660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,195700,160703186,1786,1786,1786,1786,2619
|
|
20240514,195600,160703186,1786,1786,1786,1786,0
|
|
20240514,195500,160703186,1786,1786,1786,1786,0
|
|
20240514,195400,160703186,1786,1786,1786,1786,0
|
|
20240514,195300,160703186,1786,1786,1786,1786,0
|
|
20240514,195200,160703186,1786,1786,1786,1786,0
|
|
20240514,195100,160703186,1786,1786,1786,1786,0
|
|
20240514,195000,160703186,1786,1786,1786,1786,0
|
|
20240514,194900,160703186,1786,1786,1786,1786,0
|
|
20240514,194800,160703186,1786,1786,1786,1786,0
|
|
20240514,194700,160703186,1786,1786,1786,1786,0
|
|
20240514,194600,160703186,1786,1786,1786,1786,0
|
|
20240514,194500,160703186,1786,1786,1786,1786,0
|
|
20240514,194400,160703186,1786,1786,1786,1786,0
|
|
20240514,194300,160703186,1786,1786,1786,1786,0
|
|
20240514,194200,160703186,1786,1786,1786,1786,0
|
|
20240514,194100,160703186,1786,1786,1786,1786,0
|
|
20240514,194000,160703186,1786,1786,1786,1786,0
|
|
20240514,193900,160703186,1786,1786,1786,1786,0
|
|
20240514,193800,160703186,1786,1786,1786,1786,0
|
|
20240514,193700,160703186,1786,1786,1786,1786,0
|
|
20240514,193600,160703186,1786,1786,1786,1786,0
|
|
20240514,193500,160703186,1786,1786,1786,1786,0
|
|
20240514,193400,160703186,1786,1786,1786,1786,0
|
|
20240514,193300,160703186,1786,1786,1786,1786,0
|
|
20240514,193200,160703186,1786,1786,1786,1786,0
|
|
20240514,193100,160703186,1786,1786,1786,1786,0
|
|
20240514,193000,160703186,1786,1786,1786,1786,0
|
|
20240514,192900,160703186,1786,1786,1786,1786,0
|
|
20240514,192800,160703186,1786,1786,1786,1786,0
|
|
20240514,192700,160703186,1786,1786,1786,1786,2619
|
|
20240514,192600,160703186,1786,1786,1786,1786,0
|
|
20240514,192500,160703186,1786,1786,1786,1786,0
|
|
20240514,192400,160703186,1786,1786,1786,1786,0
|
|
20240514,192300,160703186,1786,1786,1786,1786,0
|
|
20240514,192200,160703186,1786,1786,1786,1786,0
|
|
20240514,192100,160703186,1786,1786,1786,1786,0
|
|
20240514,192000,160703186,1786,1786,1786,1786,0
|
|
20240514,191900,160703186,1786,1786,1786,1786,0
|
|
20240514,191800,160703186,1786,1786,1786,1786,0
|
|
20240514,191700,160703186,1786,1786,1786,1786,0
|
|
20240514,191600,160703186,1786,1786,1786,1786,0
|
|
20240514,191500,160703186,1786,1786,1786,1786,0
|
|
20240514,191400,160703186,1786,1786,1786,1786,0
|
|
20240514,191300,160703186,1786,1786,1786,1786,0
|
|
20240514,191200,160703186,1786,1786,1786,1786,0
|
|
20240514,191100,160703186,1786,1786,1786,1786,0
|
|
20240514,191000,160703186,1786,1786,1786,1786,0
|
|
20240514,190900,160703186,1786,1786,1786,1786,0
|
|
20240514,190800,160703186,1786,1786,1786,1786,0
|
|
20240514,190700,160703186,1786,1786,1786,1786,0
|
|
20240514,190600,160703186,1786,1786,1786,1786,0
|
|
20240514,190500,160703186,1786,1786,1786,1786,0
|
|
20240514,190400,160703186,1786,1786,1786,1786,0
|
|
20240514,190300,160703186,1786,1786,1786,1786,0
|
|
20240514,190200,160703186,1786,1786,1786,1786,0
|
|
20240514,190100,160703186,1786,1786,1786,1786,0
|
|
20240514,190000,160703186,1786,1786,1786,1786,0
|
|
20240514,185900,160703186,1786,1786,1786,1786,0
|
|
20240514,185800,160703186,1786,1786,1786,1786,0
|
|
20240514,185700,160703186,1786,1786,1786,1786,2619
|
|
20240514,185600,160703186,1786,1786,1786,1786,0
|
|
20240514,185500,160703186,1786,1786,1786,1786,0
|
|
20240514,185400,160703186,1786,1786,1786,1786,0
|
|
20240514,185300,160703186,1786,1786,1786,1786,0
|
|
20240514,185200,160703186,1786,1786,1786,1786,0
|
|
20240514,185100,160703186,1786,1786,1786,1786,0
|
|
20240514,185000,160703186,1786,1786,1786,1786,0
|
|
20240514,184900,160703186,1786,1786,1786,1786,0
|
|
20240514,184800,160703186,1786,1786,1786,1786,0
|
|
20240514,184700,160703186,1786,1786,1786,1786,0
|
|
20240514,184600,160703186,1786,1786,1786,1786,0
|
|
20240514,184500,160703186,1786,1786,1786,1786,0
|
|
20240514,184400,160703186,1786,1786,1786,1786,0
|
|
20240514,184300,160703186,1786,1786,1786,1786,0
|
|
20240514,184200,160703186,1786,1786,1786,1786,0
|
|
20240514,184100,160703186,1786,1786,1786,1786,0
|
|
20240514,184000,160703186,1786,1786,1786,1786,0
|
|
20240514,183900,160703186,1786,1786,1786,1786,0
|
|
20240514,183800,160703186,1786,1786,1786,1786,0
|
|
20240514,183700,160703186,1786,1786,1786,1786,0
|
|
