
|
|
20240503,181000,256028843,1830,1830,1830,1830,0
|
|
20240503,180900,256028843,1830,1830,1830,1830,0
|
|
20240503,180800,256028843,1830,1830,1830,1830,0
|
|
20240503,180700,256028843,1830,1830,1830,1830,0
|
|
20240503,180600,256028843,1830,1830,1830,1830,0
|
|
20240503,180500,256028843,1830,1830,1830,1830,0
|
|
20240503,180400,256028843,1830,1830,1830,1830,0
|
|
20240503,180300,256028843,1830,1830,1830,1830,0
|
|
20240503,180200,256028843,1830,1830,1830,1830,0
|
|
20240503,180100,256028843,1830,1830,1830,1830,0
|
|
20240503,180000,256028843,1830,1830,1830,1830,0
|
|
20240503,175900,256028843,1830,1830,1830,1830,0
|
|
20240503,175800,256028843,1830,1830,1830,1830,0
|
|
20240503,175700,256028843,1830,1830,1830,1830,0
|
|
20240503,175600,256028843,1830,1830,1830,1830,0
|
|
20240503,175500,256028843,1830,1830,1830,1830,0
|
|
20240503,175400,256028843,1830,1830,1830,1830,0
|
|
20240503,175300,256028843,1830,1830,1830,1830,0
|
|
20240503,175200,256028843,1830,1830,1830,1830,0
|
|
20240503,175100,256028843,1830,1830,1830,1830,0
|
|
20240503,175000,256028843,1830,1830,1830,1830,0
|
|
20240503,174900,256028843,1830,1830,1830,1830,0
|
|
20240503,174800,256028843,1830,1830,1830,1830,0
|
|
20240503,174700,256028843,1830,1830,1830,1830,0
|
|
20240503,174600,256028843,1830,1830,1830,1830,0
|
|
20240503,174500,256028843,1830,1830,1830,1830,6370
|
|
20240503,174400,256028843,1830,1830,1830,1830,0
|
|
20240503,174300,256028843,1830,1830,1830,1830,0
|
|
20240503,174200,256028843,1830,1830,1830,1830,0
|
|
20240503,174100,256028843,1830,1830,1830,1830,0
|
|
20240503,174000,256028843,1830,1830,1830,1830,0
|
|
20240503,173900,256028843,1830,1830,1830,1830,0
|
|
20240503,173800,256028843,1830,1830,1830,1830,0
|
|
20240503,173700,256028843,1830,1830,1830,1830,0
|
|
20240503,173600,256028843,1830,1830,1830,1830,0
|
|
20240503,173500,256028843,1830,1830,1830,1830,0
|
|
20240503,173400,256028843,1830,1830,1830,1830,0
|
|
20240503,173300,256028843,1830,1830,1830,1830,0
|
|
20240503,173200,256028843,1830,1830,1830,1830,0
|
|
20240503,173100,256028843,1830,1830,1830,1830,0
|
|
20240503,173000,256028843,1830,1830,1830,1830,0
|
|
20240503,172900,256028843,1830,1830,1830,1830,0
|
|
20240503,172800,256028843,1830,1830,1830,1830,0
|
|
20240503,172700,256028843,1830,1830,1830,1830,0
|
|
20240503,172600,256028843,1830,1830,1830,1830,0
|
|
20240503,172500,256028843,1830,1830,1830,1830,0
|
|
20240503,172400,256028843,1830,1830,1830,1830,0
|
|
20240503,172300,256028843,1830,1830,1830,1830,0
|
|
20240503,172200,256028843,1830,1830,1830,1830,0
|
|
20240503,172100,256028843,1830,1830,1830,1830,0
|
|
20240503,172000,256028843,1830,1830,1830,1830,0
|
|
20240503,171900,256028843,1830,1830,1830,1830,0
|
|
20240503,171800,256028843,1830,1830,1830,1830,0
|
|
20240503,171700,256028843,1830,1830,1830,1830,0
|
|
20240503,171600,256028843,1830,1830,1830,1830,0
|
|
20240503,171500,256028843,1830,1830,1830,1830,6370
|
|
20240503,171400,256028843,1830,1830,1830,1830,0
|
|
20240503,171300,256028843,1830,1830,1830,1830,0
|
|
20240503,171200,256028843,1830,1830,1830,1830,0
|
|
20240503,171100,256028843,1830,1830,1830,1830,0
|
|
20240503,171000,256028843,1830,1830,1830,1830,0
|
|
20240503,170900,256028843,1830,1830,1830,1830,0
|
|
20240503,170800,256028843,1830,1830,1830,1830,0
|
|
20240503,170700,256028843,1830,1830,1830,1830,0
|
|
20240503,170600,256028843,1830,1830,1830,1830,0
|
|
20240503,170500,256028843,1830,1830,1830,1830,0
|
|
20240503,170400,256028843,1830,1830,1830,1830,0
|
|
20240503,170300,256028843,1830,1830,1830,1830,0
|
|
20240503,170200,256028843,1830,1830,1830,1830,0
|
