703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,204000,176045442,1843,1843,1843,1843,532
|
|
20240510,203900,176045442,1843,1843,1843,1843,0
|
|
20240510,203800,176045442,1843,1843,1843,1843,0
|
|
20240510,203700,176045442,1843,1843,1843,1843,0
|
|
20240510,203600,176045442,1843,1843,1843,1843,0
|
|
20240510,203500,176045442,1843,1843,1843,1843,0
|
|
20240510,203400,176045442,1843,1843,1843,1843,0
|
|
20240510,203300,176045442,1843,1843,1843,1843,0
|
|
20240510,203200,176045442,1843,1843,1843,1843,0
|
|
20240510,203100,176045442,1843,1843,1843,1843,0
|
|
20240510,203000,176045442,1843,1843,1843,1843,0
|
|
20240510,202900,176045442,1843,1843,1843,1843,0
|
|
20240510,202800,176045442,1843,1843,1843,1843,0
|
|
20240510,202700,176045442,1843,1843,1843,1843,0
|
|
20240510,202600,176045442,1843,1843,1843,1843,0
|
|
20240510,202500,176045442,1843,1843,1843,1843,0
|
|
20240510,202400,176045442,1843,1843,1843,1843,0
|
|
20240510,202300,176045442,1843,1843,1843,1843,0
|
|
20240510,202200,176045442,1843,1843,1843,1843,0
|
|
20240510,202100,176045442,1843,1843,1843,1843,0
|
|
20240510,202000,176045442,1843,1843,1843,1843,0
|
|
20240510,201900,176045442,1843,1843,1843,1843,0
|
|
20240510,201800,176045442,1843,1843,1843,1843,0
|
|
20240510,201700,176045442,1843,1843,1843,1843,0
|
|
20240510,201600,176045442,1843,1843,1843,1843,0
|
|
20240510,201500,176045442,1843,1843,1843,1843,0
|
|
20240510,201400,176045442,1843,1843,1843,1843,0
|
|
20240510,201300,176045442,1843,1843,1843,1843,0
|
|
20240510,201200,176045442,1843,1843,1843,1843,0
|
|
20240510,201100,176045442,1843,1843,1843,1843,0
|
|
20240510,201000,176045442,1843,1843,1843,1843,532
|
|
20240510,200900,176045442,1843,1843,1843,1843,0
|
|
20240510,200800,176045442,1843,1843,1843,1843,0
|
|
20240510,200700,176045442,1843,1843,1843,1843,0
|
|
20240510,200600,176045442,1843,1843,1843,1843,0
|
|
20240510,200500,176045442,1843,1843,1843,1843,0
|
|
20240510,200400,176045442,1843,1843,1843,1843,0
|
|
20240510,200300,176045442,1843,1843,1843,1843,0
|
|
20240510,200200,176045442,1843,1843,1843,1843,0
|
|
20240510,200100,176045442,1843,1843,1843,1843,0
|
|
20240510,200000,176045442,1843,1843,1843,1843,0
|
|
20240510,195900,176045442,1843,1843,1843,1843,0
|
|
20240510,195800,176045442,1843,1843,1843,1843,0
|
|
20240510,195700,176045442,1843,1843,1843,1843,0
|
|
20240510,195600,176045442,1843,1843,1843,1843,0
|
|
20240510,195500,176045442,1843,1843,1843,1843,0
|
|
20240510,195400,176045442,1843,1843,1843,1843,0
|
|
20240510,195300,176045442,1843,1843,1843,1843,0
|
|
20240510,195200,176045442,1843,1843,1843,1843,0
|
|
20240510,195100,176045442,1843,1843,1843,1843,0
|
|
20240510,195000,176045442,1843,1843,1843,1843,0
|
|
20240510,194900,176045442,1843,1843,1843,1843,0
|
|
20240510,194800,176045442,1843,1843,1843,1843,0
|
|