20240514,183600,160703186,1786,1786,1786,1786,0
|
|
20240514,183500,160703186,1786,1786,1786,1786,0
|
|
20240514,183400,160703186,1786,1786,1786,1786,0
|
|
20240514,183300,160703186,1786,1786,1786,1786,0
|
|
20240514,183200,160703186,1786,1786,1786,1786,0
|
|
20240514,183100,160703186,1786,1786,1786,1786,0
|
|
20240514,183000,160703186,1786,1786,1786,1786,0
|
|
20240514,182900,160703186,1786,1786,1786,1786,0
|
|
20240514,182800,160703186,1786,1786,1786,1786,0
|
|
20240514,182700,160703186,1786,1786,1786,1786,2619
|
|
20240514,182600,160703186,1786,1786,1786,1786,0
|
|
20240514,182500,160703186,1786,1786,1786,1786,0
|
|
20240514,182400,160703186,1786,1786,1786,1786,0
|
|
20240514,182300,160703186,1786,1786,1786,1786,0
|
|
20240514,182200,160703186,1786,1786,1786,1786,0
|
|
20240514,182100,160703186,1786,1786,1786,1786,0
|
|
20240514,182000,160703186,1786,1786,1786,1786,0
|
|
20240514,181900,160703186,1786,1786,1786,1786,0
|
|
20240514,181800,160703186,1786,1786,1786,1786,0
|
|
20240514,181700,160703186,1786,1786,1786,1786,0
|
|
20240514,181600,160703186,1786,1786,1786,1786,0
|
|
20240514,181500,160703186,1786,1786,1786,1786,0
|
|
20240514,181400,160703186,1786,1786,1786,1786,0
|
|
20240514,181300,160703186,1786,1786,1786,1786,0
|
|
20240514,181200,160703186,1786,1786,1786,1786,0
|
|
20240514,181100,160703186,1786,1786,1786,1786,0
|
|
20240514,181000,160703186,1786,1786,1786,1786,0
|
|
20240514,180900,160703186,1786,1786,1786,1786,0
|
|
20240514,180800,160703186,1786,1786,1786,1786,0
|
|
20240514,180700,160703186,1786,1786,1786,1786,0
|
|
20240514,180600,160703186,1786,1786,1786,1786,0
|
|
20240514,180500,160703186,1786,1786,1786,1786,0
|
|
20240514,180400,160703186,1786,1786,1786,1786,0
|
|
20240514,180300,160703186,1786,1786,1786,1786,0
|
|
20240514,180200,160703186,1786,1786,1786,1786,0
|
|
20240514,180100,160703186,1786,1786,1786,1786,0
|
|
20240514,180000,160703186,1786,1786,1786,1786,0
|
|
20240514,175900,160703186,1786,1786,1786,1786,0
|
|
20240514,175800,160703186,1786,1786,1786,1786,0
|
|
20240514,175700,160703186,1786,1786,1786,1786,2619
|
|
20240514,175600,160703186,1786,1786,1786,1786,0
|
|
20240514,175500,160703186,1786,1786,1786,1786,0
|
|
20240514,175400,160703186,1786,1786,1786,1786,0
|
|
20240514,175300,160703186,1786,1786,1786,1786,0
|
|
20240514,175200,160703186,1786,1786,1786,1786,0
|
|
20240514,175100,160703186,1786,1786,1786,1786,0
|
|
20240514,175000,160703186,1786,1786,1786,1786,0
|
|
20240514,174900,160703186,1786,1786,1786,1786,0
|
|
20240514,174800,160703186,1786,1786,1786,1786,0
|
|
20240514,174700,160703186,1786,1786,1786,1786,0
|
|
20240514,174600,160703186,1786,1786,1786,1786,0
|
|
20240514,174500,160703186,1786,1786,1786,1786,0
|
|
20240514,174400,160703186,1786,1786,1786,1786,0
|
|
20240514,174300,160703186,1786,1786,1786,1786,0
|
|
20240514,174200,160703186,1786,1786,1786,1786,0
|
|
20240514,174100,160703186,1786,1786,1786,1786,0
|
|
20240514,174000,160703186,1786,1786,1786,1786,0
|
|
20240514,173900,160703186,1786,1786,1786,1786,0
|
|
20240514,173800,160703186,1786,1786,1786,1786,0
|
|
20240514,173700,160703186,1786,1786,1786,1786,0
|
|
20240514,173600,160703186,1786,1786,1786,1786,0
|
|
20240514,173500,160703186,1786,1786,1786,1786,0
|
|
20240514,173400,160703186,1786,1786,1786,1786,0
|
|
20240514,173300,160703186,1786,1786,1786,1786,0
|
|
20240514,173200,160703186,1786,1786,1786,1786,0
|
|
20240514,173100,160703186,1786,1786,1786,1786,0
|
|
20240514,173000,160703186,1786,1786,1786,1786,0
|
|
20240514,172900,160703186,1786,1786,1786,1786,0
|
|
20240514,172800,160703186,1786,1786,1786,1786,0
|
|
20240514,172700,160703186,1786,1786,1786,1786,2619
|
|
20240514,172600,160703186,1786,1786,1786,1786,0
|
|
20240514,172500,160703186,1786,1786,1786,1786,0
|
|
20240514,172400,160703186,1786,1786,1786,1786,0
|
|
20240514,172300,160703186,1786,1786,1786,1786,0
|
|
20240514,172200,160703186,1786,1786,1786,1786,0
|
|
20240514,172100,160703186,1786,1786,1786,1786,0
|
|
20240514,172000,160703186,1786,1786,1786,1786,0
|
|
20240514,171900,160703186,1786,1786,1786,1786,0
|
|
20240514,171800,160703186,1786,1786,1786,1786,0
|
|
20240514,171700,160703186,1786,1786,1786,1786,0
|
|
20240514,171600,160703186,1786,1786,1786,1786,0
|
|
20240514,171500,160703186,1786,1786,1786,1786,0
|
|
20240514,171400,160703186,1786,1786,1786,1786,0
