664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,200100,128506569,1792,1792,1792,1792,107
|
|
20240502,200000,128506569,1792,1792,1792,1792,0
|
|
20240502,195900,128506569,1792,1792,1792,1792,0
|
|
20240502,195800,128506569,1792,1792,1792,1792,0
|
|
20240502,195700,128506569,1792,1792,1792,1792,0
|
|
20240502,195600,128506569,1792,1792,1792,1792,0
|
|
20240502,195500,128506569,1792,1792,1792,1792,0
|
|
20240502,195400,128506569,1792,1792,1792,1792,0
|
|
20240502,195300,128506569,1792,1792,1792,1792,0
|
|
20240502,195200,128506569,1792,1792,1792,1792,0
|
|
20240502,195100,128506569,1792,1792,1792,1792,0
|
|
20240502,195000,128506569,1792,1792,1792,1792,0
|
|
20240502,194900,128506569,1792,1792,1792,1792,0
|
|
20240502,194800,128506569,1792,1792,1792,1792,0
|
|
20240502,194700,128506569,1792,1792,1792,1792,0
|
|
20240502,194600,128506569,1792,1792,1792,1792,0
|
|
20240502,194500,128506569,1792,1792,1792,1792,0
|
|
20240502,194400,128506569,1792,1792,1792,1792,0
|
|
20240502,194300,128506569,1792,1792,1792,1792,0
|
|
20240502,194200,128506569,1792,1792,1792,1792,0
|
|
20240502,194100,128506569,1792,1792,1792,1792,0
|
|
20240502,194000,128506569,1792,1792,1792,1792,0
|
|
20240502,193900,128506569,1792,1792,1792,1792,0
|
|
20240502,193800,128506569,1792,1792,1792,1792,0
|
|
20240502,193700,128506569,1792,1792,1792,1792,0
|
|
20240502,193600,128506569,1792,1792,1792,1792,0
|
|
20240502,193500,128506569,1792,1792,1792,1792,0
|
|
20240502,193400,128506569,1792,1792,1792,1792,0
|
|
20240502,193300,128506569,1792,1792,1792,1792,0
|
|
20240502,193200,128506569,1792,1792,1792,1792,0
|
|
20240502,193100,128506569,1792,1792,1792,1792,107
|
|
20240502,193000,128506569,1792,1792,1792,1792,0
|
|
20240502,192900,128506569,1792,1792,1792,1792,0
|
|
20240502,192800,128506569,1792,1792,1792,1792,0
|
|
20240502,192700,128506569,1792,1792,1792,1792,0
|
|
20240502,192600,128506569,1792,1792,1792,1792,0
|
|
20240502,192500,128506569,1792,1792,1792,1792,0
|
|
20240502,192400,128506569,1792,1792,1792,1792,0
|
|
20240502,192300,128506569,1792,1792,1792,1792,0
|
|
20240502,192200,128506569,1792,1792,1792,1792,0
|
|
20240502,192100,128506569,1792,1792,1792,1792,0
|
|
20240502,192000,128506569,1792,1792,1792,1792,0
|
|
20240502,191900,128506569,1792,1792,1792,1792,0
|
|
20240502,191800,128506569,1792,1792,1792,1792,0
|
|
20240502,191700,128506569,1792,1792,1792,1792,0
|
|
20240502,191600,128506569,1792,1792,1792,1792,0
|
|
20240502,191500,128506569,1792,1792,1792,1792,0
|
|
20240502,191400,128506569,1792,1792,1792,1792,0
|
|
20240502,191300,128506569,1792,1792,1792,1792,0
|
|
20240502,191200,128506569,1792,1792,1792,1792,0
|
|
20240502,191100,128506569,1792,1792,1792,1792,0
|
|
20240502,191000,128506569,1792,1792,1792,1792,0
|
|
20240502,190900,128506569,1792,1792,1792,1792,0
|
|
20240502,190800,128506569,1792,1792,1792,1792,0
|
|
20240502,190700,128506569,1792,1792,1792,1792,0
|
|
20240502,190600,128506569,1792,1792,1792,1792,0
|
|
20240502,190500,128506569,1792,1792,1792,1792,0
|
|
20240502,190400,128506569,1792,1792,1792,1792,0
|
|
20240502,190300,128506569,1792,1792,1792,1792,0
|
|
20240502,190200,128506569,1792,1792,1792,1792,0
|
|
20240502,190100,128506569,1792,1792,1792,1792,107
|
|
20240502,190000,128506569,1792,1792,1792,1792,0
|
|
20240502,185900,128506569,1792,1792,1792,1792,0
|
|
20240502,185800,128506569,1792,1792,1792,1792,0
|
|
20240502,185700,128506569,1792,1792,1792,1792,0
|
|
20240502,185600,128506569,1792,1792,1792,1792,0
|
|
20240502,185500,128506569,1792,1792,1792,1792,0
|
|
20240502,185400,128506569,1792,1792,1792,1792,0
|
|
20240502,185300,128506569,1792,1792,1792,1792,0
|
|
20240502,185200,128506569,1792,1792,1792,1792,0
|
|
20240502,185100,128506569,1792,1792,1792,1792,0
|
|
20240502,185000,128506569,1792,1792,1792,1792,0
|
|
20240502,184900,128506569,1792,1792,1792,1792,0
|
|
20240502,184800,128506569,1792,1792,1792,1792,0
|
|
20240502,184700,128506569,1792,1792,1792,1792,0
|
|
20240502,184600,128506569,1792,1792,1792,1792,0
|
|
20240502,184500,128506569,1792,1792,1792,1792,0
|
|
20240502,184400,128506569,1792,1792,1792,1792,0
|
|
20240502,184300,128506569,1792,1792,1792,1792,0
|
|
20240502,184200,128506569,1792,1792,1792,1792,0
|
|
20240502,184100,128506569,1792,1792,1792,1792,0
|
|
20240502,184000,128506569,1792,1792,1792,1792,0