20240510,194700,176045442,1843,1843,1843,1843,0
|
|
20240510,194600,176045442,1843,1843,1843,1843,0
|
|
20240510,194500,176045442,1843,1843,1843,1843,0
|
|
20240510,194400,176045442,1843,1843,1843,1843,0
|
|
20240510,194300,176045442,1843,1843,1843,1843,0
|
|
20240510,194200,176045442,1843,1843,1843,1843,0
|
|
20240510,194100,176045442,1843,1843,1843,1843,0
|
|
20240510,194000,176045442,1843,1843,1843,1843,532
|
|
20240510,193900,176045442,1843,1843,1843,1843,0
|
|
20240510,193800,176045442,1843,1843,1843,1843,0
|
|
20240510,193700,176045442,1843,1843,1843,1843,0
|
|
20240510,193600,176045442,1843,1843,1843,1843,0
|
|
20240510,193500,176045442,1843,1843,1843,1843,0
|
|
20240510,193400,176045442,1843,1843,1843,1843,0
|
|
20240510,193300,176045442,1843,1843,1843,1843,0
|
|
20240510,193200,176045442,1843,1843,1843,1843,0
|
|
20240510,193100,176045442,1843,1843,1843,1843,0
|
|
20240510,193000,176045442,1843,1843,1843,1843,0
|
|
20240510,192900,176045442,1843,1843,1843,1843,0
|
|
20240510,192800,176045442,1843,1843,1843,1843,0
|
|
20240510,192700,176045442,1843,1843,1843,1843,0
|
|
20240510,192600,176045442,1843,1843,1843,1843,0
|
|
20240510,192500,176045442,1843,1843,1843,1843,0
|
|
20240510,192400,176045442,1843,1843,1843,1843,0
|
|
20240510,192300,176045442,1843,1843,1843,1843,0
|
|
20240510,192200,176045442,1843,1843,1843,1843,0
|
|
20240510,192100,176045442,1843,1843,1843,1843,0
|
|
20240510,192000,176045442,1843,1843,1843,1843,0
|
|
20240510,191900,176045442,1843,1843,1843,1843,0
|
|
20240510,191800,176045442,1843,1843,1843,1843,0
|
|
20240510,191700,176045442,1843,1843,1843,1843,0
|
|
20240510,191600,176045442,1843,1843,1843,1843,0
|
|
20240510,191500,176045442,1843,1843,1843,1843,0
|
|
20240510,191400,176045442,1843,1843,1843,1843,0
|
|
20240510,191300,176045442,1843,1843,1843,1843,0
|
|
20240510,191200,176045442,1843,1843,1843,1843,0
|
|
20240510,191100,176045442,1843,1843,1843,1843,0
|
|
20240510,191000,176045442,1843,1843,1843,1843,532
|
|
20240510,190900,176045442,1843,1843,1843,1843,0
|
|
20240510,190800,176045442,1843,1843,1843,1843,0
|
|
20240510,190700,176045442,1843,1843,1843,1843,0
|
|
20240510,190600,176045442,1843,1843,1843,1843,0
|
|
20240510,190500,176045442,1843,1843,1843,1843,0
|
|
20240510,190400,176045442,1843,1843,1843,1843,0
|
|
20240510,190300,176045442,1843,1843,1843,1843,0
|
|
20240510,190200,176045442,1843,1843,1843,1843,0
|
|
20240510,190100,176045442,1843,1843,1843,1843,0
|
|
20240510,190000,176045442,1843,1843,1843,1843,0
|
|
20240510,185900,176045442,1843,1843,1843,1843,0
|
|
20240510,185800,176045442,1843,1843,1843,1843,0
|
|
20240510,185700,176045442,1843,1843,1843,1843,0
|
|
20240510,185600,176045442,1843,1843,1843,1843,0
|
|
20240510,185500,176045442,1843,1843,1843,1843,0
|
|
20240510,185400,176045442,1843,1843,1843,1843,0
|
|
20240510,185300,176045442,1843,1843,1843,1843,0