|
|
20240514,171300,160703186,1786,1786,1786,1786,0
|
|
20240514,171200,160703186,1786,1786,1786,1786,0
|
|
20240514,171100,160703186,1786,1786,1786,1786,0
|
|
20240514,171000,160703186,1786,1786,1786,1786,0
|
|
20240514,170900,160703186,1786,1786,1786,1786,0
|
|
20240514,170800,160703186,1786,1786,1786,1786,0
|
|
20240514,170700,160703186,1786,1786,1786,1786,0
|
|
20240514,170600,160703186,1786,1786,1786,1786,0
|
|
20240514,170500,160703186,1786,1786,1786,1786,0
|
|
20240514,170400,160703186,1786,1786,1786,1786,0
|
|
20240514,170300,160703186,1786,1786,1786,1786,0
|
|
20240514,170200,160703186,1786,1786,1786,1786,0
|
|
20240514,170100,160703186,1786,1786,1786,1786,0
|
|
20240514,170000,160703186,1786,1786,1786,1786,0
|
|
20240514,165900,160703186,1786,1786,1786,1786,0
|
|
20240514,165800,160703186,1786,1786,1786,1786,0
|
|
20240514,165700,160703186,1786,1786,1786,1786,2619
|
|
20240514,165600,160703186,1786,1786,1786,1786,0
|
|
20240514,165500,160703186,1786,1786,1786,1786,0
|
|
20240514,165400,160703186,1786,1786,1786,1786,0
|
|
20240514,165300,160703186,1786,1786,1786,1786,0
|
|
20240514,165200,160703186,1786,1786,1786,1786,0
|
|
20240514,165100,160703186,1786,1786,1786,1786,0
|
|
20240514,165000,160703186,1786,1786,1786,1786,0
|
|
20240514,164900,160703186,1786,1786,1786,1786,0
|
|
20240514,164800,160703186,1786,1786,1786,1786,0
|
|
20240514,164700,160703186,1786,1786,1786,1786,0
|
|
20240514,164600,160703186,1786,1786,1786,1786,0
|
|
20240514,164500,160703186,1786,1786,1786,1786,0
|
|
20240514,164400,160703186,1786,1786,1786,1786,0
|
|
20240514,164300,160703186,1786,1786,1786,1786,0
|
|
20240514,164200,160703186,1786,1786,1786,1786,0
|
|
20240514,164100,160703186,1786,1786,1786,1786,0
|
|
20240514,164000,160703186,1786,1786,1786,1786,0
|
|
20240514,163900,160703186,1786,1786,1786,1786,0
|
|
20240514,163800,160703186,1786,1786,1786,1786,0
|
|
20240514,163700,160703186,1786,1786,1786,1786,0
|
|
20240514,163600,160703186,1786,1786,1786,1786,0
|
|
20240514,163500,160703186,1786,1786,1786,1786,0
|
|
20240514,163400,160703186,1786,1786,1786,1786,0
|
|
20240514,163300,160703186,1786,1786,1786,1786,0
|
|
20240514,163200,160703186,1786,1786,1786,1786,0
|
|
20240514,163100,160703186,1786,1786,1786,1786,0
|
|
20240514,163000,160703186,1786,1786,1786,1786,0
|
|
20240514,162900,160703186,1786,1786,1786,1786,0
|
|
20240514,162800,160703186,1786,1786,1786,1786,0
|
|
20240514,162700,160703186,1786,1786,1786,1786,2619
|
|
20240514,162600,160703186,1786,1786,1786,1786,0
|
|
20240514,162500,160703186,1786,1786,1786,1786,0
|
|
20240514,162400,160703186,1786,1786,1786,1786,0
|
|
20240514,162300,160703186,1786,1786,1786,1786,0
|
|
20240514,162200,160703186,1786,1786,1786,1786,0
|
|
20240514,162100,160703186,1786,1786,1786,1786,0
|
|
20240514,162000,160703186,1786,1786,1786,1786,0
|
|
20240514,161900,160703186,1786,1786,1786,1786,0
|
|
20240514,161800,160703186,1786,1786,1786,1786,0
|
|
20240514,161700,160703186,1786,1786,1786,1786,0
|
|
20240514,161600,160703186,1786,1786,1786,1786,0
|
|
20240514,161500,160703186,1786,1786,1786,1786,0
|
|
20240514,161400,160703186,1786,1786,1786,1786,0
|
|
20240514,161300,160703186,1786,1786,1786,1786,0
|
|
20240514,161200,160703186,1786,1786,1786,1786,0
|
|
20240514,161100,160703186,1786,1786,1786,1786,0
|
|
20240514,161000,160703186,1786,1786,1786,1786,0
|
|
20240514,160900,160703186,1786,1786,1786,1786,0
|
|
20240514,160800,160703186,1786,1786,1786,1786,0
|
|
20240514,160700,160703186,1786,1786,1786,1786,0
|
|
20240514,160600,160703186,1786,1786,1786,1786,0
|
|
20240514,160500,160703186,1786,1786,1786,1786,0
|
|
20240514,160400,160703186,1786,1786,1786,1786,0
|
|
20240514,160300,160703186,1786,1786,1786,1786,0
|
|
20240514,160200,160703186,1786,1786,1786,1786,0
|
|
20240514,160100,160703186,1786,1786,1786,1786,0
|
|
20240514,160000,160703186,1786,1786,1786,1786,0
|
|
20240514,155900,160703186,1786,1786,1786,1786,0
|
|
20240514,155800,160703186,1786,1786,1786,1786,0
|
|
20240514,155700,160703186,1786,1786,1786,1786,2619
|
|
20240514,155600,160703186,1786,1786,1786,1786,0
|
|
20240514,155500,160703186,1786,1786,1786,1786,0
|
|
20240514,155400,160703186,1786,1786,1786,1786,0
|
|
20240514,155300,160703186,1786,1786,1786,1786,0
|
|
20240514,155200,160703186,1786,1786,1786,1786,0
|