|
|
20240502,183900,128506569,1792,1792,1792,1792,0
|
|
20240502,183800,128506569,1792,1792,1792,1792,0
|
|
20240502,183700,128506569,1792,1792,1792,1792,0
|
|
20240502,183600,128506569,1792,1792,1792,1792,0
|
|
20240502,183500,128506569,1792,1792,1792,1792,0
|
|
20240502,183400,128506569,1792,1792,1792,1792,0
|
|
20240502,183300,128506569,1792,1792,1792,1792,0
|
|
20240502,183200,128506569,1792,1792,1792,1792,0
|
|
20240502,183100,128506569,1792,1792,1792,1792,107
|
|
20240502,183000,128506569,1792,1792,1792,1792,0
|
|
20240502,182900,128506569,1792,1792,1792,1792,0
|
|
20240502,182800,128506569,1792,1792,1792,1792,0
|
|
20240502,182700,128506569,1792,1792,1792,1792,0
|
|
20240502,182600,128506569,1792,1792,1792,1792,0
|
|
20240502,182500,128506569,1792,1792,1792,1792,0
|
|
20240502,182400,128506569,1792,1792,1792,1792,0
|
|
20240502,182300,128506569,1792,1792,1792,1792,0
|
|
20240502,182200,128506569,1792,1792,1792,1792,0
|
|
20240502,182100,128506569,1792,1792,1792,1792,0
|
|
20240502,182000,128506569,1792,1792,1792,1792,0
|
|
20240502,181900,128506569,1792,1792,1792,1792,0
|
|
20240502,181800,128506569,1792,1792,1792,1792,0
|
|
20240502,181700,128506569,1792,1792,1792,1792,0
|
|
20240502,181600,128506569,1792,1792,1792,1792,0
|
|
20240502,181500,128506569,1792,1792,1792,1792,0
|
|
20240502,181400,128506569,1792,1792,1792,1792,0
|
|
20240502,181300,128506569,1792,1792,1792,1792,0
|
|
20240502,181200,128506569,1792,1792,1792,1792,0
|
|
20240502,181100,128506569,1792,1792,1792,1792,0
|
|
20240502,181000,128506569,1792,1792,1792,1792,0
|
|
20240502,180900,128506569,1792,1792,1792,1792,0
|
|
20240502,180800,128506569,1792,1792,1792,1792,0
|
|
20240502,180700,128506569,1792,1792,1792,1792,0
|
|
20240502,180600,128506569,1792,1792,1792,1792,0
|
|
20240502,180500,128506569,1792,1792,1792,1792,0
|
|
20240502,180400,128506569,1792,1792,1792,1792,0
|
|
20240502,180300,128506569,1792,1792,1792,1792,0
|
|
20240502,180200,128506569,1792,1792,1792,1792,0
|
|
20240502,180100,128506569,1792,1792,1792,1792,107
|
|
20240502,180000,128506569,1792,1792,1792,1792,0
|
|
20240502,175900,128506569,1792,1792,1792,1792,0
|
|
20240502,175800,128506569,1792,1792,1792,1792,0
|
|
20240502,175700,128506569,1792,1792,1792,1792,0
|
|
20240502,175600,128506569,1792,1792,1792,1792,0
|
|
20240502,175500,128506569,1792,1792,1792,1792,0
|
|
20240502,175400,128506569,1792,1792,1792,1792,0
|
|
20240502,175300,128506569,1792,1792,1792,1792,0
|
|
20240502,175200,128506569,1792,1792,1792,1792,0
|
|
20240502,175100,128506569,1792,1792,1792,1792,0
|
|
20240502,175000,128506569,1792,1792,1792,1792,0
|
|
20240502,174900,128506569,1792,1792,1792,1792,0
|
|
20240502,174800,128506569,1792,1792,1792,1792,0
|
|
20240502,174700,128506569,1792,1792,1792,1792,0
|
|
20240502,174600,128506569,1792,1792,1792,1792,0
|
|
20240502,174500,128506569,1792,1792,1792,1792,0
|
|
20240502,174400,128506569,1792,1792,1792,1792,0
|
|
20240502,174300,128506569,1792,1792,1792,1792,0
|
|
20240502,174200,128506569,1792,1792,1792,1792,0
|
|
20240502,174100,128506569,1792,1792,1792,1792,0
|
|
20240502,174000,128506569,1792,1792,1792,1792,0
|
|
20240502,173900,128506569,1792,1792,1792,1792,0
|
|
20240502,173800,128506569,1792,1792,1792,1792,0
|
|
20240502,173700,128506569,1792,1792,1792,1792,0
|
|
20240502,173600,128506569,1792,1792,1792,1792,0
|
|
20240502,173500,128506569,1792,1792,1792,1792,0
|
|
20240502,173400,128506569,1792,1792,1792,1792,0
|
|
20240502,173300,128506569,1792,1792,1792,1792,0
|
|
20240502,173200,128506569,1792,1792,1792,1792,0
|
|
20240502,173100,128506569,1792,1792,1792,1792,107
|
|
20240502,173000,128506569,1792,1792,1792,1792,0
|
|
20240502,172900,128506569,1792,1792,1792,1792,0
|
|
20240502,172800,128506569,1792,1792,1792,1792,0
|
|
20240502,172700,128506569,1792,1792,1792,1792,0
|
|
20240502,172600,128506569,1792,1792,1792,1792,0
|
|
20240502,172500,128506569,1792,1792,1792,1792,0
|
|
20240502,172400,128506569,1792,1792,1792,1792,0
|
|
20240502,172300,128506569,1792,1792,1792,1792,0
|
|
20240502,172200,128506569,1792,1792,1792,1792,0
|
|
20240502,172100,128506569,1792,1792,1792,1792,0
|
|
20240502,172000,128506569,1792,1792,1792,1792,0
|
|
20240502,171900,128506569,1792,1792,1792,1792,0
|
|
20240502,171800,128506569,1792,1792,1792,1792,0
|
|
