607 lines
28 KiB
CSV
607 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,190400,221006453,1704,1704,1704,1704,4665
|
|
20240503,190300,221006453,1704,1704,1704,1704,0
|
|
20240503,190200,221006453,1704,1704,1704,1704,0
|
|
20240503,190100,221006453,1704,1704,1704,1704,0
|
|
20240503,190000,221006453,1704,1704,1704,1704,0
|
|
20240503,185900,221006453,1704,1704,1704,1704,0
|
|
20240503,185800,221006453,1704,1704,1704,1704,0
|
|
20240503,185700,221006453,1704,1704,1704,1704,0
|
|
20240503,185600,221006453,1704,1704,1704,1704,0
|
|
20240503,185500,221006453,1704,1704,1704,1704,0
|
|
20240503,185400,221006453,1704,1704,1704,1704,0
|
|
20240503,185300,221006453,1704,1704,1704,1704,0
|
|
20240503,185200,221006453,1704,1704,1704,1704,0
|
|
20240503,185100,221006453,1704,1704,1704,1704,0
|
|
20240503,185000,221006453,1704,1704,1704,1704,0
|
|
20240503,184900,221006453,1704,1704,1704,1704,0
|
|
20240503,184800,221006453,1704,1704,1704,1704,0
|
|
20240503,184700,221006453,1704,1704,1704,1704,0
|
|
20240503,184600,221006453,1704,1704,1704,1704,0
|
|
20240503,184500,221006453,1704,1704,1704,1704,0
|
|
20240503,184400,221006453,1704,1704,1704,1704,0
|
|
20240503,184300,221006453,1704,1704,1704,1704,0
|
|
20240503,184200,221006453,1704,1704,1704,1704,0
|
|
20240503,184100,221006453,1704,1704,1704,1704,0
|
|
20240503,184000,221006453,1704,1704,1704,1704,0
|
|
20240503,183900,221006453,1704,1704,1704,1704,0
|
|
20240503,183800,221006453,1704,1704,1704,1704,0
|
|
20240503,183700,221006453,1704,1704,1704,1704,0
|
|
20240503,183600,221006453,1704,1704,1704,1704,0
|
|
20240503,183500,221006453,1704,1704,1704,1704,0
|
|
20240503,183400,221006453,1704,1704,1704,1704,4665
|
|
20240503,183300,221006453,1704,1704,1704,1704,0
|
|
20240503,183200,221006453,1704,1704,1704,1704,0
|
|
20240503,183100,221006453,1704,1704,1704,1704,0
|
|
20240503,183000,221006453,1704,1704,1704,1704,0
|
|
20240503,182900,221006453,1704,1704,1704,1704,0
|
|
20240503,182800,221006453,1704,1704,1704,1704,0
|
|
20240503,182700,221006453,1704,1704,1704,1704,0
|
|
20240503,182600,221006453,1704,1704,1704,1704,0
|
|
20240503,182500,221006453,1704,1704,1704,1704,0
|
|
20240503,182400,221006453,1704,1704,1704,1704,0
|
|
20240503,182300,221006453,1704,1704,1704,1704,0
|
|
20240503,182200,221006453,1704,1704,1704,1704,0
|
|
20240503,182100,221006453,1704,1704,1704,1704,0
|
|
20240503,182000,221006453,1704,1704,1704,1704,0
|
|
20240503,181900,221006453,1704,1704,1704,1704,0
|
|
20240503,181800,221006453,1704,1704,1704,1704,0
|
|
20240503,181700,221006453,1704,1704,1704,1704,0
|
|
20240503,181600,221006453,1704,1704,1704,1704,0
|
|
20240503,181500,221006453,1704,1704,1704,1704,0
|
|
20240503,181400,221006453,1704,1704,1704,1704,0
|
|
20240503,181300,221006453,1704,1704,1704,1704,0
|
|
20240503,181200,221006453,1704,1704,1704,1704,0
|
|
20240503,181100,221006453,1704,1704,1704,1704,0
|
|
20240503,181000,221006453,1704,1704,1704,1704,0
|
|
20240503,180900,221006453,1704,1704,1704,1704,0
|
|
20240503,180800,221006453,1704,1704,1704,1704,0
|
|
20240503,180700,221006453,1704,1704,1704,1704,0
|
|
20240503,180600,221006453,1704,1704,1704,1704,0
|
|
20240503,180500,221006453,1704,1704,1704,1704,0
|
|
20240503,180400,221006453,1704,1704,1704,1704,4665
|
|
20240503,180300,221006453,1704,1704,1704,1704,0
|
|
20240503,180200,221006453,1704,1704,1704,1704,0
|
|
20240503,180100,221006453,1704,1704,1704,1704,0
|
|
20240503,180000,221006453,1704,1704,1704,1704,0
|
|
20240503,175900,221006453,1704,1704,1704,1704,0
|
|
20240503,175800,221006453,1704,1704,1704,1704,0
|
|
20240503,175700,221006453,1704,1704,1704,1704,0
|
|
20240503,175600,221006453,1704,1704,1704,1704,0
|
|
20240503,175500,221006453,1704,1704,1704,1704,0
|
|
20240503,175400,221006453,1704,1704,1704,1704,0
|
|
20240503,175300,221006453,1704,1704,1704,1704,0
|
|
20240503,175200,221006453,1704,1704,1704,1704,0
|
|
20240503,175100,221006453,1704,1704,1704,1704,0
|
|