|
20240514,155100,160703186,1786,1786,1786,1786,0
|
|
20240514,155000,160703186,1786,1786,1786,1786,0
|
|
20240514,154900,160703186,1786,1786,1786,1786,0
|
|
20240514,154800,160703186,1786,1786,1786,1786,0
|
|
20240514,154700,160703186,1786,1786,1786,1786,0
|
|
20240514,154600,160703186,1786,1786,1786,1786,0
|
|
20240514,154500,160703186,1786,1786,1786,1786,0
|
|
20240514,154400,160703186,1786,1786,1786,1786,0
|
|
20240514,154300,160703186,1786,1786,1786,1786,0
|
|
20240514,154200,160703186,1786,1786,1786,1786,0
|
|
20240514,154100,160703186,1786,1786,1786,1786,0
|
|
20240514,154000,160703186,1786,1786,1786,1786,0
|
|
20240514,153900,160703186,1786,1786,1786,1786,0
|
|
20240514,153800,160703186,1786,1786,1786,1786,0
|
|
20240514,153700,160703186,1786,1786,1786,1786,0
|
|
20240514,153600,160703186,1786,1786,1786,1786,0
|
|
20240514,153500,160703186,1786,1786,1786,1786,0
|
|
20240514,153400,160703186,1786,1786,1786,1786,0
|
|
20240514,153300,160703186,1786,1786,1786,1786,0
|
|
20240514,153200,160703186,1786,1786,1786,1786,0
|
|
20240514,153100,160703186,1786,1786,1786,1786,0
|
|
20240514,153000,160703186,1786,1786,1786,1786,2619
|
|
20240514,152900,156025652,1785,1785,1785,1785,0
|
|
20240514,152800,156025652,1785,1785,1785,1785,0
|
|
20240514,152700,156025652,1785,1785,1785,1785,0
|
|
20240514,152600,156025652,1785,1785,1785,1785,0
|
|
20240514,152500,156025652,1785,1785,1785,1785,0
|
|
20240514,152400,156025652,1785,1785,1785,1785,0
|
|
20240514,152300,156025652,1785,1785,1785,1785,0
|
|
20240514,152200,156025652,1785,1785,1785,1785,0
|
|
20240514,152100,156025652,1785,1785,1785,1785,0
|
|
20240514,152000,156025652,1785,1785,1785,1785,0
|
|
20240514,151900,156025652,1785,1785,1785,1785,8
|
|
20240514,151800,156011372,1784,1784,1784,1784,0
|
|
20240514,151700,156011372,1784,1784,1784,1784,0
|
|
20240514,151600,156011372,1784,1784,1784,1784,0
|
|
20240514,151500,156011372,1784,1784,1784,1784,221
|
|
20240514,151400,155617108,1784,1784,1784,1784,229
|
|
20240514,151300,155208572,1785,1785,1785,1785,30
|
|
20240514,151200,155155022,1785,1785,1785,1785,0
|
|
20240514,151100,155155022,1785,1785,1785,1785,252
|
|
20240514,151000,154705202,1785,1785,1785,1785,0
|
|
20240514,150900,154705202,1785,1785,1785,1785,145
|
|
20240514,150800,154446377,1785,1785,1785,1785,627
|
|
20240514,150700,153327182,1785,1784,1785,1784,986
|
|
20240514,150600,151567365,1785,1785,1785,1785,0
|
|
20240514,150500,151567365,1785,1785,1785,1785,62
|
|
20240514,150400,151456695,1784,1784,1784,1784,5
|
|
20240514,150300,151447775,1784,1784,1784,1784,0
|
|
20240514,150200,151447775,1784,1784,1784,1784,200
|
|
20240514,150100,151090975,1783,1783,1783,1783,500
|
|
20240514,150000,150199475,1784,1784,1784,1784,200
|
|
20240514,145900,149842675,1784,1784,1784,1784,0
|
|
20240514,145800,149842675,1784,1784,1784,1784,200
|
|
20240514,145700,149485875,1784,1784,1784,1784,150
|
|
20240514,145600,149218275,1784,1784,1784,1784,0
|
|
20240514,145500,149218275,1784,1784,1784,1784,405
|
|
20240514,145400,148495755,1783,1783,1783,1783,200
|
|
20240514,145300,148139155,1784,1784,1784,1784,85
|
|
20240514,145200,147987515,1784,1784,1784,1784,0
|
|
20240514,145100,147987515,1784,1784,1784,1784,10
|
|
20240514,145000,147969675,1783,1783,1783,1783,0
|
|
20240514,144900,147969675,1783,1783,1783,1783,4
|
|
20240514,144800,147962543,1783,1783,1783,1783,0
|
|
20240514,144700,147962543,1783,1783,1783,1783,1
|
|
20240514,144600,147960760,1782,1783,1783,1782,1929
|
|
20240514,144500,144523281,1782,1783,1783,1782,680
|
|
20240514,144400,143311431,1785,1784,1785,1784,272
|
|
20240514,144300,142826111,1784,1784,1784,1784,323
|
|
20240514,144200,142249879,1784,1784,1784,1784,0
|
|
20240514,144100,142249879,1784,1784,1784,1784,0
|
|
20240514,144000,142249879,1784,1784,1784,1784,389
|
|
20240514,143900,141555903,1784,1784,1784,1784,0
|
|
20240514,143800,141555903,1784,1784,1784,1784,0
|
|
20240514,143700,141555903,1784,1784,1784,1784,1
|
|
20240514,143600,141554119,1787,1787,1787,1787,0
|
|
20240514,143500,141554119,1787,1787,1787,1787,12
|
|
20240514,143400,141532675,1786,1786,1786,1786,0
|
|
20240514,143300,141532675,1786,1784,1786,1784,180
|
|
20240514,143200,141211315,1785,1785,1785,1785,39
|
|
20240514,143100,141141700,1786,1786,1786,1786,100
|
|