20240502,171700,128506569,1792,1792,1792,1792,0
|
|
20240502,171600,128506569,1792,1792,1792,1792,0
|
|
20240502,171500,128506569,1792,1792,1792,1792,0
|
|
20240502,171400,128506569,1792,1792,1792,1792,0
|
|
20240502,171300,128506569,1792,1792,1792,1792,0
|
|
20240502,171200,128506569,1792,1792,1792,1792,0
|
|
20240502,171100,128506569,1792,1792,1792,1792,0
|
|
20240502,171000,128506569,1792,1792,1792,1792,0
|
|
20240502,170900,128506569,1792,1792,1792,1792,0
|
|
20240502,170800,128506569,1792,1792,1792,1792,0
|
|
20240502,170700,128506569,1792,1792,1792,1792,0
|
|
20240502,170600,128506569,1792,1792,1792,1792,0
|
|
20240502,170500,128506569,1792,1792,1792,1792,0
|
|
20240502,170400,128506569,1792,1792,1792,1792,0
|
|
20240502,170300,128506569,1792,1792,1792,1792,0
|
|
20240502,170200,128506569,1792,1792,1792,1792,0
|
|
20240502,170100,128506569,1792,1792,1792,1792,107
|
|
20240502,170000,128506569,1792,1792,1792,1792,0
|
|
20240502,165900,128506569,1792,1792,1792,1792,0
|
|
20240502,165800,128506569,1792,1792,1792,1792,0
|
|
20240502,165700,128506569,1792,1792,1792,1792,0
|
|
20240502,165600,128506569,1792,1792,1792,1792,0
|
|
20240502,165500,128506569,1792,1792,1792,1792,0
|
|
20240502,165400,128506569,1792,1792,1792,1792,0
|
|
20240502,165300,128506569,1792,1792,1792,1792,0
|
|
20240502,165200,128506569,1792,1792,1792,1792,0
|
|
20240502,165100,128506569,1792,1792,1792,1792,0
|
|
20240502,165000,128506569,1792,1792,1792,1792,0
|
|
20240502,164900,128506569,1792,1792,1792,1792,0
|
|
20240502,164800,128506569,1792,1792,1792,1792,0
|
|
20240502,164700,128506569,1792,1792,1792,1792,0
|
|
20240502,164600,128506569,1792,1792,1792,1792,0
|
|
20240502,164500,128506569,1792,1792,1792,1792,0
|
|
20240502,164400,128506569,1792,1792,1792,1792,0
|
|
20240502,164300,128506569,1792,1792,1792,1792,0
|
|
20240502,164200,128506569,1792,1792,1792,1792,0
|
|
20240502,164100,128506569,1792,1792,1792,1792,0
|
|
20240502,164000,128506569,1792,1792,1792,1792,0
|
|
20240502,163900,128506569,1792,1792,1792,1792,0
|
|
20240502,163800,128506569,1792,1792,1792,1792,0
|
|
20240502,163700,128506569,1792,1792,1792,1792,0
|
|
20240502,163600,128506569,1792,1792,1792,1792,0
|
|
20240502,163500,128506569,1792,1792,1792,1792,0
|
|
20240502,163400,128506569,1792,1792,1792,1792,0
|
|
20240502,163300,128506569,1792,1792,1792,1792,0
|
|
20240502,163200,128506569,1792,1792,1792,1792,0
|
|
20240502,163100,128506569,1792,1792,1792,1792,107
|
|
20240502,163000,128506569,1792,1792,1792,1792,0
|
|
20240502,162900,128506569,1792,1792,1792,1792,0
|
|
20240502,162800,128506569,1792,1792,1792,1792,0
|
|
20240502,162700,128506569,1792,1792,1792,1792,0
|
|
20240502,162600,128506569,1792,1792,1792,1792,0
|
|
20240502,162500,128506569,1792,1792,1792,1792,0
|
|
20240502,162400,128506569,1792,1792,1792,1792,0
|
|
20240502,162300,128506569,1792,1792,1792,1792,0
|
|
20240502,162200,128506569,1792,1792,1792,1792,0
|
|
20240502,162100,128506569,1792,1792,1792,1792,0
|
|
20240502,162000,128506569,1792,1792,1792,1792,0
|
|
20240502,161900,128506569,1792,1792,1792,1792,0
|
|
20240502,161800,128506569,1792,1792,1792,1792,0
|
|
20240502,161700,128506569,1792,1792,1792,1792,0
|
|
20240502,161600,128506569,1792,1792,1792,1792,0
|
|
20240502,161500,128506569,1792,1792,1792,1792,0
|
|
20240502,161400,128506569,1792,1792,1792,1792,0
|
|
20240502,161300,128506569,1792,1792,1792,1792,0
|
|
20240502,161200,128506569,1792,1792,1792,1792,0
|
|
20240502,161100,128506569,1792,1792,1792,1792,0
|
|
20240502,161000,128506569,1792,1792,1792,1792,0
|
|
20240502,160900,128506569,1792,1792,1792,1792,0
|
|
20240502,160800,128506569,1792,1792,1792,1792,0
|
|
20240502,160700,128506569,1792,1792,1792,1792,0
|
|
20240502,160600,128506569,1792,1792,1792,1792,0
|
|
20240502,160500,128506569,1792,1792,1792,1792,0
|
|
20240502,160400,128506569,1792,1792,1792,1792,0
|
|
20240502,160300,128506569,1792,1792,1792,1792,0
|
|
20240502,160200,128506569,1792,1792,1792,1792,0
|
|
20240502,160100,128506569,1792,1792,1792,1792,107
|
|
20240502,160000,128506569,1792,1792,1792,1792,0
|
|
20240502,155900,128506569,1792,1792,1792,1792,0
|
|
20240502,155800,128506569,1792,1792,1792,1792,0
|
|
20240502,155700,128506569,1792,1792,1792,1792,0
|
|
20240502,155600,128506569,1792,1792,1792,1792,0
|
|
20240502,155500,128506569,1792,1792,1792,1792,0
|
|