20240503,175000,221006453,1704,1704,1704,1704,0
|
|
20240503,174900,221006453,1704,1704,1704,1704,0
|
|
20240503,174800,221006453,1704,1704,1704,1704,0
|
|
20240503,174700,221006453,1704,1704,1704,1704,0
|
|
20240503,174600,221006453,1704,1704,1704,1704,0
|
|
20240503,174500,221006453,1704,1704,1704,1704,0
|
|
20240503,174400,221006453,1704,1704,1704,1704,0
|
|
20240503,174300,221006453,1704,1704,1704,1704,0
|
|
20240503,174200,221006453,1704,1704,1704,1704,0
|
|
20240503,174100,221006453,1704,1704,1704,1704,0
|
|
20240503,174000,221006453,1704,1704,1704,1704,0
|
|
20240503,173900,221006453,1704,1704,1704,1704,0
|
|
20240503,173800,221006453,1704,1704,1704,1704,0
|
|
20240503,173700,221006453,1704,1704,1704,1704,0
|
|
20240503,173600,221006453,1704,1704,1704,1704,0
|
|
20240503,173500,221006453,1704,1704,1704,1704,0
|
|
20240503,173400,221006453,1704,1704,1704,1704,4665
|
|
20240503,173300,221006453,1704,1704,1704,1704,0
|
|
20240503,173200,221006453,1704,1704,1704,1704,0
|
|
20240503,173100,221006453,1704,1704,1704,1704,0
|
|
20240503,173000,221006453,1704,1704,1704,1704,0
|
|
20240503,172900,221006453,1704,1704,1704,1704,0
|
|
20240503,172800,221006453,1704,1704,1704,1704,0
|
|
20240503,172700,221006453,1704,1704,1704,1704,0
|
|
20240503,172600,221006453,1704,1704,1704,1704,0
|
|
20240503,172500,221006453,1704,1704,1704,1704,0
|
|
20240503,172400,221006453,1704,1704,1704,1704,0
|
|
20240503,172300,221006453,1704,1704,1704,1704,0
|
|
20240503,172200,221006453,1704,1704,1704,1704,0
|
|
20240503,172100,221006453,1704,1704,1704,1704,0
|
|
20240503,172000,221006453,1704,1704,1704,1704,0
|
|
20240503,171900,221006453,1704,1704,1704,1704,0
|
|
20240503,171800,221006453,1704,1704,1704,1704,0
|
|
20240503,171700,221006453,1704,1704,1704,1704,0
|
|
20240503,171600,221006453,1704,1704,1704,1704,0
|
|
20240503,171500,221006453,1704,1704,1704,1704,0
|
|
20240503,171400,221006453,1704,1704,1704,1704,0
|
|
20240503,171300,221006453,1704,1704,1704,1704,0
|
|
20240503,171200,221006453,1704,1704,1704,1704,0
|
|
20240503,171100,221006453,1704,1704,1704,1704,0
|
|
20240503,171000,221006453,1704,1704,1704,1704,0
|
|
20240503,170900,221006453,1704,1704,1704,1704,0
|
|
20240503,170800,221006453,1704,1704,1704,1704,0
|
|
20240503,170700,221006453,1704,1704,1704,1704,0
|
|
20240503,170600,221006453,1704,1704,1704,1704,0
|
|
20240503,170500,221006453,1704,1704,1704,1704,0
|
|
20240503,170400,221006453,1704,1704,1704,1704,4665
|
|
20240503,170300,221006453,1704,1704,1704,1704,0
|
|
20240503,170200,221006453,1704,1704,1704,1704,0
|
|
20240503,170100,221006453,1704,1704,1704,1704,0
|
|
20240503,170000,221006453,1704,1704,1704,1704,0
|
|
20240503,165900,221006453,1704,1704,1704,1704,0
|
|
20240503,165800,221006453,1704,1704,1704,1704,0
|
|
20240503,165700,221006453,1704,1704,1704,1704,0
|
|
20240503,165600,221006453,1704,1704,1704,1704,0
|
|
20240503,165500,221006453,1704,1704,1704,1704,0
|
|
20240503,165400,221006453,1704,1704,1704,1704,0
|
|
20240503,165300,221006453,1704,1704,1704,1704,0
|
|
20240503,165200,221006453,1704,1704,1704,1704,0
|
|
20240503,165100,221006453,1704,1704,1704,1704,0
|
|
20240503,165000,221006453,1704,1704,1704,1704,0
|
|
20240503,164900,221006453,1704,1704,1704,1704,0
|
|
20240503,164800,221006453,1704,1704,1704,1704,0
|
|
20240503,164700,221006453,1704,1704,1704,1704,0
|
|
20240503,164600,221006453,1704,1704,1704,1704,0
|
|
20240503,164500,221006453,1704,1704,1704,1704,0
|
|
20240503,164400,221006453,1704,1704,1704,1704,0
|
|
20240503,164300,221006453,1704,1704,1704,1704,0
|
|
20240503,164200,221006453,1704,1704,1704,1704,0
|
|
20240503,164100,221006453,1704,1704,1704,1704,0
|
|
20240503,164000,221006453,1704,1704,1704,1704,0
|
|
20240503,163900,221006453,1704,1704,1704,1704,0
|
|
20240503,163800,221006453,1704,1704,1704,1704,0
|
|
20240503,163700,221006453,1704,1704,1704,1704,0
|
|
20240503,163600,221006453,1704,1704,1704,1704,0
|
|
20240503,163500,221006453,1704,1704,1704,1704,0
|