20240514,143000,140963100,1787,1786,1787,1786,1038
|
|
20240514,142900,139108295,1786,1786,1786,1786,0
|
|
20240514,142800,139108295,1786,1785,1786,1785,19
|
|
20240514,142700,139074371,1782,1783,1783,1782,89
|
|
20240514,142600,138915697,1786,1786,1786,1786,594
|
|
20240514,142500,137854813,1786,1786,1786,1786,216
|
|
20240514,142400,137469037,1787,1787,1787,1787,0
|
|
20240514,142300,137469037,1787,1787,1787,1787,0
|
|
20240514,142200,137469037,1787,1787,1787,1787,0
|
|
20240514,142100,137469037,1787,1787,1787,1787,0
|
|
20240514,142000,137469037,1787,1787,1787,1787,0
|
|
20240514,141900,137469037,1787,1787,1787,1787,0
|
|
20240514,141800,137469037,1787,1787,1787,1787,0
|
|
20240514,141700,137469037,1787,1787,1787,1787,0
|
|
20240514,141600,137469037,1787,1787,1787,1787,0
|
|
20240514,141500,137469037,1787,1787,1787,1787,0
|
|
20240514,141400,137469037,1787,1785,1787,1785,1500
|
|
20240514,141300,134789997,1784,1784,1784,1784,10
|
|
20240514,141200,134772157,1785,1785,1785,1785,0
|
|
20240514,141100,134772157,1785,1785,1785,1785,0
|
|
20240514,141000,134772157,1785,1785,1785,1785,0
|
|
20240514,140900,134772157,1785,1785,1785,1785,0
|
|
20240514,140800,134772157,1785,1785,1785,1785,0
|
|
20240514,140700,134772157,1785,1785,1785,1785,0
|
|
20240514,140600,134772157,1785,1785,1785,1785,0
|
|
20240514,140500,134772157,1785,1785,1785,1785,5
|
|
20240514,140400,134763232,1785,1785,1785,1785,5
|
|
20240514,140300,134754307,1785,1784,1785,1784,27
|
|
20240514,140200,134706134,1784,1784,1784,1784,0
|
|
20240514,140100,134706134,1784,1784,1784,1784,28
|
|
20240514,140000,134656182,1784,1784,1784,1784,16
|
|
20240514,135900,134627638,1784,1784,1784,1784,0
|
|
20240514,135800,134627638,1784,1784,1784,1784,0
|
|
20240514,135700,134627638,1784,1784,1784,1784,0
|
|
20240514,135600,134627638,1784,1784,1784,1784,224
|
|
20240514,135500,134228022,1784,1784,1784,1784,48
|
|
20240514,135400,134142390,1785,1785,1785,1785,0
|
|
20240514,135300,134142390,1785,1785,1785,1785,140
|
|
20240514,135200,133892490,1784,1784,1784,1784,353
|
|
20240514,135100,133262738,1784,1784,1784,1784,1
|
|
20240514,135000,133260954,1784,1784,1784,1784,0
|
|
20240514,134900,133260954,1784,1784,1784,1784,0
|
|
20240514,134800,133260954,1784,1784,1784,1784,0
|
|
20240514,134700,133260954,1784,1784,1784,1784,0
|
|
20240514,134600,133260954,1784,1784,1784,1784,0
|
|
20240514,134500,133260954,1784,1784,1784,1784,150
|
|
20240514,134400,132993354,1781,1781,1781,1781,100
|
|
20240514,134300,132815254,1781,1781,1781,1781,0
|
|
20240514,134200,132815254,1781,1781,1781,1781,0
|
|
20240514,134100,132815254,1781,1781,1781,1781,0
|
|
20240514,134000,132815254,1781,1781,1781,1781,0
|
|
20240514,133900,132815254,1781,1781,1781,1781,0
|
|
20240514,133800,132815254,1781,1782,1782,1781,2100
|
|
20240514,133700,129074509,1785,1785,1785,1785,0
|
|
20240514,133600,129074509,1785,1785,1785,1785,0
|
|
20240514,133500,129074509,1785,1785,1785,1785,0
|
|
20240514,133400,129074509,1785,1785,1785,1785,0
|
|
20240514,133300,129074509,1785,1785,1785,1785,0
|
|
20240514,133200,129074509,1785,1785,1785,1785,0
|
|
20240514,133100,129074509,1785,1785,1785,1785,0
|
|
20240514,133000,129074509,1785,1784,1785,1784,2051
|
|
20240514,132900,125413585,1784,1784,1784,1784,6
|
|
20240514,132800,125402881,1782,1782,1782,1782,0
|
|
20240514,132700,125402881,1782,1782,1782,1782,0
|
|
20240514,132600,125402881,1782,1782,1782,1782,0
|
|
20240514,132500,125402881,1782,1782,1782,1782,0
|
|
20240514,132400,125402881,1782,1782,1782,1782,0
|
|
20240514,132300,125402881,1782,1783,1783,1782,4327
|
|
20240514,132200,117689969,1785,1785,1785,1785,0
|
|
20240514,132100,117689969,1785,1785,1785,1785,0
|
|
20240514,132000,117689969,1785,1785,1785,1785,0
|
|
20240514,131900,117689969,1785,1785,1785,1785,0
|
|
20240514,131800,117689969,1785,1785,1785,1785,100
|
|
20240514,131700,117511469,1785,1785,1785,1785,0
|
|
20240514,131600,117511469,1785,1785,1785,1785,0
|
|
20240514,131500,117511469,1785,1785,1785,1785,283
|
|
20240514,131400,117006314,1785,1785,1785,1785,0
|
|
20240514,131300,117006314,1785,1785,1785,1785,93
|
|
20240514,131200,116840309,1784,1784,1784,1784,1043
|
|
20240514,131100,114979597,1784,1784,1784,1784,0
|
|
20240514,131000,114979597,1784,1784,1784,1784,0
|
|
20240514,130900,114979597,1784,1784,1784,1784,1
|
|