|
|
20240510,185200,176045442,1843,1843,1843,1843,0
|
|
20240510,185100,176045442,1843,1843,1843,1843,0
|
|
20240510,185000,176045442,1843,1843,1843,1843,0
|
|
20240510,184900,176045442,1843,1843,1843,1843,0
|
|
20240510,184800,176045442,1843,1843,1843,1843,0
|
|
20240510,184700,176045442,1843,1843,1843,1843,0
|
|
20240510,184600,176045442,1843,1843,1843,1843,0
|
|
20240510,184500,176045442,1843,1843,1843,1843,0
|
|
20240510,184400,176045442,1843,1843,1843,1843,0
|
|
20240510,184300,176045442,1843,1843,1843,1843,0
|
|
20240510,184200,176045442,1843,1843,1843,1843,0
|
|
20240510,184100,176045442,1843,1843,1843,1843,0
|
|
20240510,184000,176045442,1843,1843,1843,1843,532
|
|
20240510,183900,176045442,1843,1843,1843,1843,0
|
|
20240510,183800,176045442,1843,1843,1843,1843,0
|
|
20240510,183700,176045442,1843,1843,1843,1843,0
|
|
20240510,183600,176045442,1843,1843,1843,1843,0
|
|
20240510,183500,176045442,1843,1843,1843,1843,0
|
|
20240510,183400,176045442,1843,1843,1843,1843,0
|
|
20240510,183300,176045442,1843,1843,1843,1843,0
|
|
20240510,183200,176045442,1843,1843,1843,1843,0
|
|
20240510,183100,176045442,1843,1843,1843,1843,0
|
|
20240510,183000,176045442,1843,1843,1843,1843,0
|
|
20240510,182900,176045442,1843,1843,1843,1843,0
|
|
20240510,182800,176045442,1843,1843,1843,1843,0
|
|
20240510,182700,176045442,1843,1843,1843,1843,0
|
|
20240510,182600,176045442,1843,1843,1843,1843,0
|
|
20240510,182500,176045442,1843,1843,1843,1843,0
|
|
20240510,182400,176045442,1843,1843,1843,1843,0
|
|
20240510,182300,176045442,1843,1843,1843,1843,0
|
|
20240510,182200,176045442,1843,1843,1843,1843,0
|
|
20240510,182100,176045442,1843,1843,1843,1843,0
|
|
20240510,182000,176045442,1843,1843,1843,1843,0
|
|
20240510,181900,176045442,1843,1843,1843,1843,0
|
|
20240510,181800,176045442,1843,1843,1843,1843,0
|
|
20240510,181700,176045442,1843,1843,1843,1843,0
|
|
20240510,181600,176045442,1843,1843,1843,1843,0
|
|
20240510,181500,176045442,1843,1843,1843,1843,0
|
|
20240510,181400,176045442,1843,1843,1843,1843,0
|
|
20240510,181300,176045442,1843,1843,1843,1843,0
|
|
20240510,181200,176045442,1843,1843,1843,1843,0
|
|
20240510,181100,176045442,1843,1843,1843,1843,0
|
|
20240510,181000,176045442,1843,1843,1843,1843,532
|
|
20240510,180900,176045442,1843,1843,1843,1843,0
|
|
20240510,180800,176045442,1843,1843,1843,1843,0
|
|
20240510,180700,176045442,1843,1843,1843,1843,0
|
|
20240510,180600,176045442,1843,1843,1843,1843,0
|
|
20240510,180500,176045442,1843,1843,1843,1843,0
|
|
20240510,180400,176045442,1843,1843,1843,1843,0
|
|
20240510,180300,176045442,1843,1843,1843,1843,0
|
|
20240510,180200,176045442,1843,1843,1843,1843,0
|
|
20240510,180100,176045442,1843,1843,1843,1843,0
|
|
20240510,180000,176045442,1843,1843,1843,1843,0
|
|
20240510,175900,176045442,1843,1843,1843,1843,0
|
|