|
20240503,163400,221006453,1704,1704,1704,1704,4665
|
|
20240503,163300,221006453,1704,1704,1704,1704,0
|
|
20240503,163200,221006453,1704,1704,1704,1704,0
|
|
20240503,163100,221006453,1704,1704,1704,1704,0
|
|
20240503,163000,221006453,1704,1704,1704,1704,0
|
|
20240503,162900,221006453,1704,1704,1704,1704,0
|
|
20240503,162800,221006453,1704,1704,1704,1704,0
|
|
20240503,162700,221006453,1704,1704,1704,1704,0
|
|
20240503,162600,221006453,1704,1704,1704,1704,0
|
|
20240503,162500,221006453,1704,1704,1704,1704,0
|
|
20240503,162400,221006453,1704,1704,1704,1704,0
|
|
20240503,162300,221006453,1704,1704,1704,1704,0
|
|
20240503,162200,221006453,1704,1704,1704,1704,0
|
|
20240503,162100,221006453,1704,1704,1704,1704,0
|
|
20240503,162000,221006453,1704,1704,1704,1704,0
|
|
20240503,161900,221006453,1704,1704,1704,1704,0
|
|
20240503,161800,221006453,1704,1704,1704,1704,0
|
|
20240503,161700,221006453,1704,1704,1704,1704,0
|
|
20240503,161600,221006453,1704,1704,1704,1704,0
|
|
20240503,161500,221006453,1704,1704,1704,1704,0
|
|
20240503,161400,221006453,1704,1704,1704,1704,0
|
|
20240503,161300,221006453,1704,1704,1704,1704,0
|
|
20240503,161200,221006453,1704,1704,1704,1704,0
|
|
20240503,161100,221006453,1704,1704,1704,1704,0
|
|
20240503,161000,221006453,1704,1704,1704,1704,0
|
|
20240503,160900,221006453,1704,1704,1704,1704,0
|
|
20240503,160800,221006453,1704,1704,1704,1704,0
|
|
20240503,160700,221006453,1704,1704,1704,1704,0
|
|
20240503,160600,221006453,1704,1704,1704,1704,0
|
|
20240503,160500,221006453,1704,1704,1704,1704,0
|
|
20240503,160400,221006453,1704,1704,1704,1704,4665
|
|
20240503,160300,221006453,1704,1704,1704,1704,0
|
|
20240503,160200,221006453,1704,1704,1704,1704,0
|
|
20240503,160100,221006453,1704,1704,1704,1704,0
|
|
20240503,160000,221006453,1704,1704,1704,1704,0
|
|
20240503,155900,221006453,1704,1704,1704,1704,0
|
|
20240503,155800,221006453,1704,1704,1704,1704,0
|
|
20240503,155700,221006453,1704,1704,1704,1704,0
|
|
20240503,155600,221006453,1704,1704,1704,1704,0
|
|
20240503,155500,221006453,1704,1704,1704,1704,0
|
|
20240503,155400,221006453,1704,1704,1704,1704,0
|
|
20240503,155300,221006453,1704,1704,1704,1704,0
|
|
20240503,155200,221006453,1704,1704,1704,1704,0
|
|
20240503,155100,221006453,1704,1704,1704,1704,0
|
|
20240503,155000,221006453,1704,1704,1704,1704,0
|
|
20240503,154900,221006453,1704,1704,1704,1704,0
|
|
20240503,154800,221006453,1704,1704,1704,1704,0
|
|
20240503,154700,221006453,1704,1704,1704,1704,0
|
|
20240503,154600,221006453,1704,1704,1704,1704,0
|
|
20240503,154500,221006453,1704,1704,1704,1704,0
|
|
20240503,154400,221006453,1704,1704,1704,1704,0
|
|
20240503,154300,221006453,1704,1704,1704,1704,0
|
|
20240503,154200,221006453,1704,1704,1704,1704,0
|
|
20240503,154100,221006453,1704,1704,1704,1704,0
|
|
20240503,154000,221006453,1704,1704,1704,1704,0
|
|
20240503,153900,221006453,1704,1704,1704,1704,0
|
|
20240503,153800,221006453,1704,1704,1704,1704,0
|
|
20240503,153700,221006453,1704,1704,1704,1704,0
|
|
20240503,153600,221006453,1704,1704,1704,1704,0
|
|
20240503,153500,221006453,1704,1704,1704,1704,0
|
|
20240503,153400,221006453,1704,1704,1704,1704,4665
|
|
20240503,153300,221006453,1704,1704,1704,1704,0
|
|
20240503,153200,221006453,1704,1704,1704,1704,0
|
|
20240503,153100,221006453,1704,1704,1704,1704,0
|
|
20240503,153000,221006453,1704,1704,1704,1704,4665
|
|
20240503,152900,213057293,1702,1702,1702,1702,0
|
|
20240503,152800,213057293,1702,1702,1702,1702,0
|
|
20240503,152700,213057293,1702,1702,1702,1702,0
|
|
20240503,152600,213057293,1702,1702,1702,1702,0
|
|
20240503,152500,213057293,1702,1702,1702,1702,0
|
|
20240503,152400,213057293,1702,1702,1702,1702,0
|
|
20240503,152300,213057293,1702,1702,1702,1702,0
|
|
20240503,152200,213057293,1702,1702,1702,1702,0
|
|
20240503,152100,213057293,1702,1702,1702,1702,0
|
|
20240503,152000,213057293,1702,1702,1702,1702,0
|
|
20240503,151900,213057293,1702,1702,1702,1702,137