20240514,130800,114977813,1784,1784,1784,1784,1
|
|
20240514,130700,114976029,1782,1782,1782,1782,0
|
|
20240514,130600,114976029,1782,1782,1782,1782,0
|
|
20240514,130500,114976029,1782,1782,1782,1782,0
|
|
20240514,130400,114976029,1782,1782,1782,1782,0
|
|
20240514,130300,114976029,1782,1782,1782,1782,0
|
|
20240514,130200,114976029,1782,1782,1782,1782,300
|
|
20240514,130100,114441429,1784,1784,1784,1784,0
|
|
20240514,130000,114441429,1784,1784,1784,1784,0
|
|
20240514,125900,114441429,1784,1784,1784,1784,165
|
|
20240514,125800,114147069,1782,1782,1782,1782,0
|
|
20240514,125700,114147069,1782,1782,1782,1782,200
|
|
20240514,125600,113790669,1782,1782,1782,1782,10
|
|
20240514,125500,113772849,1782,1782,1782,1782,0
|
|
20240514,125400,113772849,1782,1782,1782,1782,0
|
|
20240514,125300,113772849,1782,1782,1782,1782,0
|
|
20240514,125200,113772849,1782,1783,1783,1782,545
|
|
20240514,125100,112801559,1784,1784,1784,1784,0
|
|
20240514,125000,112801559,1784,1784,1784,1784,50
|
|
20240514,124900,112712359,1784,1784,1784,1784,100
|
|
20240514,124800,112533959,1784,1784,1784,1784,80
|
|
20240514,124700,112391239,1782,1782,1782,1782,0
|
|
20240514,124600,112391239,1782,1782,1782,1782,0
|
|
20240514,124500,112391239,1782,1782,1782,1782,1000
|
|
20240514,124400,110609239,1782,1782,1782,1782,348
|
|
20240514,124300,109989103,1782,1782,1782,1782,0
|
|
20240514,124200,109989103,1782,1784,1784,1782,1125
|
|
20240514,124100,107983603,1784,1784,1784,1784,0
|
|
20240514,124000,107983603,1784,1784,1784,1784,0
|
|
20240514,123900,107983603,1784,1784,1784,1784,0
|
|
20240514,123800,107983603,1784,1784,1784,1784,0
|
|
20240514,123700,107983603,1784,1784,1784,1784,1
|
|
20240514,123600,107981819,1779,1780,1780,1779,140
|
|
20240514,123500,107732698,1778,1778,1778,1778,0
|
|
20240514,123400,107732698,1778,1783,1783,1778,3389
|
|
20240514,123300,101699434,1783,1783,1783,1783,838
|
|
20240514,123200,100205280,1785,1785,1785,1785,224
|
|
20240514,123100,99805440,1785,1785,1785,1785,0
|
|
20240514,123000,99805440,1785,1785,1785,1785,250
|
|
20240514,122900,99359190,1785,1786,1786,1785,5180
|
|
20240514,122800,90112764,1786,1786,1786,1786,0
|
|
20240514,122700,90112764,1786,1786,1786,1786,0
|
|
20240514,122600,90112764,1786,1786,1786,1786,20
|
|
20240514,122500,90077044,1787,1787,1787,1787,0
|
|
20240514,122400,90077044,1787,1787,1787,1787,0
|
|
20240514,122300,90077044,1787,1787,1787,1787,109
|
|
20240514,122200,89882261,1787,1787,1787,1787,0
|
|
20240514,122100,89882261,1787,1787,1787,1787,0
|
|
20240514,122000,89882261,1787,1787,1787,1787,230
|
|
20240514,121900,89471251,1787,1787,1787,1787,80
|
|
20240514,121800,89328291,1786,1786,1786,1786,0
|
|
20240514,121700,89328291,1786,1786,1786,1786,0
|
|
20240514,121600,89328291,1786,1786,1786,1786,0
|
|
20240514,121500,89328291,1786,1786,1786,1786,0
|
|
20240514,121400,89328291,1786,1786,1786,1786,99
|
|
20240514,121300,89151477,1786,1786,1786,1786,101
|
|
20240514,121200,88971091,1786,1786,1786,1786,0
|
|
20240514,121100,88971091,1786,1786,1786,1786,0
|
|
20240514,121000,88971091,1786,1786,1786,1786,0
|
|
20240514,120900,88971091,1786,1786,1786,1786,300
|
|
20240514,120800,88435291,1787,1787,1787,1787,3
|
|
20240514,120700,88429930,1785,1785,1785,1785,0
|
|
20240514,120600,88429930,1785,1785,1785,1785,1
|
|
20240514,120500,88428145,1787,1787,1787,1787,0
|
|
20240514,120400,88428145,1787,1786,1787,1785,5461
|
|
20240514,120300,78679777,1786,1786,1786,1786,202
|
|
20240514,120200,78319005,1785,1785,1785,1785,139
|
|
20240514,120100,78070890,1785,1785,1785,1785,0
|
|
20240514,120000,78070890,1785,1785,1785,1785,0
|
|
20240514,115900,78070890,1785,1785,1785,1785,0
|
|
20240514,115800,78070890,1785,1785,1785,1785,0
|
|
20240514,115700,78070890,1785,1785,1785,1785,0
|
|
20240514,115600,78070890,1785,1785,1785,1785,0
|
|
20240514,115500,78070890,1785,1785,1785,1785,0
|
|
20240514,115400,78070890,1785,1785,1785,1785,0
|
|
20240514,115300,78070890,1785,1785,1785,1785,0
|
|
20240514,115200,78070890,1785,1785,1785,1785,0
|
|
20240514,115100,78070890,1785,1785,1785,1785,75
|
|
20240514,115000,77937015,1785,1785,1785,1785,0
|
|
20240514,114900,77937015,1785,1785,1785,1785,0
|
|
20240514,114800,77937015,1785,1785,1785,1785,0
|
|
20240514,114700,77937015,1785,1785,1785,1785,0
|
|