|
20240503,170100,256028843,1830,1830,1830,1830,0
|
|
20240503,170000,256028843,1830,1830,1830,1830,0
|
|
20240503,165900,256028843,1830,1830,1830,1830,0
|
|
20240503,165800,256028843,1830,1830,1830,1830,0
|
|
20240503,165700,256028843,1830,1830,1830,1830,0
|
|
20240503,165600,256028843,1830,1830,1830,1830,0
|
|
20240503,165500,256028843,1830,1830,1830,1830,0
|
|
20240503,165400,256028843,1830,1830,1830,1830,0
|
|
20240503,165300,256028843,1830,1830,1830,1830,0
|
|
20240503,165200,256028843,1830,1830,1830,1830,0
|
|
20240503,165100,256028843,1830,1830,1830,1830,0
|
|
20240503,165000,256028843,1830,1830,1830,1830,0
|
|
20240503,164900,256028843,1830,1830,1830,1830,0
|
|
20240503,164800,256028843,1830,1830,1830,1830,0
|
|
20240503,164700,256028843,1830,1830,1830,1830,0
|
|
20240503,164600,256028843,1830,1830,1830,1830,0
|
|
20240503,164500,256028843,1830,1830,1830,1830,6370
|
|
20240503,164400,256028843,1830,1830,1830,1830,0
|
|
20240503,164300,256028843,1830,1830,1830,1830,0
|
|
20240503,164200,256028843,1830,1830,1830,1830,0
|
|
20240503,164100,256028843,1830,1830,1830,1830,0
|
|
20240503,164000,256028843,1830,1830,1830,1830,0
|
|
20240503,163900,256028843,1830,1830,1830,1830,0
|
|
20240503,163800,256028843,1830,1830,1830,1830,0
|
|
20240503,163700,256028843,1830,1830,1830,1830,0
|
|
20240503,163600,256028843,1830,1830,1830,1830,0
|
|
20240503,163500,256028843,1830,1830,1830,1830,0
|
|
20240503,163400,256028843,1830,1830,1830,1830,0
|
|
20240503,163300,256028843,1830,1830,1830,1830,0
|
|
20240503,163200,256028843,1830,1830,1830,1830,0
|
|
20240503,163100,256028843,1830,1830,1830,1830,0
|
|
20240503,163000,256028843,1830,1830,1830,1830,0
|
|
20240503,162900,256028843,1830,1830,1830,1830,0
|
|
20240503,162800,256028843,1830,1830,1830,1830,0
|
|
20240503,162700,256028843,1830,1830,1830,1830,0
|
|
20240503,162600,256028843,1830,1830,1830,1830,0
|
|
20240503,162500,256028843,1830,1830,1830,1830,0
|
|
20240503,162400,256028843,1830,1830,1830,1830,0
|
|
20240503,162300,256028843,1830,1830,1830,1830,0
|
|
20240503,162200,256028843,1830,1830,1830,1830,0
|
|
20240503,162100,256028843,1830,1830,1830,1830,0
|
|
20240503,162000,256028843,1830,1830,1830,1830,0
|
|
20240503,161900,256028843,1830,1830,1830,1830,0
|
|
20240503,161800,256028843,1830,1830,1830,1830,0
|
|
20240503,161700,256028843,1830,1830,1830,1830,0
|
|
20240503,161600,256028843,1830,1830,1830,1830,0
|
|
20240503,161500,256028843,1830,1830,1830,1830,6370
|
|
20240503,161400,256028843,1830,1830,1830,1830,0
|
|
20240503,161300,256028843,1830,1830,1830,1830,0
|
|
20240503,161200,256028843,1830,1830,1830,1830,0
|
|
20240503,161100,256028843,1830,1830,1830,1830,0
|
|
20240503,161000,256028843,1830,1830,1830,1830,0
|
|
20240503,160900,256028843,1830,1830,1830,1830,0
|
|
20240503,160800,256028843,1830,1830,1830,1830,0
|
|
20240503,160700,256028843,1830,1830,1830,1830,0
|
|
20240503,160600,256028843,1830,1830,1830,1830,0
|
|
20240503,160500,256028843,1830,1830,1830,1830,0
|
|
20240503,160400,256028843,1830,1830,1830,1830,0
|
|
20240503,160300,256028843,1830,1830,1830,1830,0
|
|
20240503,160200,256028843,1830,1830,1830,1830,0
|
|
20240503,160100,256028843,1830,1830,1830,1830,0
|
|
20240503,160000,256028843,1830,1830,1830,1830,0
|
|
20240503,155900,256028843,1830,1830,1830,1830,0
|
|
20240503,155800,256028843,1830,1830,1830,1830,0
|
|
20240503,155700,256028843,1830,1830,1830,1830,0
|
|
20240503,155600,256028843,1830,1830,1830,1830,0
|
|
20240503,155500,256028843,1830,1830,1830,1830,0
|
|
20240503,155400,256028843,1830,1830,1830,1830,0
|
|
20240503,155300,256028843,1830,1830,1830,1830,0
|
|