20240510,175800,176045442,1843,1843,1843,1843,0
|
|
20240510,175700,176045442,1843,1843,1843,1843,0
|
|
20240510,175600,176045442,1843,1843,1843,1843,0
|
|
20240510,175500,176045442,1843,1843,1843,1843,0
|
|
20240510,175400,176045442,1843,1843,1843,1843,0
|
|
20240510,175300,176045442,1843,1843,1843,1843,0
|
|
20240510,175200,176045442,1843,1843,1843,1843,0
|
|
20240510,175100,176045442,1843,1843,1843,1843,0
|
|
20240510,175000,176045442,1843,1843,1843,1843,0
|
|
20240510,174900,176045442,1843,1843,1843,1843,0
|
|
20240510,174800,176045442,1843,1843,1843,1843,0
|
|
20240510,174700,176045442,1843,1843,1843,1843,0
|
|
20240510,174600,176045442,1843,1843,1843,1843,0
|
|
20240510,174500,176045442,1843,1843,1843,1843,0
|
|
20240510,174400,176045442,1843,1843,1843,1843,0
|
|
20240510,174300,176045442,1843,1843,1843,1843,0
|
|
20240510,174200,176045442,1843,1843,1843,1843,0
|
|
20240510,174100,176045442,1843,1843,1843,1843,0
|
|
20240510,174000,176045442,1843,1843,1843,1843,532
|
|
20240510,173900,176045442,1843,1843,1843,1843,0
|
|
20240510,173800,176045442,1843,1843,1843,1843,0
|
|
20240510,173700,176045442,1843,1843,1843,1843,0
|
|
20240510,173600,176045442,1843,1843,1843,1843,0
|
|
20240510,173500,176045442,1843,1843,1843,1843,0
|
|
20240510,173400,176045442,1843,1843,1843,1843,0
|
|
20240510,173300,176045442,1843,1843,1843,1843,0
|
|
20240510,173200,176045442,1843,1843,1843,1843,0
|
|
20240510,173100,176045442,1843,1843,1843,1843,0
|
|
20240510,173000,176045442,1843,1843,1843,1843,0
|
|
20240510,172900,176045442,1843,1843,1843,1843,0
|
|
20240510,172800,176045442,1843,1843,1843,1843,0
|
|
20240510,172700,176045442,1843,1843,1843,1843,0
|
|
20240510,172600,176045442,1843,1843,1843,1843,0
|
|
20240510,172500,176045442,1843,1843,1843,1843,0
|
|
20240510,172400,176045442,1843,1843,1843,1843,0
|
|
20240510,172300,176045442,1843,1843,1843,1843,0
|
|
20240510,172200,176045442,1843,1843,1843,1843,0
|
|
20240510,172100,176045442,1843,1843,1843,1843,0
|
|
20240510,172000,176045442,1843,1843,1843,1843,0
|
|
20240510,171900,176045442,1843,1843,1843,1843,0
|
|
20240510,171800,176045442,1843,1843,1843,1843,0
|
|
20240510,171700,176045442,1843,1843,1843,1843,0
|
|
20240510,171600,176045442,1843,1843,1843,1843,0
|
|
20240510,171500,176045442,1843,1843,1843,1843,0
|
|
20240510,171400,176045442,1843,1843,1843,1843,0
|
|
20240510,171300,176045442,1843,1843,1843,1843,0
|
|
20240510,171200,176045442,1843,1843,1843,1843,0
|
|
20240510,171100,176045442,1843,1843,1843,1843,0
|
|
20240510,171000,176045442,1843,1843,1843,1843,532
|
|
20240510,170900,176045442,1843,1843,1843,1843,0
|
|
20240510,170800,176045442,1843,1843,1843,1843,0
|
|
20240510,170700,176045442,1843,1843,1843,1843,0
|
|
20240510,170600,176045442,1843,1843,1843,1843,0
|
|
20240510,170500,176045442,1843,1843,1843,1843,0
|
|
20240510,170400,176045442,1843,1843,1843,1843,0