|
|
20240503,151800,212824119,1702,1705,1705,1702,506
|
|
20240503,151700,211962445,1705,1705,1705,1705,0
|
|
20240503,151600,211962445,1705,1704,1705,1704,10
|
|
20240503,151500,211945400,1703,1703,1703,1703,1300
|
|
20240503,151400,209731500,1703,1704,1704,1703,194
|
|
20240503,151300,209401115,1703,1703,1703,1703,0
|
|
20240503,151200,209401115,1703,1706,1706,1703,1760
|
|
20240503,151100,206403800,1706,1706,1706,1706,40
|
|
20240503,151000,206335560,1706,1706,1706,1706,210
|
|
20240503,150900,205977300,1706,1706,1706,1706,3
|
|
20240503,150800,205972182,1705,1705,1706,1705,3
|
|
20240503,150700,205967066,1704,1704,1704,1704,1
|
|
20240503,150600,205965362,1706,1706,1706,1706,0
|
|
20240503,150500,205965362,1706,1703,1706,1703,2020
|
|
20240503,150400,202525299,1703,1706,1706,1703,80
|
|
20240503,150300,202388969,1706,1706,1706,1706,1
|
|
20240503,150200,202387263,1702,1702,1702,1702,0
|
|
20240503,150100,202387263,1702,1703,1703,1702,2365
|
|
20240503,150000,198361258,1703,1703,1703,1703,1784
|
|
20240503,145900,195323106,1703,1703,1703,1703,134
|
|
20240503,145800,195094904,1703,1705,1705,1703,2000
|
|
20240503,145700,191688438,1705,1705,1705,1705,0
|
|
20240503,145600,191688438,1705,1705,1705,1705,21
|
|
20240503,145500,191652633,1705,1705,1705,1705,0
|
|
20240503,145400,191652633,1705,1705,1705,1705,29
|
|
20240503,145300,191603188,1709,1709,1709,1709,0
|
|
20240503,145200,191603188,1709,1709,1709,1709,0
|
|
20240503,145100,191603188,1709,1709,1709,1709,0
|
|
20240503,145000,191603188,1709,1709,1709,1709,0
|
|
20240503,144900,191603188,1709,1707,1709,1707,20
|
|
20240503,144800,191569046,1707,1704,1707,1704,571
|
|
20240503,144700,190594949,1704,1704,1704,1704,100
|
|
20240503,144600,190424549,1704,1704,1704,1704,200
|
|
20240503,144500,190083749,1704,1704,1704,1704,0
|
|
20240503,144400,190083749,1704,1704,1704,1704,0
|
|
20240503,144300,190083749,1704,1704,1704,1704,88
|
|
20240503,144200,189933797,1709,1709,1709,1709,0
|
|
20240503,144100,189933797,1709,1709,1709,1709,0
|
|
20240503,144000,189933797,1709,1709,1709,1709,0
|
|
20240503,143900,189933797,1709,1709,1709,1709,1
|
|
20240503,143800,189932088,1702,1702,1702,1702,0
|
|
20240503,143700,189932088,1702,1702,1702,1702,0
|
|
20240503,143600,189932088,1702,1702,1702,1702,0
|
|
20240503,143500,189932088,1702,1702,1702,1702,0
|
|
20240503,143400,189932088,1702,1702,1702,1702,0
|
|
20240503,143300,189932088,1702,1702,1702,1702,0
|
|
20240503,143200,189932088,1702,1702,1702,1702,0
|
|
20240503,143100,189932088,1702,1702,1702,1702,0
|
|
20240503,143000,189932088,1702,1702,1702,1702,0
|
|
20240503,142900,189932088,1702,1702,1702,1702,0
|
|
20240503,142800,189932088,1702,1702,1702,1702,0
|
|
20240503,142700,189932088,1702,1702,1702,1702,1
|
|
20240503,142600,189930386,1702,1702,1702,1702,0
|
|
20240503,142500,189930386,1702,1705,1705,1702,5078
|
|
20240503,142400,181272630,1710,1710,1710,1710,0
|
|
20240503,142300,181272630,1710,1710,1710,1710,1
|
|
20240503,142200,181270920,1705,1703,1705,1702,8899
|
|
20240503,142100,166118749,1704,1705,1705,1704,1300
|
|
20240503,142000,163903249,1704,1704,1704,1704,0
|
|
20240503,141900,163903249,1704,1706,1706,1704,7372
|
|
20240503,141800,151331142,1706,1706,1706,1706,0
|
|
20240503,141700,151331142,1706,1706,1706,1706,65
|
|
20240503,141600,151220252,1711,1708,1711,1707,18
|
|
20240503,141500,151189482,1709,1709,1709,1709,4
|
|
20240503,141400,151182646,1707,1707,1707,1707,0
|
|
20240503,141300,151182646,1707,1707,1707,1707,2
|
|
20240503,141200,151179232,1707,1707,1707,1707,0
|
|
20240503,141100,151179232,1707,1707,1707,1707,0
|
|
20240503,141000,151179232,1707,1707,1707,1707,11
|
|
20240503,140900,151160455,1708,1708,1708,1708,0
|
|
20240503,140800,151160455,1708,1708,1708,1708,0
|
|
20240503,140700,151160455,1708,1708,1708,1708,1
|
|
20240503,140600,151158747,1709,1709,1709,1709,1
|
|
20240503,140500,151157038,1710,1710,1710,1710,1
|
|