20240503,155200,256028843,1830,1830,1830,1830,0
|
|
20240503,155100,256028843,1830,1830,1830,1830,0
|
|
20240503,155000,256028843,1830,1830,1830,1830,0
|
|
20240503,154900,256028843,1830,1830,1830,1830,0
|
|
20240503,154800,256028843,1830,1830,1830,1830,0
|
|
20240503,154700,256028843,1830,1830,1830,1830,0
|
|
20240503,154600,256028843,1830,1830,1830,1830,0
|
|
20240503,154500,256028843,1830,1830,1830,1830,6370
|
|
20240503,154400,256028843,1830,1830,1830,1830,0
|
|
20240503,154300,256028843,1830,1830,1830,1830,0
|
|
20240503,154200,256028843,1830,1830,1830,1830,0
|
|
20240503,154100,256028843,1830,1830,1830,1830,0
|
|
20240503,154000,256028843,1830,1830,1830,1830,0
|
|
20240503,153900,256028843,1830,1830,1830,1830,0
|
|
20240503,153800,256028843,1830,1830,1830,1830,0
|
|
20240503,153700,256028843,1830,1830,1830,1830,0
|
|
20240503,153600,256028843,1830,1830,1830,1830,0
|
|
20240503,153500,256028843,1830,1830,1830,1830,0
|
|
20240503,153400,256028843,1830,1830,1830,1830,0
|
|
20240503,153300,256028843,1830,1830,1830,1830,0
|
|
20240503,153200,256028843,1830,1830,1830,1830,0
|
|
20240503,153100,256028843,1830,1830,1830,1830,0
|
|
20240503,153000,256028843,1830,1830,1830,1830,6370
|
|
20240503,152900,244371743,1830,1830,1830,1830,0
|
|
20240503,152800,244371743,1830,1830,1830,1830,0
|
|
20240503,152700,244371743,1830,1830,1830,1830,0
|
|
20240503,152600,244371743,1830,1830,1830,1830,0
|
|
20240503,152500,244371743,1830,1830,1830,1830,0
|
|
20240503,152400,244371743,1830,1830,1830,1830,0
|
|
20240503,152300,244371743,1830,1830,1830,1830,0
|
|
20240503,152200,244371743,1830,1830,1830,1830,0
|
|
20240503,152100,244371743,1830,1830,1830,1830,0
|
|
20240503,152000,244371743,1830,1830,1830,1830,0
|
|
20240503,151900,244371743,1830,1830,1830,1830,0
|
|
20240503,151800,244371743,1830,1830,1830,1830,100
|
|
20240503,151700,244188743,1830,1830,1830,1830,100
|
|
20240503,151600,244005743,1829,1830,1830,1829,69
|
|
20240503,151500,243879492,1830,1830,1830,1830,95
|
|
20240503,151400,243705642,1830,1830,1830,1830,50
|
|
20240503,151300,243614142,1830,1830,1830,1830,0
|
|
20240503,151200,243614142,1830,1830,1830,1830,0
|
|
20240503,151100,243614142,1830,1830,1830,1830,0
|
|
20240503,151000,243614142,1830,1829,1830,1829,1095
|
|
20240503,150900,241611386,1829,1829,1829,1829,1
|
|
20240503,150800,241609557,1827,1827,1827,1827,50
|
|
20240503,150700,241518207,1827,1826,1827,1826,648
|
|
20240503,150600,240334560,1826,1826,1826,1826,0
|
|
20240503,150500,240334560,1826,1825,1826,1825,545
|
|
20240503,150400,239339934,1825,1825,1825,1825,250
|
|
20240503,150300,238883684,1825,1824,1825,1824,1500
|
|
20240503,150200,236146684,1822,1822,1822,1822,0
|
|
20240503,150100,236146684,1822,1825,1825,1822,4001
|
|
20240503,150000,228855523,1822,1822,1822,1822,0
|
|
20240503,145900,228855523,1822,1822,1822,1822,0
|
|
20240503,145800,228855523,1822,1822,1822,1822,160
|
|
20240503,145700,228564003,1821,1824,1824,1821,2322
|
|
20240503,145600,224333304,1824,1824,1824,1824,5
|
|
20240503,145500,224324184,1824,1824,1824,1824,0
|
|
20240503,145400,224324184,1824,1824,1824,1824,173
|
|
20240503,145300,224008632,1824,1824,1824,1824,0
|
|
20240503,145200,224008632,1824,1824,1824,1824,56
|
|
20240503,145100,223906488,1824,1824,1824,1824,0
|
|
20240503,145000,223906488,1824,1824,1824,1824,1
|
|
20240503,144900,223904664,1825,1825,1825,1825,0
|
|
20240503,144800,223904664,1825,1825,1825,1825,40
|
|
20240503,144700,223831664,1825,1825,1825,1825,20
|
|
20240503,144600,223795164,1825,1825,1825,1825,0
|
|
20240503,144500,223795164,1825,1825,1825,1825,0
|
|