20240502,155400,128506569,1792,1792,1792,1792,0
|
|
20240502,155300,128506569,1792,1792,1792,1792,0
|
|
20240502,155200,128506569,1792,1792,1792,1792,0
|
|
20240502,155100,128506569,1792,1792,1792,1792,0
|
|
20240502,155000,128506569,1792,1792,1792,1792,0
|
|
20240502,154900,128506569,1792,1792,1792,1792,0
|
|
20240502,154800,128506569,1792,1792,1792,1792,0
|
|
20240502,154700,128506569,1792,1792,1792,1792,0
|
|
20240502,154600,128506569,1792,1792,1792,1792,0
|
|
20240502,154500,128506569,1792,1792,1792,1792,0
|
|
20240502,154400,128506569,1792,1792,1792,1792,0
|
|
20240502,154300,128506569,1792,1792,1792,1792,0
|
|
20240502,154200,128506569,1792,1792,1792,1792,0
|
|
20240502,154100,128506569,1792,1792,1792,1792,0
|
|
20240502,154000,128506569,1792,1792,1792,1792,0
|
|
20240502,153900,128506569,1792,1792,1792,1792,0
|
|
20240502,153800,128506569,1792,1792,1792,1792,0
|
|
20240502,153700,128506569,1792,1792,1792,1792,0
|
|
20240502,153600,128506569,1792,1792,1792,1792,0
|
|
20240502,153500,128506569,1792,1792,1792,1792,0
|
|
20240502,153400,128506569,1792,1792,1792,1792,0
|
|
20240502,153300,128506569,1792,1792,1792,1792,0
|
|
20240502,153200,128506569,1792,1792,1792,1792,0
|
|
20240502,153100,128506569,1792,1792,1792,1792,107
|
|
20240502,153000,128506569,1792,1792,1792,1792,107
|
|
20240502,152900,128314825,1787,1787,1787,1787,0
|
|
20240502,152800,128314825,1787,1787,1787,1787,0
|
|
20240502,152700,128314825,1787,1787,1787,1787,0
|
|
20240502,152600,128314825,1787,1787,1787,1787,0
|
|
20240502,152500,128314825,1787,1787,1787,1787,0
|
|
20240502,152400,128314825,1787,1787,1787,1787,0
|
|
20240502,152300,128314825,1787,1787,1787,1787,0
|
|
20240502,152200,128314825,1787,1787,1787,1787,0
|
|
20240502,152100,128314825,1787,1787,1787,1787,0
|
|
20240502,152000,128314825,1787,1787,1787,1787,0
|
|
20240502,151900,128314825,1787,1787,1787,1787,63
|
|
20240502,151800,128202244,1790,1790,1790,1787,487
|
|
20240502,151700,127331848,1787,1787,1790,1787,115
|
|
20240502,151600,127126334,1787,1787,1790,1787,320
|
|
20240502,151500,126554467,1787,1790,1790,1787,747
|
|
20240502,151400,125219572,1787,1787,1790,1787,37
|
|
20240502,151300,125153450,1787,1789,1789,1787,60
|
|
20240502,151200,125046218,1790,1790,1790,1790,0
|
|
20240502,151100,125046218,1790,1790,1790,1790,0
|
|
20240502,151000,125046218,1790,1790,1790,1790,0
|
|
20240502,150900,125046218,1790,1790,1790,1790,300
|
|
20240502,150800,124509218,1790,1790,1790,1790,0
|
|
20240502,150700,124509218,1790,1790,1790,1790,0
|
|
20240502,150600,124509218,1790,1791,1791,1790,19
|
|
20240502,150500,124475204,1792,1788,1792,1788,1923
|
|
20240502,150400,121032472,1787,1787,1787,1787,401
|
|
20240502,150300,120315885,1788,1788,1788,1788,2000
|
|
20240502,150200,116739885,1787,1788,1788,1787,648
|
|
20240502,150100,115581645,1788,1789,1791,1788,302
|
|
20240502,150000,115041655,1791,1791,1791,1791,0
|
|
20240502,145900,115041655,1791,1791,1791,1791,0
|
|
20240502,145800,115041655,1791,1791,1791,1791,0
|
|
20240502,145700,115041655,1791,1791,1791,1791,1
|
|
20240502,145600,115039864,1791,1791,1791,1791,0
|
|
20240502,145500,115039864,1791,1791,1791,1791,0
|
|
20240502,145400,115039864,1791,1791,1791,1791,0
|
|
20240502,145300,115039864,1791,1788,1791,1788,7
|
|
20240502,145200,115027345,1788,1788,1788,1788,41
|
|
20240502,145100,114954037,1788,1788,1788,1788,153
|
|
20240502,145000,114680473,1788,1789,1789,1788,10
|
|
20240502,144900,114662592,1792,1792,1792,1792,0
|
|
20240502,144800,114662592,1792,1792,1792,1792,0
|
|
20240502,144700,114662592,1792,1792,1792,1792,1
|
|
20240502,144600,114660800,1789,1789,1789,1789,4
|
|
20240502,144500,114653644,1787,1787,1787,1787,0
|
|
20240502,144400,114653644,1787,1787,1787,1787,500
|
|
20240502,144300,113760144,1792,1792,1792,1792,0
|
|
20240502,144200,113760144,1792,1792,1792,1792,4
|
|
20240502,144100,113752976,1787,1787,1787,1787,1
|
|
20240502,144000,113751189,1792,1788,1792,1788,149
|
|
20240502,143900,113484773,1786,1789,1790,1786,627
|
|
20240502,143800,112364544,1790,1790,1790,1790,10
|
|
20240502,143700,112346644,1790,1790,1790,1790,0
|
|
20240502,143600,112346644,1790,1790,1790,1790,0
|
|
20240502,143500,112346644,1790,1790,1790,1790,0
|
|
20240502,143400,112346644,1790,1790,1790,1790,12
|
|
20240502,143300,112325164,1790,1790,1790,1790,27
|
|