20240514,114600,77937015,1785,1785,1785,1785,0
|
|
20240514,114500,77937015,1785,1785,1785,1785,391
|
|
20240514,114400,77239080,1780,1780,1780,1780,0
|
|
20240514,114300,77239080,1780,1780,1780,1780,0
|
|
20240514,114200,77239080,1780,1780,1780,1780,0
|
|
20240514,114100,77239080,1780,1780,1780,1780,0
|
|
20240514,114000,77239080,1780,1780,1780,1780,0
|
|
20240514,113900,77239080,1780,1780,1780,1780,0
|
|
20240514,113800,77239080,1780,1782,1782,1780,511
|
|
20240514,113700,76328500,1781,1781,1781,1781,0
|
|
20240514,113600,76328500,1781,1781,1781,1781,271
|
|
20240514,113500,75845849,1785,1782,1785,1782,122
|
|
20240514,113400,75628418,1781,1781,1781,1781,0
|
|
20240514,113300,75628418,1781,1781,1781,1781,0
|
|
20240514,113200,75628418,1781,1781,1781,1781,0
|
|
20240514,113100,75628418,1781,1781,1781,1781,0
|
|
20240514,113000,75628418,1781,1781,1781,1781,56
|
|
20240514,112900,75528682,1780,1780,1780,1780,0
|
|
20240514,112800,75528682,1780,1780,1780,1780,0
|
|
20240514,112700,75528682,1780,1780,1780,1780,0
|
|
20240514,112600,75528682,1780,1781,1781,1780,2076
|
|
20240514,112500,71833248,1781,1781,1781,1781,0
|
|
20240514,112400,71833248,1781,1781,1781,1781,0
|
|
20240514,112300,71833248,1781,1781,1781,1781,0
|
|
20240514,112200,71833248,1781,1781,1781,1781,0
|
|
20240514,112100,71833248,1781,1781,1781,1781,50
|
|
20240514,112000,71744198,1780,1780,1780,1780,0
|
|
20240514,111900,71744198,1780,1780,1780,1780,0
|
|
20240514,111800,71744198,1780,1781,1781,1780,283
|
|
20240514,111700,71240397,1780,1780,1780,1780,0
|
|
20240514,111600,71240397,1780,1780,1780,1780,0
|
|
20240514,111500,71240397,1780,1780,1780,1780,0
|
|
20240514,111400,71240397,1780,1780,1780,1780,0
|
|
20240514,111300,71240397,1780,1780,1780,1780,0
|
|
20240514,111200,71240397,1780,1780,1780,1780,0
|
|
20240514,111100,71240397,1780,1780,1780,1780,0
|
|
20240514,111000,71240397,1780,1780,1780,1780,0
|
|
20240514,110900,71240397,1780,1783,1783,1780,122
|
|
20240514,110800,71023234,1785,1785,1785,1785,0
|
|
20240514,110700,71023234,1785,1785,1785,1785,277
|
|
20240514,110600,70528789,1784,1784,1784,1784,0
|
|
20240514,110500,70528789,1784,1783,1784,1783,1005
|
|
20240514,110400,68735870,1780,1780,1780,1780,0
|
|
20240514,110300,68735870,1780,1780,1780,1780,0
|
|
20240514,110200,68735870,1780,1780,1780,1780,2
|
|
20240514,110100,68732310,1779,1779,1779,1779,0
|
|
20240514,110000,68732310,1779,1779,1779,1779,0
|
|
20240514,105900,68732310,1779,1779,1779,1779,0
|
|
20240514,105800,68732310,1779,1779,1779,1779,0
|
|
20240514,105700,68732310,1779,1779,1779,1779,0
|
|
20240514,105600,68732310,1779,1779,1779,1779,0
|
|
20240514,105500,68732310,1779,1779,1779,1779,0
|
|
20240514,105400,68732310,1779,1779,1779,1779,0
|
|
20240514,105300,68732310,1779,1779,1779,1779,0
|
|
20240514,105200,68732310,1779,1779,1779,1779,31
|
|
20240514,105100,68677161,1779,1780,1780,1779,200
|
|
20240514,105000,68321321,1780,1780,1780,1780,142
|
|
20240514,104900,68068561,1784,1784,1784,1784,0
|
|
20240514,104800,68068561,1784,1784,1784,1784,0
|
|
20240514,104700,68068561,1784,1784,1784,1784,0
|
|
20240514,104600,68068561,1784,1784,1784,1784,0
|
|
20240514,104500,68068561,1784,1784,1784,1784,1
|
|
20240514,104400,68066777,1780,1780,1780,1780,0
|
|
20240514,104300,68066777,1780,1780,1780,1780,0
|
|
20240514,104200,68066777,1780,1780,1780,1780,201
|
|
20240514,104100,67708997,1780,1780,1780,1780,0
|
|
20240514,104000,67708997,1780,1780,1780,1780,41
|
|
20240514,103900,67636017,1780,1780,1780,1780,9
|
|
20240514,103800,67619997,1780,1780,1780,1780,0
|
|
20240514,103700,67619997,1780,1780,1780,1780,0
|
|
20240514,103600,67619997,1780,1780,1780,1780,0
|
|
20240514,103500,67619997,1780,1780,1780,1780,50
|
|
20240514,103400,67530997,1780,1780,1780,1780,0
|
|
20240514,103300,67530997,1780,1780,1780,1780,200
|
|
20240514,103200,67174997,1780,1780,1780,1780,0
|
|
20240514,103100,67174997,1780,1780,1780,1780,0
|
|
20240514,103000,67174997,1780,1780,1780,1780,85
|
|
20240514,102900,67023697,1780,1780,1780,1780,165
|
|
20240514,102800,66729997,1780,1780,1780,1780,0
|
|
20240514,102700,66729997,1780,1780,1780,1780,801
|
|
20240514,102600,65304217,1781,1781,1781,1781,51
|
|
20240514,102500,65213386,1779,1779,1779,1779,0
|
|
20240514,102400,65213386,1779,1779,1779,1779,0
|
|
20240514,102300,65213386,1779,1779,1779,1779,66