20240503,140400,151155328,1705,1705,1705,1705,1500
|
|
20240503,140300,148597828,1708,1708,1708,1708,1206
|
|
20240503,140200,146537980,1708,1708,1708,1708,0
|
|
20240503,140100,146537980,1708,1708,1708,1708,0
|
|
20240503,140000,146537980,1708,1708,1708,1708,0
|
|
20240503,135900,146537980,1708,1708,1708,1708,1177
|
|
20240503,135800,144527664,1708,1709,1709,1708,4050
|
|
20240503,135700,137609737,1709,1709,1709,1709,50
|
|
20240503,135600,137524287,1709,1708,1709,1708,1505
|
|
20240503,135500,134952324,1709,1709,1709,1709,0
|
|
20240503,135400,134952324,1709,1709,1709,1709,4
|
|
20240503,135300,134945488,1709,1709,1709,1709,603
|
|
20240503,135200,133914961,1708,1708,1708,1708,0
|
|
20240503,135100,133914961,1708,1708,1708,1708,0
|
|
20240503,135000,133914961,1708,1708,1708,1708,0
|
|
20240503,134900,133914961,1708,1708,1708,1708,0
|
|
20240503,134800,133914961,1708,1708,1708,1708,0
|
|
20240503,134700,133914961,1708,1708,1708,1708,0
|
|
20240503,134600,133914961,1708,1708,1708,1708,0
|
|
20240503,134500,133914961,1708,1708,1708,1708,0
|
|
20240503,134400,133914961,1708,1708,1708,1708,0
|
|
20240503,134300,133914961,1708,1714,1714,1708,1631
|
|
20240503,134200,131127873,1709,1709,1709,1709,0
|
|
20240503,134100,131127873,1709,1709,1709,1709,1654
|
|
20240503,134000,128301187,1709,1709,1709,1709,4082
|
|
20240503,133900,121325049,1709,1709,1709,1709,1
|
|
20240503,133800,121323340,1708,1708,1708,1708,0
|
|
20240503,133700,121323340,1708,1708,1708,1708,0
|
|
20240503,133600,121323340,1708,1708,1708,1708,1718
|
|
20240503,133500,118388996,1708,1708,1708,1708,0
|
|
20240503,133400,118388996,1708,1708,1708,1708,1
|
|
20240503,133300,118387288,1707,1707,1707,1707,200
|
|
20240503,133200,118045888,1703,1703,1703,1703,0
|
|
20240503,133100,118045888,1703,1703,1703,1703,0
|
|
20240503,133000,118045888,1703,1708,1708,1703,448
|
|
20240503,132900,117281044,1708,1708,1708,1708,50
|
|
20240503,132800,117195644,1708,1708,1708,1708,0
|
|
20240503,132700,117195644,1708,1708,1708,1708,0
|
|
20240503,132600,117195644,1708,1708,1708,1708,521
|
|
20240503,132500,116305776,1703,1703,1703,1703,4000
|
|
20240503,132400,109493776,1703,1703,1703,1703,0
|
|
20240503,132300,109493776,1703,1703,1703,1703,0
|
|
20240503,132200,109493776,1703,1703,1703,1703,0
|
|
20240503,132100,109493776,1703,1703,1703,1703,1044
|
|
20240503,132000,107715844,1703,1704,1704,1703,118
|
|
20240503,131900,107514773,1704,1706,1706,1704,4401
|
|
20240503,131800,100010944,1707,1709,1709,1707,859
|
|
20240503,131700,98544346,1709,1709,1709,1709,10
|
|
20240503,131600,98527256,1709,1709,1709,1709,0
|
|
20240503,131500,98527256,1709,1710,1710,1709,2019
|
|
20240503,131400,95076775,1709,1710,1710,1709,838
|
|
20240503,131300,93644609,1714,1714,1714,1714,0
|
|
20240503,131200,93644609,1714,1714,1714,1714,0
|
|
20240503,131100,93644609,1714,1714,1714,1714,0
|
|
20240503,131000,93644609,1714,1714,1714,1714,0
|
|
20240503,130900,93644609,1714,1714,1714,1714,0
|
|
20240503,130800,93644609,1714,1714,1714,1714,0
|
|
20240503,130700,93644609,1714,1714,1714,1714,1
|
|
20240503,130600,93642895,1709,1710,1710,1709,1001
|
|
20240503,130500,91931790,1710,1710,1710,1710,1100
|
|
20240503,130400,90050790,1714,1714,1714,1714,0
|
|
20240503,130300,90050790,1714,1714,1714,1714,0
|
|
20240503,130200,90050790,1714,1714,1714,1714,0
|
|
20240503,130100,90050790,1714,1714,1714,1714,0
|
|
20240503,130000,90050790,1714,1714,1714,1714,1
|
|
20240503,125900,90049076,1710,1710,1710,1710,0
|
|
20240503,125800,90049076,1710,1710,1710,1710,0
|
|
20240503,125700,90049076,1710,1710,1710,1710,0
|
|
20240503,125600,90049076,1710,1710,1710,1710,0
|
|
20240503,125500,90049076,1710,1710,1710,1710,0
|
|
20240503,125400,90049076,1710,1710,1710,1710,0
|
|
20240503,125300,90049076,1710,1710,1710,1710,1000
|
|
20240503,125200,88339076,1710,1710,1710,1710,0
|
|
20240503,125100,88339076,1710,1710,1710,1710,0
|
|
20240503,125000,88339076,1710,1711,1711,1710,1000
|
|