20240502,143200,112276834,1788,1788,1788,1788,0
|
|
20240502,143100,112276834,1788,1789,1789,1788,169
|
|
20240502,143000,111974588,1790,1790,1790,1790,0
|
|
20240502,142900,111974588,1790,1790,1790,1790,0
|
|
20240502,142800,111974588,1790,1790,1790,1790,0
|
|
20240502,142700,111974588,1790,1790,1790,1790,716
|
|
20240502,142600,110692948,1792,1792,1792,1792,2
|
|
20240502,142500,110689364,1790,1790,1790,1790,284
|
|
20240502,142400,110181004,1789,1790,1790,1789,498
|
|
20240502,142300,109290078,1790,1790,1790,1790,0
|
|
20240502,142200,109290078,1790,1790,1790,1790,0
|
|
20240502,142100,109290078,1790,1790,1790,1790,760
|
|
20240502,142000,107929678,1790,1790,1790,1790,0
|
|
20240502,141900,107929678,1790,1790,1790,1790,0
|
|
20240502,141800,107929678,1790,1790,1790,1790,316
|
|
20240502,141700,107364038,1790,1790,1790,1790,0
|
|
20240502,141600,107364038,1790,1790,1790,1790,0
|
|
20240502,141500,107364038,1790,1790,1790,1790,1
|
|
20240502,141400,107362248,1790,1790,1790,1790,0
|
|
20240502,141300,107362248,1790,1790,1790,1790,0
|
|
20240502,141200,107362248,1790,1790,1790,1790,0
|
|
20240502,141100,107362248,1790,1790,1790,1790,0
|
|
20240502,141000,107362248,1790,1790,1790,1790,0
|
|
20240502,140900,107362248,1790,1790,1790,1790,0
|
|
20240502,140800,107362248,1790,1790,1790,1790,0
|
|
20240502,140700,107362248,1790,1790,1790,1790,0
|
|
20240502,140600,107362248,1790,1790,1790,1790,2
|
|
20240502,140500,107358668,1790,1790,1790,1790,0
|
|
20240502,140400,107358668,1790,1790,1790,1790,0
|
|
20240502,140300,107358668,1790,1790,1790,1790,2
|
|
20240502,140200,107355088,1790,1790,1790,1790,2
|
|
20240502,140100,107351508,1790,1790,1790,1790,0
|
|
20240502,140000,107351508,1790,1790,1790,1790,4
|
|
20240502,135900,107344348,1790,1790,1790,1790,95
|
|
20240502,135800,107174298,1790,1790,1790,1790,0
|
|
20240502,135700,107174298,1790,1790,1790,1790,0
|
|
20240502,135600,107174298,1790,1790,1790,1790,0
|
|
20240502,135500,107174298,1790,1790,1790,1790,0
|
|
20240502,135400,107174298,1790,1790,1790,1790,0
|
|
20240502,135300,107174298,1790,1788,1790,1788,292
|
|
20240502,135200,106652200,1786,1786,1786,1786,0
|
|
20240502,135100,106652200,1786,1786,1786,1786,205
|
|
20240502,135000,106286070,1786,1788,1788,1786,160
|
|
20240502,134900,106000292,1788,1788,1788,1788,0
|
|
20240502,134800,106000292,1788,1788,1788,1788,2
|
|
20240502,134700,105996716,1786,1786,1786,1786,289
|
|
20240502,134600,105480562,1786,1786,1786,1786,0
|
|
20240502,134500,105480562,1786,1786,1786,1786,0
|
|
20240502,134400,105480562,1786,1786,1786,1786,100
|
|
20240502,134300,105301962,1786,1787,1787,1786,289
|
|
20240502,134200,104785785,1788,1788,1788,1788,11
|
|
20240502,134100,104766117,1789,1789,1789,1789,0
|
|
20240502,134000,104766117,1789,1789,1789,1789,4
|
|
20240502,133900,104758961,1790,1790,1790,1790,2
|
|
20240502,133800,104755381,1789,1789,1789,1789,1
|
|
20240502,133700,104753592,1790,1790,1790,1790,0
|
|
20240502,133600,104753592,1790,1790,1790,1790,0
|
|
20240502,133500,104753592,1790,1790,1790,1790,0
|
|
20240502,133400,104753592,1790,1790,1790,1790,0
|
|
20240502,133300,104753592,1790,1790,1790,1790,100
|
|
20240502,133200,104574592,1790,1790,1790,1790,0
|
|
20240502,133100,104574592,1790,1790,1790,1790,0
|
|
20240502,133000,104574592,1790,1790,1790,1790,0
|
|
20240502,132900,104574592,1790,1790,1790,1790,0
|
|
20240502,132800,104574592,1790,1790,1790,1790,0
|
|
20240502,132700,104574592,1790,1790,1790,1790,0
|
|
20240502,132600,104574592,1790,1789,1790,1789,58
|
|
20240502,132500,104470828,1788,1788,1788,1788,4
|
|
20240502,132400,104463676,1789,1790,1790,1789,6
|
|
20240502,132300,104452940,1789,1787,1789,1787,8
|
|
20240502,132200,104438636,1789,1789,1789,1789,4
|
|
20240502,132100,104431480,1788,1790,1790,1788,5
|
|
20240502,132000,104422538,1787,1787,1787,1787,4
|
|
20240502,131900,104415390,1788,1789,1789,1788,8
|
|
20240502,131800,104401082,1789,1789,1789,1789,4
|
|
20240502,131700,104393926,1790,1790,1790,1790,0
|
|
20240502,131600,104393926,1790,1790,1790,1790,9
|
|
20240502,131500,104377816,1786,1786,1786,1786,4
|
|
20240502,131400,104370672,1790,1790,1790,1790,0
|
|
20240502,131300,104370672,1790,1790,1790,1790,4
|
|
20240502,131200,104363512,1790,1790,1790,1790,7
|
|
20240502,131100,104350982,1790,1790,1790,1790,7
|
|