|
|
20240514,102200,65095972,1780,1782,1782,1780,197
|
|
20240514,102100,64745115,1784,1784,1784,1784,1
|
|
20240514,102000,64743331,1782,1782,1782,1782,4
|
|
20240514,101900,64736203,1782,1782,1782,1782,1
|
|
20240514,101800,64734421,1782,1782,1782,1782,0
|
|
20240514,101700,64734421,1782,1782,1782,1782,0
|
|
20240514,101600,64734421,1782,1782,1782,1782,0
|
|
20240514,101500,64734421,1782,1778,1782,1777,2001
|
|
20240514,101400,61178508,1777,1777,1777,1777,0
|
|
20240514,101300,61178508,1777,1777,1777,1777,0
|
|
20240514,101200,61178508,1777,1777,1777,1777,300
|
|
20240514,101100,60645408,1776,1776,1776,1776,0
|
|
20240514,101000,60645408,1776,1780,1780,1776,125
|
|
20240514,100900,60423400,1780,1779,1780,1779,1572
|
|
20240514,100800,57625802,1776,1777,1777,1776,854
|
|
20240514,100700,56108964,1777,1777,1777,1777,429
|
|
20240514,100600,55346631,1777,1777,1777,1777,752
|
|
20240514,100500,54010327,1777,1779,1779,1777,99
|
|
20240514,100400,53834340,1777,1779,1779,1777,23
|
|
20240514,100300,53793458,1779,1779,1779,1779,0
|
|
20240514,100200,53793458,1779,1780,1780,1779,301
|
|
20240514,100100,53257978,1780,1780,1780,1780,0
|
|
20240514,100000,53257978,1780,1780,1780,1780,96
|
|
20240514,095900,53087098,1780,1780,1780,1780,0
|
|
20240514,095800,53087098,1780,1780,1780,1780,40
|
|
20240514,095700,53015898,1784,1780,1784,1780,52
|
|
20240514,095600,52923330,1785,1785,1785,1785,3
|
|
20240514,095500,52917975,1785,1785,1785,1785,0
|
|
20240514,095400,52917975,1785,1784,1785,1784,7
|
|
20240514,095300,52905484,1779,1784,1785,1779,115
|
|
20240514,095200,52700788,1785,1785,1785,1785,10
|
|
20240514,095100,52682938,1779,1779,1779,1779,0
|
|
20240514,095000,52682938,1779,1778,1779,1778,1645
|
|
20240514,094900,49757952,1779,1779,1779,1779,1287
|
|
20240514,094800,47468379,1779,1779,1779,1779,100
|
|
20240514,094700,47290479,1780,1780,1780,1780,34
|
|
20240514,094600,47229959,1780,1780,1780,1780,96
|
|
20240514,094500,47059079,1780,1780,1780,1780,0
|
|
20240514,094400,47059079,1780,1772,1780,1772,4
|
|
20240514,094300,47051967,1772,1772,1772,1772,0
|
|
20240514,094200,47051967,1772,1772,1772,1772,0
|
|
20240514,094100,47051967,1772,1772,1772,1772,0
|
|
20240514,094000,47051967,1772,1772,1772,1772,0
|
|
20240514,093900,47051967,1772,1776,1776,1772,3240
|
|
20240514,093800,41308393,1773,1773,1773,1773,0
|
|
20240514,093700,41308393,1773,1774,1774,1773,1001
|
|
20240514,093600,39533149,1773,1778,1778,1773,4800
|
|
20240514,093500,31014842,1777,1780,1780,1777,6001
|
|
20240514,093400,20345690,1780,1780,1780,1780,200
|
|
20240514,093300,19989690,1788,1788,1788,1788,0
|
|
20240514,093200,19989690,1788,1788,1788,1788,1
|
|
20240514,093100,19987902,1780,1780,1780,1780,250
|
|
20240514,093000,19542902,1780,1780,1780,1780,0
|
|
20240514,092900,19542902,1780,1780,1780,1780,47
|
|
20240514,092800,19459242,1780,1780,1780,1780,2
|
|
20240514,092700,19455682,1789,1789,1789,1789,0
|
|
20240514,092600,19455682,1789,1789,1789,1789,0
|
|
20240514,092500,19455682,1789,1789,1789,1789,0
|
|
20240514,092400,19455682,1789,1789,1789,1789,297
|
|
20240514,092300,18924349,1789,1789,1789,1789,1
|
|
20240514,092200,18922560,1779,1779,1779,1779,0
|
|
20240514,092100,18922560,1779,1779,1779,1779,0
|
|
20240514,092000,18922560,1779,1780,1780,1779,1501
|
|
20240514,091900,16251415,1790,1790,1790,1790,1
|
|
20240514,091800,16249625,1780,1780,1780,1780,0
|
|
20240514,091700,16249625,1780,1785,1785,1779,5940
|
|
20240514,091600,5672815,1790,1790,1790,1790,2000
|
|
20240514,091500,2092815,1790,1790,1790,1790,0
|
|
20240514,091400,2092815,1790,1790,1790,1790,0
|
|
20240514,091300,2092815,1790,1790,1790,1790,0
|
|
20240514,091200,2092815,1790,1790,1790,1790,3
|
|
20240514,091100,2087445,1792,1792,1792,1792,1
|
|
20240514,091000,2085653,1790,1790,1790,1790,85
|
|
20240514,090900,1933503,1793,1793,1793,1793,0
|
|
20240514,090800,1933503,1793,1793,1793,1793,0
|
|
20240514,090700,1933503,1793,1793,1793,1793,0
|
|
20240514,090600,1933503,1793,1793,1793,1793,100
|
|
20240514,090500,1754203,1786,1786,1786,1786,942
|
|
20240514,090400,71791,1786,1786,1786,1786,1
|
|
20240514,090300,70005,1795,1795,1795,1795,0
|
|
20240514,090200,70005,1795,1795,1795,1795,0
|
|
20240514,090100,70005,1795,1795,1795,1795,0
|
|
20240514,090000,70005,1795,1795,1795,1795,39
|