20240503,144400,223795164,1825,1825,1825,1825,0
|
|
20240503,144300,223795164,1825,1825,1825,1825,10
|
|
20240503,144200,223776914,1825,1825,1825,1825,50
|
|
20240503,144100,223685664,1825,1825,1825,1825,0
|
|
20240503,144000,223685664,1825,1825,1825,1825,164
|
|
20240503,143900,223386364,1825,1825,1825,1825,0
|
|
20240503,143800,223386364,1825,1825,1825,1825,0
|
|
20240503,143700,223386364,1825,1825,1825,1825,0
|
|
20240503,143600,223386364,1825,1825,1825,1825,20
|
|
20240503,143500,223349864,1825,1825,1825,1825,40
|
|
20240503,143400,223276864,1825,1825,1825,1825,0
|
|
20240503,143300,223276864,1825,1825,1825,1825,1
|
|
20240503,143200,223275039,1821,1821,1821,1821,0
|
|
20240503,143100,223275039,1821,1825,1825,1821,3
|
|
20240503,143000,223269572,1821,1821,1821,1821,1904
|
|
20240503,142900,219802388,1820,1824,1824,1818,15290
|
|
20240503,142800,191990248,1825,1826,1826,1825,2
|
|
20240503,142700,191986597,1827,1827,1827,1827,0
|
|
20240503,142600,191986597,1827,1827,1827,1827,2
|
|
20240503,142500,191982943,1822,1825,1825,1822,2000
|
|
20240503,142400,188334931,1822,1822,1822,1822,314
|
|
20240503,142300,187762823,1825,1825,1825,1825,6
|
|
20240503,142200,187751873,1825,1825,1825,1825,0
|
|
20240503,142100,187751873,1825,1825,1825,1825,610
|
|
20240503,142000,186638623,1825,1821,1825,1821,7758
|
|
20240503,141900,172509305,1819,1819,1819,1819,200
|
|
20240503,141800,172145505,1819,1822,1822,1819,4904
|
|
20240503,141700,163219679,1822,1824,1824,1822,1311
|
|
20240503,141600,160829922,1825,1825,1825,1825,0
|
|
20240503,141500,160829922,1825,1825,1825,1825,5
|
|
20240503,141400,160820797,1825,1827,1827,1825,3565
|
|
20240503,141300,154314170,1826,1829,1829,1826,10000
|
|
20240503,141200,136046859,1829,1829,1829,1829,0
|
|
20240503,141100,136046859,1829,1829,1829,1829,0
|
|
20240503,141000,136046859,1829,1829,1829,1829,0
|
|
20240503,140900,136046859,1829,1829,1829,1829,0
|
|
20240503,140800,136046859,1829,1829,1829,1829,0
|
|
20240503,140700,136046859,1829,1829,1829,1829,0
|
|
20240503,140600,136046859,1829,1829,1829,1829,45
|
|
20240503,140500,135964554,1830,1830,1830,1830,100
|
|
20240503,140400,135781554,1829,1831,1831,1829,830
|
|
20240503,140300,134263480,1830,1830,1830,1830,0
|
|
20240503,140200,134263480,1830,1830,1830,1830,0
|
|
20240503,140100,134263480,1830,1830,1830,1830,285
|
|
20240503,140000,133741930,1832,1832,1832,1832,0
|
|
20240503,135900,133741930,1832,1832,1832,1832,0
|
|
20240503,135800,133741930,1832,1832,1832,1832,0
|
|
20240503,135700,133741930,1832,1832,1832,1832,0
|
|
20240503,135600,133741930,1832,1832,1832,1832,0
|
|
20240503,135500,133741930,1832,1832,1832,1832,0
|
|
20240503,135400,133741930,1832,1832,1832,1832,239
|
|
20240503,135300,133304082,1832,1832,1832,1832,0
|
|
20240503,135200,133304082,1832,1832,1832,1832,0
|
|
20240503,135100,133304082,1832,1832,1832,1832,0
|
|
20240503,135000,133304082,1832,1832,1832,1832,0
|
|
20240503,134900,133304082,1832,1832,1832,1832,0
|
|
20240503,134800,133304082,1832,1832,1832,1832,1
|
|
20240503,134700,133302250,1830,1830,1830,1830,0
|
|
20240503,134600,133302250,1830,1830,1830,1830,0
|
|
20240503,134500,133302250,1830,1830,1830,1830,0
|
|
20240503,134400,133302250,1830,1830,1830,1830,0
|
|
20240503,134300,133302250,1830,1830,1830,1830,51
|
|
20240503,134200,133208920,1830,1830,1830,1830,0
|
|
20240503,134100,133208920,1830,1830,1830,1830,0
|
|
20240503,134000,133208920,1830,1830,1830,1830,0
|
|
20240503,133900,133208920,1830,1830,1830,1830,0
|
|
20240503,133800,133208920,1830,1830,1830,1830,7
|
|
20240503,133700,133196110,1830,1830,1830,1830,0
|
|
20240503,133600,133196110,1830,1830,1830,1830,0