20240502,131000,104338452,1789,1789,1789,1789,3
|
|
20240502,130900,104333085,1785,1785,1785,1785,0
|
|
20240502,130800,104333085,1785,1788,1788,1785,6047
|
|
20240502,130700,93535262,1789,1789,1789,1789,0
|
|
20240502,130600,93535262,1789,1790,1790,1789,291
|
|
20240502,130500,93014476,1792,1792,1792,1792,0
|
|
20240502,130400,93014476,1792,1792,1792,1792,0
|
|
20240502,130300,93014476,1792,1792,1792,1792,0
|
|
20240502,130200,93014476,1792,1792,1792,1792,0
|
|
20240502,130100,93014476,1792,1792,1792,1792,4
|
|
20240502,130000,93007308,1792,1792,1792,1792,0
|
|
20240502,125900,93007308,1792,1792,1792,1792,0
|
|
20240502,125800,93007308,1792,1792,1792,1792,0
|
|
20240502,125700,93007308,1792,1792,1792,1792,0
|
|
20240502,125600,93007308,1792,1792,1792,1792,0
|
|
20240502,125500,93007308,1792,1792,1792,1792,0
|
|
20240502,125400,93007308,1792,1792,1792,1792,0
|
|
20240502,125300,93007308,1792,1792,1792,1792,0
|
|
20240502,125200,93007308,1792,1792,1792,1792,0
|
|
20240502,125100,93007308,1792,1792,1792,1792,0
|
|
20240502,125000,93007308,1792,1792,1792,1792,0
|
|
20240502,124900,93007308,1792,1792,1792,1792,1
|
|
20240502,124800,93005516,1792,1787,1792,1787,76
|
|
20240502,124700,92869684,1786,1786,1786,1786,0
|
|
20240502,124600,92869684,1786,1788,1788,1786,137
|
|
20240502,124500,92624966,1792,1792,1792,1792,0
|
|
20240502,124400,92624966,1792,1792,1792,1792,0
|
|
20240502,124300,92624966,1792,1792,1792,1792,0
|
|
20240502,124200,92624966,1792,1792,1792,1792,7
|
|
20240502,124100,92612422,1792,1792,1792,1792,0
|
|
20240502,124000,92612422,1792,1792,1792,1792,0
|
|
20240502,123900,92612422,1792,1792,1792,1792,2
|
|
20240502,123800,92608838,1788,1788,1788,1788,255
|
|
20240502,123700,92152898,1792,1792,1792,1792,0
|
|
20240502,123600,92152898,1792,1792,1792,1786,1651
|
|
20240502,123500,89202640,1792,1792,1792,1792,1
|
|
20240502,123400,89200848,1792,1792,1792,1792,6
|
|
20240502,123300,89190096,1786,1792,1792,1786,331
|
|
20240502,123200,88597804,1792,1792,1792,1792,0
|
|
20240502,123100,88597804,1792,1792,1792,1792,0
|
|
20240502,123000,88597804,1792,1792,1792,1792,0
|
|
20240502,122900,88597804,1792,1792,1792,1792,0
|
|
20240502,122800,88597804,1792,1792,1792,1792,0
|
|
20240502,122700,88597804,1792,1792,1792,1792,0
|
|
20240502,122600,88597804,1792,1788,1792,1787,55
|
|
20240502,122500,88499458,1792,1792,1792,1792,11
|
|
20240502,122400,88479746,1792,1792,1792,1792,0
|
|
20240502,122300,88479746,1792,1792,1792,1792,4
|
|
20240502,122200,88472578,1788,1788,1788,1788,53
|
|
20240502,122100,88377814,1792,1792,1792,1792,5
|
|
20240502,122000,88368854,1786,1786,1786,1786,0
|
|
20240502,121900,88368854,1786,1786,1786,1786,0
|
|
20240502,121800,88368854,1786,1791,1791,1786,50
|
|
20240502,121700,88279366,1792,1792,1792,1792,0
|
|
20240502,121600,88279366,1792,1792,1792,1792,0
|
|
20240502,121500,88279366,1792,1792,1792,1792,0
|
|
20240502,121400,88279366,1792,1792,1792,1792,2
|
|
20240502,121300,88275782,1792,1792,1792,1792,0
|
|
20240502,121200,88275782,1792,1792,1792,1792,0
|
|
20240502,121100,88275782,1792,1789,1792,1789,1008
|
|
20240502,121000,86472458,1785,1790,1790,1785,3635
|
|
20240502,120900,79979910,1790,1790,1790,1790,381
|
|
20240502,120800,79297920,1791,1792,1792,1791,6
|
|
20240502,120700,79287171,1792,1792,1792,1792,4
|
|
20240502,120600,79280003,1792,1792,1792,1792,10
|
|
20240502,120500,79262083,1792,1792,1792,1792,4
|
|
20240502,120400,79254915,1791,1792,1792,1791,4987
|
|
20240502,120300,70318680,1792,1792,1792,1792,283
|
|
20240502,120200,69811544,1792,1792,1792,1792,1122
|
|
20240502,120100,67800920,1792,1792,1792,1792,0
|
|
20240502,120000,67800920,1792,1792,1792,1792,4
|
|
20240502,115900,67793752,1791,1791,1791,1791,400
|
|
20240502,115800,67077352,1792,1792,1792,1792,0
|
|
20240502,115700,67077352,1792,1792,1792,1792,4
|
|
20240502,115600,67070184,1791,1792,1792,1791,149
|
|
20240502,115500,66803314,1792,1792,1792,1792,0
|
|
20240502,115400,66803314,1792,1791,1792,1791,122
|
|
20240502,115300,66584808,1792,1792,1792,1792,0
|
|
20240502,115200,66584808,1792,1791,1792,1791,55
|
|
20240502,115100,66486299,1792,1792,1792,1792,4
|
|
20240502,115000,66479131,1792,1792,1792,1792,0
|
|
20240502,114900,66479131,1792,1792,1792,1792,168
|
|
20240502,114800,66178075,1795,1795,1795,1795,0
|
|
20240502,114700,66178075,1795,1795,1795,1795,0