20240503,124900,86629032,1711,1711,1711,1711,0
|
|
20240503,124800,86629032,1711,1711,1711,1711,222
|
|
20240503,124700,86249190,1711,1711,1711,1711,904
|
|
20240503,124600,84702446,1711,1711,1711,1711,0
|
|
20240503,124500,84702446,1711,1711,1711,1711,0
|
|
20240503,124400,84702446,1711,1711,1711,1711,0
|
|
20240503,124300,84702446,1711,1711,1711,1711,0
|
|
20240503,124200,84702446,1711,1711,1711,1711,0
|
|
20240503,124100,84702446,1711,1711,1711,1711,0
|
|
20240503,124000,84702446,1711,1711,1711,1711,0
|
|
20240503,123900,84702446,1711,1711,1711,1711,0
|
|
20240503,123800,84702446,1711,1711,1711,1711,0
|
|
20240503,123700,84702446,1711,1711,1711,1711,304
|
|
20240503,123600,84182302,1711,1711,1711,1711,0
|
|
20240503,123500,84182302,1711,1711,1711,1711,0
|
|
20240503,123400,84182302,1711,1711,1711,1711,0
|
|
20240503,123300,84182302,1711,1711,1711,1711,29
|
|
20240503,123200,84132683,1711,1711,1711,1711,0
|
|
20240503,123100,84132683,1711,1711,1711,1711,0
|
|
20240503,123000,84132683,1711,1711,1711,1711,0
|
|
20240503,122900,84132683,1711,1711,1711,1711,0
|
|
20240503,122800,84132683,1711,1711,1711,1711,0
|
|
20240503,122700,84132683,1711,1711,1711,1711,0
|
|
20240503,122600,84132683,1711,1711,1711,1711,2
|
|
20240503,122500,84129261,1711,1711,1711,1711,37
|
|
20240503,122400,84065954,1710,1710,1710,1710,0
|
|
20240503,122300,84065954,1710,1710,1710,1710,4113
|
|
20240503,122200,77032724,1711,1712,1712,1711,388
|
|
20240503,122100,76368854,1714,1714,1714,1714,3
|
|
20240503,122000,76363712,1714,1714,1714,1714,0
|
|
20240503,121900,76363712,1714,1714,1714,1714,0
|
|
20240503,121800,76363712,1714,1714,1714,1714,0
|
|
20240503,121700,76363712,1714,1714,1714,1714,0
|
|
20240503,121600,76363712,1714,1714,1714,1714,0
|
|
20240503,121500,76363712,1714,1714,1714,1714,0
|
|
20240503,121400,76363712,1714,1714,1714,1714,1
|
|
20240503,121300,76361998,1714,1714,1714,1714,0
|
|
20240503,121200,76361998,1714,1714,1714,1714,0
|
|
20240503,121100,76361998,1714,1714,1714,1714,0
|
|
20240503,121000,76361998,1714,1714,1714,1714,0
|
|
20240503,120900,76361998,1714,1714,1714,1714,0
|
|
20240503,120800,76361998,1714,1714,1714,1714,0
|
|
20240503,120700,76361998,1714,1714,1714,1714,0
|
|
20240503,120600,76361998,1714,1714,1714,1714,0
|
|
20240503,120500,76361998,1714,1712,1714,1712,99
|
|
20240503,120400,76192508,1712,1712,1712,1712,500
|
|
20240503,120300,75336508,1712,1712,1712,1712,0
|
|
20240503,120200,75336508,1712,1712,1712,1712,100
|
|
20240503,120100,75165308,1712,1712,1712,1712,2
|
|
20240503,120000,75161884,1711,1714,1714,1711,933
|
|
20240503,115900,73565215,1712,1712,1712,1712,0
|
|
20240503,115800,73565215,1712,1712,1712,1712,0
|
|
20240503,115700,73565215,1712,1712,1712,1712,0
|
|
20240503,115600,73565215,1712,1712,1712,1712,0
|
|
20240503,115500,73565215,1712,1712,1712,1712,3
|
|
20240503,115400,73560079,1713,1713,1713,1713,2
|
|
20240503,115300,73556653,1714,1714,1714,1714,1
|
|
20240503,115200,73554939,1714,1714,1714,1714,32
|
|
20240503,115100,73500091,1714,1714,1714,1714,0
|
|
20240503,115000,73500091,1714,1714,1714,1714,5
|
|
20240503,114900,73491521,1711,1720,1720,1711,802
|
|
20240503,114800,72118447,1720,1720,1720,1720,0
|
|
20240503,114700,72118447,1720,1720,1720,1720,1
|
|
20240503,114600,72116727,1712,1712,1712,1712,0
|
|
20240503,114500,72116727,1712,1712,1712,1712,0
|
|
20240503,114400,72116727,1712,1712,1712,1712,0
|
|
20240503,114300,72116727,1712,1712,1712,1712,0
|
|
20240503,114200,72116727,1712,1712,1712,1712,0
|
|
20240503,114100,72116727,1712,1712,1712,1712,0
|
|
20240503,114000,72116727,1712,1712,1712,1712,0
|
|
20240503,113900,72116727,1712,1712,1712,1712,0
|
|
20240503,113800,72116727,1712,1712,1712,1712,0
|
|
20240503,113700,72116727,1712,1712,1712,1712,54
|
|
20240503,113600,72024279,1712,1712,1712,1712,0
|
|
20240503,113500,72024279,1712,1712,1712,1712,0
|
|
20240503,113400,72024279,1712,1712,1712,1712,0
|
|
20240503,113300,72024279,1712,1712,1712,1712,0
|
|