|
|
20240503,133500,133196110,1830,1830,1830,1830,0
|
|
20240503,133400,133196110,1830,1830,1830,1830,0
|
|
20240503,133300,133196110,1830,1830,1830,1830,0
|
|
20240503,133200,133196110,1830,1830,1830,1830,1
|
|
20240503,133100,133194280,1830,1830,1830,1830,1729
|
|
20240503,133000,130030210,1831,1831,1831,1831,3216
|
|
20240503,132900,124141714,1831,1831,1831,1831,200
|
|
20240503,132800,123775514,1831,1831,1831,1831,0
|
|
20240503,132700,123775514,1831,1831,1831,1831,0
|
|
20240503,132600,123775514,1831,1831,1831,1831,0
|
|
20240503,132500,123775514,1831,1831,1831,1831,0
|
|
20240503,132400,123775514,1831,1831,1831,1831,0
|
|
20240503,132300,123775514,1831,1831,1831,1831,0
|
|
20240503,132200,123775514,1831,1831,1831,1831,0
|
|
20240503,132100,123775514,1831,1831,1831,1831,0
|
|
20240503,132000,123775514,1831,1831,1831,1831,7
|
|
20240503,131900,123762697,1832,1832,1832,1832,0
|
|
20240503,131800,123762697,1832,1832,1832,1832,0
|
|
20240503,131700,123762697,1832,1832,1832,1832,5
|
|
20240503,131600,123753537,1832,1832,1832,1832,100
|
|
20240503,131500,123570337,1832,1832,1832,1832,0
|
|
20240503,131400,123570337,1832,1832,1832,1832,0
|
|
20240503,131300,123570337,1832,1832,1832,1832,0
|
|
20240503,131200,123570337,1832,1832,1832,1832,35
|
|
20240503,131100,123506217,1831,1831,1831,1831,0
|
|
20240503,131000,123506217,1831,1831,1831,1831,0
|
|
20240503,130900,123506217,1831,1831,1831,1831,0
|
|
20240503,130800,123506217,1831,1831,1831,1831,25
|
|
20240503,130700,123460442,1832,1832,1832,1832,0
|
|
20240503,130600,123460442,1832,1832,1832,1832,256
|
|
20240503,130500,122991450,1833,1833,1833,1833,0
|
|
20240503,130400,122991450,1833,1833,1833,1833,0
|
|
20240503,130300,122991450,1833,1833,1833,1833,0
|
|
20240503,130200,122991450,1833,1833,1833,1833,0
|
|
20240503,130100,122991450,1833,1833,1833,1833,0
|
|
20240503,130000,122991450,1833,1833,1833,1833,0
|
|
20240503,125900,122991450,1833,1833,1833,1833,0
|
|
20240503,125800,122991450,1833,1833,1833,1833,55
|
|
20240503,125700,122890635,1833,1833,1833,1833,0
|
|
20240503,125600,122890635,1833,1833,1833,1833,0
|
|
20240503,125500,122890635,1833,1833,1833,1833,1
|
|
20240503,125400,122888802,1831,1832,1832,1831,2743
|
|
20240503,125300,117864726,1832,1832,1832,1832,5
|
|
20240503,125200,117855566,1832,1832,1832,1832,0
|
|
20240503,125100,117855566,1832,1832,1832,1832,0
|
|
20240503,125000,117855566,1832,1832,1832,1832,0
|
|
20240503,124900,117855566,1832,1832,1832,1832,0
|
|
20240503,124800,117855566,1832,1832,1832,1832,0
|
|
20240503,124700,117855566,1832,1832,1832,1832,1
|
|
20240503,124600,117853734,1832,1832,1832,1832,0
|
|
20240503,124500,117853734,1832,1832,1832,1832,0
|
|
20240503,124400,117853734,1832,1832,1832,1832,0
|
|
20240503,124300,117853734,1832,1832,1832,1832,300
|
|
20240503,124200,117304134,1833,1833,1833,1833,0
|
|
20240503,124100,117304134,1833,1833,1833,1833,0
|
|
20240503,124000,117304134,1833,1833,1833,1833,0
|
|
20240503,123900,117304134,1833,1833,1833,1833,0
|
|
20240503,123800,117304134,1833,1833,1833,1833,1
|
|
20240503,123700,117302301,1832,1832,1832,1832,0
|
|
20240503,123600,117302301,1832,1832,1832,1832,0
|
|
20240503,123500,117302301,1832,1832,1832,1832,0
|
|
20240503,123400,117302301,1832,1832,1832,1832,400
|
|
20240503,123300,116569501,1832,1832,1832,1832,0
|
|
20240503,123200,116569501,1832,1832,1832,1832,0
|
|
20240503,123100,116569501,1832,1832,1832,1832,104
|
|
20240503,123000,116378973,1832,1832,1832,1832,0
|
|
20240503,122900,116378973,1832,1832,1832,1832,0
|
|
20240503,122800,116378973,1832,1832,1832,1832,0
|
|