|
|
20240502,114600,66178075,1795,1792,1795,1792,75
|
|
20240502,114500,66043645,1797,1797,1797,1797,5
|
|
20240502,114400,66034660,1792,1792,1792,1792,0
|
|
20240502,114300,66034660,1792,1792,1792,1792,0
|
|
20240502,114200,66034660,1792,1792,1792,1792,0
|
|
20240502,114100,66034660,1792,1792,1792,1792,0
|
|
20240502,114000,66034660,1792,1792,1792,1792,0
|
|
20240502,113900,66034660,1792,1792,1792,1792,5
|
|
20240502,113800,66025700,1791,1791,1791,1791,30
|
|
20240502,113700,65971970,1791,1791,1791,1791,0
|
|
20240502,113600,65971970,1791,1791,1791,1791,69
|
|
20240502,113500,65848391,1791,1791,1791,1791,0
|
|
20240502,113400,65848391,1791,1791,1791,1791,0
|
|
20240502,113300,65848391,1791,1791,1791,1791,0
|
|
20240502,113200,65848391,1791,1791,1791,1791,1842
|
|
20240502,113100,62549369,1791,1791,1791,1791,0
|
|
20240502,113000,62549369,1791,1791,1791,1791,0
|
|
20240502,112900,62549369,1791,1791,1791,1791,0
|
|
20240502,112800,62549369,1791,1791,1791,1791,487
|
|
20240502,112700,61677152,1791,1791,1791,1791,0
|
|
20240502,112600,61677152,1791,1791,1791,1791,0
|
|
20240502,112500,61677152,1791,1791,1791,1791,0
|
|
20240502,112400,61677152,1791,1791,1791,1791,0
|
|
20240502,112300,61677152,1791,1791,1791,1791,0
|
|
20240502,112200,61677152,1791,1791,1791,1791,0
|
|
20240502,112100,61677152,1791,1791,1791,1791,0
|
|
20240502,112000,61677152,1791,1791,1791,1791,0
|
|
20240502,111900,61677152,1791,1791,1791,1791,0
|
|
20240502,111800,61677152,1791,1791,1791,1791,0
|
|
20240502,111700,61677152,1791,1791,1791,1791,0
|
|
20240502,111600,61677152,1791,1791,1791,1791,0
|
|
20240502,111500,61677152,1791,1792,1792,1791,160
|
|
20240502,111400,61390572,1800,1800,1800,1800,0
|
|
20240502,111300,61390572,1800,1800,1800,1800,0
|
|
20240502,111200,61390572,1800,1800,1800,1800,0
|
|
20240502,111100,61390572,1800,1800,1800,1800,0
|
|
20240502,111000,61390572,1800,1800,1800,1800,0
|
|
20240502,110900,61390572,1800,1800,1800,1800,0
|
|
20240502,110800,61390572,1800,1800,1800,1800,0
|
|
20240502,110700,61390572,1800,1800,1800,1800,0
|
|
20240502,110600,61390572,1800,1796,1800,1796,300
|
|
20240502,110500,60850753,1796,1796,1796,1796,0
|
|
20240502,110400,60850753,1796,1796,1796,1796,0
|
|
20240502,110300,60850753,1796,1796,1796,1796,0
|
|
20240502,110200,60850753,1796,1796,1796,1796,279
|
|
20240502,110100,60349669,1796,1796,1796,1796,0
|
|
20240502,110000,60349669,1796,1796,1796,1796,5
|
|
20240502,105900,60340689,1796,1796,1796,1796,500
|
|
20240502,105800,59442689,1796,1796,1796,1796,10
|
|
20240502,105700,59424729,1795,1794,1795,1794,104
|
|
20240502,105600,59238133,1795,1795,1795,1795,0
|
|
20240502,105500,59238133,1795,1795,1795,1795,0
|
|
20240502,105400,59238133,1795,1795,1795,1794,63
|
|
20240502,105300,59125101,1794,1795,1795,1794,82
|
|
20240502,105200,58977992,1794,1794,1794,1794,0
|
|
20240502,105100,58977992,1794,1793,1794,1793,87
|
|
20240502,105000,58821915,1793,1793,1793,1793,0
|
|
20240502,104900,58821915,1793,1787,1793,1787,663
|
|
20240502,104800,57633756,1793,1788,1793,1787,155
|
|
20240502,104700,57356764,1794,1794,1794,1794,0
|
|
20240502,104600,57356764,1794,1794,1794,1794,1
|
|
20240502,104500,57354970,1794,1794,1794,1794,0
|
|
20240502,104400,57354970,1794,1794,1794,1794,1
|
|
20240502,104300,57353176,1787,1787,1787,1787,139
|
|
20240502,104200,57104783,1787,1788,1788,1787,60
|
|
20240502,104100,56997549,1787,1787,1787,1787,0
|
|
20240502,104000,56997549,1787,1787,1787,1787,0
|
|
20240502,103900,56997549,1787,1787,1787,1787,0
|
|
20240502,103800,56997549,1787,1787,1787,1787,149
|
|
20240502,103700,56731286,1788,1788,1788,1788,5
|
|
20240502,103600,56722346,1788,1789,1789,1788,67
|
|
20240502,103500,56602489,1794,1794,1794,1794,0
|
|
20240502,103400,56602489,1794,1794,1794,1794,0
|
|
20240502,103300,56602489,1794,1794,1794,1794,0
|
|
20240502,103200,56602489,1794,1794,1794,1794,0
|
|
20240502,103100,56602489,1794,1794,1794,1794,560
|
|
20240502,103000,55597849,1794,1794,1794,1794,1
|
|
20240502,102900,55596055,1787,1787,1787,1787,0
|
|
20240502,102800,55596055,1787,1788,1788,1787,157
|
|
20240502,102700,55315436,1787,1787,1787,1787,1528
|
|
20240502,102600,52584900,1794,1794,1794,1794,0
|
|
20240502,102500,52584900,1794,1794,1794,1794,6
|
|
20240502,102400,52574136,1787,1787,1787,1787,151
|
|