20240503,113200,72024279,1712,1712,1712,1712,3
|
|
20240503,113100,72019143,1711,1711,1711,1711,0
|
|
20240503,113000,72019143,1711,1711,1711,1711,0
|
|
20240503,112900,72019143,1711,1711,1711,1711,0
|
|
20240503,112800,72019143,1711,1711,1711,1711,0
|
|
20240503,112700,72019143,1711,1711,1711,1711,0
|
|
20240503,112600,72019143,1711,1711,1711,1711,0
|
|
20240503,112500,72019143,1711,1711,1711,1711,0
|
|
20240503,112400,72019143,1711,1711,1711,1711,500
|
|
20240503,112300,71163643,1711,1712,1712,1711,1177
|
|
20240503,112200,69148719,1713,1713,1713,1713,0
|
|
20240503,112100,69148719,1713,1713,1713,1713,0
|
|
20240503,112000,69148719,1713,1713,1713,1713,150
|
|
20240503,111900,68891769,1713,1713,1713,1713,0
|
|
20240503,111800,68891769,1713,1713,1713,1713,100
|
|
20240503,111700,68720469,1712,1712,1712,1712,0
|
|
20240503,111600,68720469,1712,1712,1712,1712,0
|
|
20240503,111500,68720469,1712,1712,1712,1712,0
|
|
20240503,111400,68720469,1712,1712,1712,1712,0
|
|
20240503,111300,68720469,1712,1712,1712,1712,0
|
|
20240503,111200,68720469,1712,1720,1720,1712,1199
|
|
20240503,111100,66665173,1722,1722,1722,1722,0
|
|
20240503,111000,66665173,1722,1722,1722,1722,1
|
|
20240503,110900,66663451,1712,1712,1712,1712,0
|
|
20240503,110800,66663451,1712,1712,1712,1712,0
|
|
20240503,110700,66663451,1712,1712,1712,1712,0
|
|
20240503,110600,66663451,1712,1712,1712,1712,0
|
|
20240503,110500,66663451,1712,1712,1712,1712,0
|
|
20240503,110400,66663451,1712,1712,1712,1712,0
|
|
20240503,110300,66663451,1712,1712,1712,1712,0
|
|
20240503,110200,66663451,1712,1712,1712,1712,0
|
|
20240503,110100,66663451,1712,1715,1715,1712,4416
|
|
20240503,110000,59100596,1714,1715,1715,1714,1467
|
|
20240503,105900,56586121,1715,1715,1715,1715,1
|
|
20240503,105800,56584406,1715,1715,1715,1715,0
|
|
20240503,105700,56584406,1715,1715,1715,1715,101
|
|
20240503,105600,56411191,1723,1723,1723,1723,0
|
|
20240503,105500,56411191,1723,1723,1723,1723,60
|
|
20240503,105400,56307811,1724,1724,1724,1724,0
|
|
20240503,105300,56307811,1724,1724,1724,1724,0
|
|
20240503,105200,56307811,1724,1722,1724,1722,2000
|
|
20240503,105100,52860589,1721,1721,1721,1721,20
|
|
20240503,105000,52826169,1721,1721,1721,1721,0
|
|
20240503,104900,52826169,1721,1721,1721,1721,0
|
|
20240503,104800,52826169,1721,1721,1721,1721,0
|
|
20240503,104700,52826169,1721,1721,1721,1721,5
|
|
20240503,104600,52817564,1721,1721,1721,1721,0
|
|
20240503,104500,52817564,1721,1721,1721,1721,10
|
|
20240503,104400,52800354,1715,1715,1715,1715,0
|
|
20240503,104300,52800354,1715,1715,1715,1715,0
|
|
20240503,104200,52800354,1715,1715,1715,1715,10
|
|
20240503,104100,52783204,1715,1715,1715,1715,60
|
|
20240503,104000,52680304,1721,1721,1721,1721,0
|
|
20240503,103900,52680304,1721,1721,1721,1721,10
|
|
20240503,103800,52663094,1723,1723,1723,1723,0
|
|
20240503,103700,52663094,1723,1723,1723,1723,0
|
|
20240503,103600,52663094,1723,1723,1723,1723,10
|
|
20240503,103500,52645864,1719,1719,1719,1719,3
|
|
20240503,103400,52640707,1724,1724,1724,1724,0
|
|
20240503,103300,52640707,1724,1725,1725,1724,21
|
|
20240503,103200,52604493,1725,1725,1725,1725,19
|
|
20240503,103100,52571718,1728,1728,1728,1728,0
|
|
20240503,103000,52571718,1728,1728,1728,1728,10
|
|
20240503,102900,52554438,1714,1714,1714,1714,0
|
|
20240503,102800,52554438,1714,1714,1714,1714,0
|
|
20240503,102700,52554438,1714,1728,1728,1714,11
|
|
20240503,102600,52535444,1728,1728,1728,1728,0
|
|
20240503,102500,52535444,1728,1728,1728,1728,0
|
|
20240503,102400,52535444,1728,1728,1728,1714,125
|
|
20240503,102300,52321040,1714,1714,1714,1714,0
|
|
20240503,102200,52321040,1714,1728,1728,1714,600
|
|
20240503,102100,51285572,1728,1721,1728,1718,1437
|
|
20240503,102000,48816395,1720,1720,1720,1720,100
|
|
20240503,101900,48644395,1720,1720,1720,1720,13
|
|
20240503,101800,48622035,1720,1720,1720,1720,205
|
|
20240503,101700,48269435,1718,1718,1718,1718,0
|
|
20240503,101600,48269435,1718,1718,1718,1718,1545