20240503,122700,116378973,1832,1832,1832,1832,0
|
|
20240503,122600,116378973,1832,1832,1832,1832,1
|
|
20240503,122500,116377141,1833,1833,1833,1833,1
|
|
20240503,122400,116375308,1832,1832,1832,1832,0
|
|
20240503,122300,116375308,1832,1832,1832,1832,0
|
|
20240503,122200,116375308,1832,1832,1832,1832,0
|
|
20240503,122100,116375308,1832,1832,1832,1832,0
|
|
20240503,122000,116375308,1832,1832,1832,1832,2258
|
|
20240503,121900,112238652,1833,1833,1833,1833,1
|
|
20240503,121800,112236819,1832,1833,1833,1832,105
|
|
20240503,121700,112044359,1832,1832,1832,1832,0
|
|
20240503,121600,112044359,1832,1832,1832,1832,0
|
|
20240503,121500,112044359,1832,1832,1832,1832,0
|
|
20240503,121400,112044359,1832,1832,1832,1832,0
|
|
20240503,121300,112044359,1832,1832,1832,1832,31
|
|
20240503,121200,111987567,1833,1833,1833,1833,0
|
|
20240503,121100,111987567,1833,1833,1833,1833,0
|
|
20240503,121000,111987567,1833,1833,1833,1833,0
|
|
20240503,120900,111987567,1833,1833,1833,1833,0
|
|
20240503,120800,111987567,1833,1833,1833,1833,1
|
|
20240503,120700,111985734,1832,1832,1832,1832,250
|
|
20240503,120600,111527734,1833,1833,1833,1833,4
|
|
20240503,120500,111520402,1832,1832,1832,1832,0
|
|
20240503,120400,111520402,1832,1832,1832,1832,1
|
|
20240503,120300,111518570,1833,1833,1833,1833,0
|
|
20240503,120200,111518570,1833,1833,1833,1833,0
|
|
20240503,120100,111518570,1833,1833,1833,1833,0
|
|
20240503,120000,111518570,1833,1833,1833,1833,0
|
|
20240503,115900,111518570,1833,1833,1833,1833,0
|
|
20240503,115800,111518570,1833,1833,1833,1833,1170
|
|
20240503,115700,109373960,1833,1833,1833,1833,831
|
|
20240503,115600,107850737,1834,1834,1834,1834,149
|
|
20240503,115500,107577471,1834,1834,1834,1834,0
|
|
20240503,115400,107577471,1834,1834,1834,1834,537
|
|
20240503,115300,106592613,1836,1836,1836,1836,0
|
|
20240503,115200,106592613,1836,1836,1836,1836,0
|
|
20240503,115100,106592613,1836,1836,1836,1836,0
|
|
20240503,115000,106592613,1836,1836,1836,1836,0
|
|
20240503,114900,106592613,1836,1836,1836,1836,6
|
|
20240503,114800,106581597,1834,1834,1834,1834,0
|
|
20240503,114700,106581597,1834,1834,1834,1834,0
|
|
20240503,114600,106581597,1834,1834,1834,1834,0
|
|
20240503,114500,106581597,1834,1834,1834,1834,327
|
|
20240503,114400,105981879,1835,1835,1835,1835,1018
|
|
20240503,114300,104113849,1835,1835,1835,1835,0
|
|
20240503,114200,104113849,1835,1835,1835,1835,2
|
|
20240503,114100,104110179,1836,1836,1836,1836,0
|
|
20240503,114000,104110179,1836,1836,1836,1836,383
|
|
20240503,113900,103406991,1836,1836,1836,1836,0
|
|
20240503,113800,103406991,1836,1836,1836,1836,0
|
|
20240503,113700,103406991,1836,1836,1836,1836,315
|
|
20240503,113600,102828651,1836,1836,1836,1836,0
|
|
20240503,113500,102828651,1836,1836,1836,1836,0
|
|
20240503,113400,102828651,1836,1836,1836,1836,0
|
|
20240503,113300,102828651,1836,1836,1836,1836,2
|
|
20240503,113200,102824979,1837,1837,1837,1837,0
|
|
20240503,113100,102824979,1837,1837,1837,1837,0
|
|
20240503,113000,102824979,1837,1837,1837,1837,0
|
|
20240503,112900,102824979,1837,1837,1837,1837,0
|
|
20240503,112800,102824979,1837,1837,1837,1837,0
|
|
20240503,112700,102824979,1837,1837,1837,1837,1
|
|
20240503,112600,102823142,1836,1836,1836,1836,200
|
|
20240503,112500,102455942,1836,1836,1836,1836,0
|
|
20240503,112400,102455942,1836,1836,1836,1836,0
|
|
20240503,112300,102455942,1836,1836,1836,1836,0
|
|
20240503,112200,102455942,1836,1836,1836,1836,2
|
|
20240503,112100,102452270,1837,1837,1837,1837,0
|
|
20240503,112000,102452270,1837,1837,1837,1837,0
|
|
20240503,111900,102452270,1837,1837,1837,1837,0
|
|