20240502,102300,52304299,1794,1794,1794,1794,0
|
|
20240502,102200,52304299,1794,1794,1794,1794,1
|
|
20240502,102100,52302505,1786,1786,1786,1786,0
|
|
20240502,102000,52302505,1786,1787,1787,1786,136
|
|
20240502,101900,52059608,1794,1794,1794,1794,0
|
|
20240502,101800,52059608,1794,1794,1794,1794,0
|
|
20240502,101700,52059608,1794,1794,1794,1794,1
|
|
20240502,101600,52057814,1794,1794,1794,1794,1
|
|
20240502,101500,52056020,1794,1786,1794,1785,1403
|
|
20240502,101400,49551307,1785,1790,1790,1785,6858
|
|
20240502,101300,37303999,1796,1795,1796,1795,3
|
|
20240502,101200,37298613,1795,1795,1795,1795,0
|
|
20240502,101100,37298613,1795,1795,1796,1795,4
|
|
20240502,101000,37291432,1796,1796,1796,1786,181
|
|
20240502,100900,36967986,1796,1796,1796,1796,10
|
|
20240502,100800,36950026,1796,1796,1796,1796,7
|
|
20240502,100700,36937454,1796,1796,1796,1796,1
|
|
20240502,100600,36935658,1796,1790,1796,1784,5383
|
|
20240502,100500,27329375,1797,1797,1797,1797,6
|
|
20240502,100400,27318593,1797,1797,1797,1797,0
|
|
20240502,100300,27318593,1797,1797,1797,1797,1
|
|
20240502,100200,27316796,1797,1797,1797,1797,0
|
|
20240502,100100,27316796,1797,1797,1797,1797,0
|
|
20240502,100000,27316796,1797,1792,1797,1787,2151
|
|
20240502,095900,23467975,1799,1799,1799,1799,0
|
|
20240502,095800,23467975,1799,1799,1799,1799,0
|
|
20240502,095700,23467975,1799,1799,1799,1799,0
|
|
20240502,095600,23467975,1799,1798,1799,1798,87
|
|
20240502,095500,23311545,1799,1793,1799,1789,4198
|
|
20240502,095400,15792174,1799,1799,1799,1792,100
|
|
20240502,095300,15612784,1799,1799,1799,1799,1
|
|
20240502,095200,15610985,1799,1799,1799,1799,4
|
|
20240502,095100,15603789,1799,1799,1799,1799,0
|
|
20240502,095000,15603789,1799,1799,1799,1799,49
|
|
20240502,094900,15515638,1799,1799,1799,1799,0
|
|
20240502,094800,15515638,1799,1799,1799,1799,0
|
|
20240502,094700,15515638,1799,1799,1799,1799,0
|
|
20240502,094600,15515638,1799,1798,1799,1798,6
|
|
20240502,094500,15504847,1799,1799,1799,1799,1
|
|
20240502,094400,15503048,1799,1793,1799,1792,3
|
|
20240502,094300,15497664,1799,1799,1799,1799,0
|
|
20240502,094200,15497664,1799,1799,1799,1799,0
|
|
20240502,094100,15497664,1799,1792,1799,1791,1014
|
|
20240502,094000,13681490,1791,1791,1791,1791,4
|
|
20240502,093900,13674326,1799,1799,1799,1799,1
|
|
20240502,093800,13672527,1791,1791,1791,1791,200
|
|
20240502,093700,13314327,1791,1791,1791,1791,10
|
|
20240502,093600,13296417,1799,1799,1799,1799,0
|
|
20240502,093500,13296417,1799,1799,1799,1799,0
|
|
20240502,093400,13296417,1799,1799,1799,1799,4
|
|
20240502,093300,13289221,1797,1799,1799,1797,20
|
|
20240502,093200,13253265,1799,1799,1799,1799,31
|
|
20240502,093100,13197496,1799,1798,1799,1798,400
|
|
20240502,093000,12478096,1799,1799,1799,1799,4
|
|
20240502,092900,12470900,1798,1798,1798,1798,3
|
|
20240502,092800,12465506,1799,1799,1799,1799,370
|
|
20240502,092700,11799876,1799,1799,1799,1799,5
|
|
20240502,092600,11790881,1799,1798,1799,1790,709
|
|
20240502,092500,10517690,1791,1793,1793,1791,92
|
|
20240502,092400,10352910,1799,1799,1799,1799,0
|
|
20240502,092300,10352910,1799,1799,1799,1799,72
|
|
20240502,092200,10223382,1799,1791,1799,1791,5
|
|
20240502,092100,10214419,1799,1799,1799,1799,50
|
|
20240502,092000,10124469,1799,1799,1799,1799,0
|
|
20240502,091900,10124469,1799,1799,1799,1791,68
|
|
20240502,091800,10002641,1791,1791,1791,1791,4
|
|
20240502,091700,9995477,1799,1791,1799,1791,161
|
|
20240502,091600,9707094,1791,1791,1791,1791,0
|
|
20240502,091500,9707094,1791,1791,1791,1791,4
|
|
20240502,091400,9699930,1791,1799,1799,1791,431
|
|
20240502,091300,8924801,1791,1791,1791,1791,200
|
|
20240502,091200,8566601,1790,1790,1790,1790,0
|
|
20240502,091100,8566601,1790,1791,1791,1790,307
|
|
20240502,091000,8016767,1801,1801,1801,1801,1
|
|
20240502,090900,8014966,1790,1790,1790,1790,4
|
|
20240502,090800,8007806,1790,1790,1790,1790,1
|
|
20240502,090700,8006016,1802,1802,1802,1802,0
|
|
20240502,090600,8006016,1802,1801,1802,1801,1019
|
|
20240502,090500,6169779,1802,1800,1802,1800,151
|
|
20240502,090400,5897809,1790,1790,1790,1790,3
|
|
20240502,090300,5892439,1800,1800,1800,1783,6
|
|
20240502,090200,5881707,1783,1783,1783,1783,4
|
|
20240502,090100,5874575,1801,1800,1801,1780,2126
|
|
20240502,090000,2078550,1800,1795,1800,1795,1156
|