|
|
20240503,101500,45615125,1718,1718,1718,1718,10
|
|
20240503,101400,45597945,1718,1718,1718,1718,30
|
|
20240503,101300,45546405,1718,1718,1718,1718,0
|
|
20240503,101200,45546405,1718,1718,1718,1718,11
|
|
20240503,101100,45527507,1713,1713,1713,1713,0
|
|
20240503,101000,45527507,1713,1717,1717,1713,4324
|
|
20240503,100900,38114800,1717,1717,1717,1717,117
|
|
20240503,100800,37913911,1718,1718,1718,1718,15
|
|
20240503,100700,37888141,1718,1718,1718,1718,13
|
|
20240503,100600,37865807,1720,1720,1720,1720,0
|
|
20240503,100500,37865807,1720,1720,1720,1720,0
|
|
20240503,100400,37865807,1720,1720,1720,1720,0
|
|
20240503,100300,37865807,1720,1720,1720,1720,10
|
|
20240503,100200,37848607,1720,1720,1720,1720,1
|
|
20240503,100100,37846887,1720,1720,1720,1720,0
|
|
20240503,100000,37846887,1720,1720,1720,1720,1012
|
|
20240503,095900,36106247,1721,1721,1721,1721,0
|
|
20240503,095800,36106247,1721,1722,1722,1721,24
|
|
20240503,095700,36064933,1722,1722,1722,1722,10
|
|
20240503,095600,36047713,1726,1726,1726,1726,0
|
|
20240503,095500,36047713,1726,1729,1729,1726,30
|
|
20240503,095400,35995883,1729,1728,1729,1728,10
|
|
20240503,095300,35978600,1729,1729,1729,1729,0
|
|
20240503,095200,35978600,1729,1729,1729,1729,11
|
|
20240503,095100,35959581,1729,1729,1729,1729,7
|
|
20240503,095000,35947478,1729,1729,1729,1729,0
|
|
20240503,094900,35947478,1729,1729,1729,1729,0
|
|
20240503,094800,35947478,1729,1729,1729,1729,1
|
|
20240503,094700,35945749,1725,1725,1725,1725,10
|
|
20240503,094600,35928499,1729,1729,1729,1729,1000
|
|
20240503,094500,34199499,1729,1727,1730,1727,1079
|
|
20240503,094400,32334508,1727,1714,1727,1714,5715
|
|
20240503,094300,22485173,1719,1714,1719,1714,625
|
|
20240503,094200,21413908,1714,1719,1719,1714,2584
|
|
20240503,094100,16984902,1719,1719,1719,1719,0
|
|
20240503,094000,16984902,1719,1719,1719,1719,3
|
|
20240503,093900,16979745,1719,1719,1719,1719,7
|
|
20240503,093800,16967712,1719,1719,1719,1719,1
|
|
20240503,093700,16965993,1714,1714,1714,1714,0
|
|
20240503,093600,16965993,1714,1714,1714,1714,0
|
|
20240503,093500,16965993,1714,1714,1714,1714,0
|
|
20240503,093400,16965993,1714,1714,1714,1714,0
|
|
20240503,093300,16965993,1714,1714,1714,1714,46
|
|
20240503,093200,16887149,1715,1715,1715,1715,1506
|
|
20240503,093100,14304359,1721,1721,1721,1721,0
|
|
20240503,093000,14304359,1721,1721,1721,1721,58
|
|
20240503,092900,14204541,1721,1721,1721,1721,0
|
|
20240503,092800,14204541,1721,1721,1721,1721,0
|
|
20240503,092700,14204541,1721,1721,1721,1721,0
|
|
20240503,092600,14204541,1721,1721,1721,1721,0
|
|
20240503,092500,14204541,1721,1721,1721,1721,0
|
|
20240503,092400,14204541,1721,1721,1721,1721,878
|
|
20240503,092300,12693503,1713,1713,1713,1713,10
|
|
20240503,092200,12676373,1715,1715,1715,1715,10
|
|
20240503,092100,12659223,1721,1721,1721,1721,0
|
|
20240503,092000,12659223,1721,1721,1721,1721,1
|
|
20240503,091900,12657502,1712,1712,1712,1712,0
|
|
20240503,091800,12657502,1712,1712,1712,1712,0
|
|
20240503,091700,12657502,1712,1711,1712,1711,5929
|
|
20240503,091600,2507162,1712,1712,1712,1712,400
|
|
20240503,091500,1822362,1720,1720,1720,1720,0
|
|
20240503,091400,1822362,1720,1720,1720,1720,1
|
|
20240503,091300,1820642,1712,1712,1712,1712,154
|
|
20240503,091200,1556994,1712,1712,1712,1712,146
|
|
20240503,091100,1307042,1712,1712,1712,1712,0
|
|
20240503,091000,1307042,1712,1712,1712,1712,40
|
|
20240503,090900,1238562,1709,1709,1709,1709,0
|
|
20240503,090800,1238562,1709,1709,1709,1709,0
|
|
20240503,090700,1238562,1709,1709,1709,1709,0
|
|
20240503,090600,1238562,1709,1720,1720,1709,60
|
|
20240503,090500,1135885,1720,1720,1720,1720,0
|
|
20240503,090400,1135885,1720,1720,1720,1720,20
|
|
20240503,090300,1101485,1720,1720,1720,1720,0
|
|
20240503,090200,1101485,1720,1722,1722,1706,504
|
|
20240503,090100,240114,1722,1722,1722,1722,2
|
|
20240503,090000,236670,1715,1715,1715,1715,138
|