20240503,111800,102452270,1837,1837,1837,1837,0
|
|
20240503,111700,102452270,1837,1837,1837,1837,0
|
|
20240503,111600,102452270,1837,1837,1837,1837,0
|
|
20240503,111500,102452270,1837,1837,1837,1837,48
|
|
20240503,111400,102364094,1837,1837,1837,1837,0
|
|
20240503,111300,102364094,1837,1837,1837,1837,2
|
|
20240503,111200,102360420,1838,1838,1838,1838,0
|
|
20240503,111100,102360420,1838,1838,1838,1838,0
|
|
20240503,111000,102360420,1838,1838,1838,1838,0
|
|
20240503,110900,102360420,1838,1838,1838,1838,0
|
|
20240503,110800,102360420,1838,1838,1838,1838,0
|
|
20240503,110700,102360420,1838,1838,1838,1838,0
|
|
20240503,110600,102360420,1838,1838,1838,1838,0
|
|
20240503,110500,102360420,1838,1838,1838,1838,0
|
|
20240503,110400,102360420,1838,1837,1838,1837,635
|
|
20240503,110300,101193924,1837,1837,1837,1837,2
|
|
20240503,110200,101190250,1838,1838,1838,1838,0
|
|
20240503,110100,101190250,1838,1838,1838,1838,4
|
|
20240503,110000,101182898,1838,1838,1838,1838,0
|
|
20240503,105900,101182898,1838,1838,1838,1838,332
|
|
20240503,105800,100572682,1838,1838,1838,1838,9
|
|
20240503,105700,100556140,1838,1838,1838,1838,0
|
|
20240503,105600,100556140,1838,1838,1838,1838,0
|
|
20240503,105500,100556140,1838,1838,1838,1838,0
|
|
20240503,105400,100556140,1838,1838,1838,1838,0
|
|
20240503,105300,100556140,1838,1838,1838,1838,250
|
|
20240503,105200,100096640,1838,1838,1838,1838,0
|
|
20240503,105100,100096640,1838,1838,1838,1838,3
|
|
20240503,105000,100091126,1838,1838,1838,1838,0
|
|
20240503,104900,100091126,1838,1838,1838,1838,0
|
|
20240503,104800,100091126,1838,1838,1838,1838,0
|
|
20240503,104700,100091126,1838,1838,1838,1838,56
|
|
20240503,104600,99988198,1838,1838,1838,1838,0
|
|
20240503,104500,99988198,1838,1838,1838,1838,299
|
|
20240503,104400,99438636,1838,1838,1838,1838,299
|
|
20240503,104300,98889074,1838,1838,1838,1838,3
|
|
20240503,104200,98883560,1838,1838,1838,1838,400
|
|
20240503,104100,98148360,1839,1839,1839,1839,61
|
|
20240503,104000,98036181,1839,1839,1839,1839,344
|
|
20240503,103900,97403565,1839,1839,1839,1839,2
|
|
20240503,103800,97399887,1839,1839,1839,1839,0
|
|
20240503,103700,97399887,1839,1839,1839,1839,0
|
|
20240503,103600,97399887,1839,1839,1839,1839,662
|
|
20240503,103500,96182469,1839,1840,1840,1839,326
|
|
20240503,103400,95582905,1840,1840,1840,1840,0
|
|
20240503,103300,95582905,1840,1841,1841,1840,2837
|
|
20240503,103200,90362442,1843,1843,1843,1843,200
|
|
20240503,103100,89993842,1841,1841,1841,1841,2734
|
|
20240503,103000,84960548,1840,1840,1840,1840,11
|
|
20240503,102900,84940308,1840,1840,1840,1840,0
|
|
20240503,102800,84940308,1840,1840,1840,1840,99
|
|
20240503,102700,84758148,1840,1840,1840,1840,0
|
|
20240503,102600,84758148,1840,1840,1840,1840,0
|
|
20240503,102500,84758148,1840,1840,1840,1840,0
|
|
20240503,102400,84758148,1840,1840,1840,1840,0
|
|
20240503,102300,84758148,1840,1840,1840,1840,0
|
|
20240503,102200,84758148,1840,1840,1840,1840,10
|
|
20240503,102100,84739748,1841,1841,1841,1841,5
|
|
20240503,102000,84730543,1841,1841,1841,1841,0
|
|
20240503,101900,84730543,1841,1841,1841,1841,0
|
|
20240503,101800,84730543,1841,1841,1841,1841,0
|
|
20240503,101700,84730543,1841,1841,1841,1841,29
|
|
20240503,101600,84677154,1841,1841,1841,1841,111
|
|
20240503,101500,84472803,1841,1841,1841,1841,0
|
|
20240503,101400,84472803,1841,1841,1841,1841,2
|
|
20240503,101300,84469121,1837,1841,1841,1837,437
|
|
20240503,101200,83666245,1841,1840,1841,1838,316
|
|
20240503,101100,83085059,1841,1841,1841,1841,2
|
|
20240503,101000,83081377,1840,1840,1840,1840,10
|
|
20240503,100900,83062977,1841,1841,1841,1841,1
|
|
20240503,100800,83061136,1841,1842,1842,1841,8
|
|
20240503,100700,83046404,1842,1838,1842,1837,3034
|
|
20240503,100600,77470907,1844,1840,1844,1840,2
|
|
20240503,100500,77467223,1844,1844,1844,1844,7
|
|
20240503,100400,77454315,1844,1844,1844,1844,0
|
|
20240503,100300,77454315,1844,1844,1844,1844,0
|
|
20240503,100200,77454315,1844,1844,1844,1844,14
|
|
20240503,100100,77428499,1844,1837,1844,1830,13558
|
|
20240503,100000,52604028,1844,1838,1844,1837,13565
|
|
20240503,095900,27624220,1837,1837,1837,1837,0
|
|
20240503,095800,27624220,1837,1837,1837,1837,0
|
|
20240503,095700,27624220,1837,1837,1837,1837,0
|
|
20240503,095600,27624220,1837,1837,1837,1837,0
|
|
20240503,095500,27624220,1837,1837,1837,1837,0
|
|
20240503,095400,27624220,1837,1837,1837,1837,1616
|
|
20240503,095300,24655628,1837,1837,1837,1837,0
|
|
20240503,095200,24655628,1837,1837,1837,1837,0
|
|
20240503,095100,24655628,1837,1837,1837,1837,3
|
|
20240503,095000,24650117,1834,1834,1834,1834,0
|
|
20240503,094900,24650117,1834,1837,1837,1834,2153
|
|
20240503,094800,20699546,1838,1838,1838,1838,2
|
|
20240503,094700,20695870,1838,1838,1838,1838,0
|
|
20240503,094600,20695870,1838,1838,1838,1838,1
|
|
20240503,094500,20694032,1837,1838,1838,1837,2
|
|
20240503,094400,20690357,1837,1838,1838,1837,8
|
|
20240503,094300,20675654,1838,1838,1838,1838,0
|
|
20240503,094200,20675654,1838,1838,1838,1838,24
|
|
20240503,094100,20631542,1838,1838,1838,1838,11
|
|
20240503,094000,20611324,1838,1838,1838,1838,2
|
|
20240503,093900,20607648,1837,1837,1837,1837,7
|
|
20240503,093800,20594789,1838,1838,1838,1838,0
|
|
20240503,093700,20594789,1838,1838,1838,1838,30
|
|
20240503,093600,20539649,1838,1838,1838,1838,0
|
|
20240503,093500,20539649,1838,1838,1838,1838,1
|
|
20240503,093400,20537811,1838,1838,1838,1838,0
|
|
20240503,093300,20537811,1838,1838,1838,1838,0
|
|
20240503,093200,20537811,1838,1838,1838,1838,6
|
|
20240503,093100,20526783,1838,1838,1838,1838,3
|
|
20240503,093000,20521269,1838,1838,1838,1838,1
|
|
20240503,092900,20519431,1839,1839,1839,1839,1
|
|
20240503,092800,20517592,1839,1840,1840,1839,2
|
|
20240503,092700,20513913,1836,1839,1839,1836,90
|
|
20240503,092600,20348670,1843,1843,1843,1843,0
|
|
20240503,092500,20348670,1843,1843,1843,1843,0
|
|
20240503,092400,20348670,1843,1843,1843,1843,0
|
|
20240503,092300,20348670,1843,1831,1843,1831,2491
|
|
20240503,092200,15765771,1842,1842,1842,1842,0
|
|
20240503,092100,15765771,1842,1842,1842,1842,2
|
|
20240503,092000,15762087,1831,1842,1842,1831,12
|
|
20240503,091900,15740093,1842,1842,1842,1842,0
|
|
20240503,091800,15740093,1842,1842,1842,1842,0
|
|
20240503,091700,15740093,1842,1842,1842,1842,0
|
|
20240503,091600,15740093,1842,1842,1842,1842,0
|
|
20240503,091500,15740093,1842,1842,1842,1842,29
|
|
20240503,091400,15686675,1842,1837,1843,1837,2673
|
|
20240503,091300,10762567,1837,1837,1837,1837,1
|
|
20240503,091200,10760730,1830,1830,1830,1830,40
|
|
20240503,091100,10687530,1830,1830,1830,1830,0
|
|
20240503,091000,10687530,1830,1830,1830,1830,10
|
|
20240503,090900,10669230,1837,1837,1837,1837,0
|
|
20240503,090800,10669230,1837,1837,1837,1837,2
|
|
20240503,090700,10665556,1842,1842,1842,1842,1
|
|
20240503,090600,10663714,1831,1831,1831,1831,2
|
|
20240503,090500,10660052,1843,1833,1843,1830,596
|
|
20240503,090400,9568392,1843,1843,1843,1843,0
|
|
20240503,090300,9568392,1843,1843,1843,1843,3256
|
|
20240503,090200,3567584,1844,1844,1844,1844,50
|
|
20240503,090100,3475384,1844,1844,1844,1844,1
|
|
20240503,090000,3473540,1832,1844,1844,1832,1885
|