|
|
20240510,170300,176045442,1843,1843,1843,1843,0
|
|
20240510,170200,176045442,1843,1843,1843,1843,0
|
|
20240510,170100,176045442,1843,1843,1843,1843,0
|
|
20240510,170000,176045442,1843,1843,1843,1843,0
|
|
20240510,165900,176045442,1843,1843,1843,1843,0
|
|
20240510,165800,176045442,1843,1843,1843,1843,0
|
|
20240510,165700,176045442,1843,1843,1843,1843,0
|
|
20240510,165600,176045442,1843,1843,1843,1843,0
|
|
20240510,165500,176045442,1843,1843,1843,1843,0
|
|
20240510,165400,176045442,1843,1843,1843,1843,0
|
|
20240510,165300,176045442,1843,1843,1843,1843,0
|
|
20240510,165200,176045442,1843,1843,1843,1843,0
|
|
20240510,165100,176045442,1843,1843,1843,1843,0
|
|
20240510,165000,176045442,1843,1843,1843,1843,0
|
|
20240510,164900,176045442,1843,1843,1843,1843,0
|
|
20240510,164800,176045442,1843,1843,1843,1843,0
|
|
20240510,164700,176045442,1843,1843,1843,1843,0
|
|
20240510,164600,176045442,1843,1843,1843,1843,0
|
|
20240510,164500,176045442,1843,1843,1843,1843,0
|
|
20240510,164400,176045442,1843,1843,1843,1843,0
|
|
20240510,164300,176045442,1843,1843,1843,1843,0
|
|
20240510,164200,176045442,1843,1843,1843,1843,0
|
|
20240510,164100,176045442,1843,1843,1843,1843,0
|
|
20240510,164000,176045442,1843,1843,1843,1843,532
|
|
20240510,163900,176045442,1843,1843,1843,1843,0
|
|
20240510,163800,176045442,1843,1843,1843,1843,0
|
|
20240510,163700,176045442,1843,1843,1843,1843,0
|
|
20240510,163600,176045442,1843,1843,1843,1843,0
|
|
20240510,163500,176045442,1843,1843,1843,1843,0
|
|
20240510,163400,176045442,1843,1843,1843,1843,0
|
|
20240510,163300,176045442,1843,1843,1843,1843,0
|
|
20240510,163200,176045442,1843,1843,1843,1843,0
|
|
20240510,163100,176045442,1843,1843,1843,1843,0
|
|
20240510,163000,176045442,1843,1843,1843,1843,0
|
|
20240510,162900,176045442,1843,1843,1843,1843,0
|
|
20240510,162800,176045442,1843,1843,1843,1843,0
|
|
20240510,162700,176045442,1843,1843,1843,1843,0
|
|
20240510,162600,176045442,1843,1843,1843,1843,0
|
|
20240510,162500,176045442,1843,1843,1843,1843,0
|
|
20240510,162400,176045442,1843,1843,1843,1843,0
|
|
20240510,162300,176045442,1843,1843,1843,1843,0
|
|
20240510,162200,176045442,1843,1843,1843,1843,0
|
|
20240510,162100,176045442,1843,1843,1843,1843,0
|
|
20240510,162000,176045442,1843,1843,1843,1843,0
|
|
20240510,161900,176045442,1843,1843,1843,1843,0
|
|
20240510,161800,176045442,1843,1843,1843,1843,0
|
|
20240510,161700,176045442,1843,1843,1843,1843,0
|
|
20240510,161600,176045442,1843,1843,1843,1843,0
|
|
20240510,161500,176045442,1843,1843,1843,1843,0
|
|
20240510,161400,176045442,1843,1843,1843,1843,0
|
|
20240510,161300,176045442,1843,1843,1843,1843,0
|
|
20240510,161200,176045442,1843,1843,1843,1843,0
|
|
20240510,161100,176045442,1843,1843,1843,1843,0
|
|
20240510,161000,176045442,1843,1843,1843,1843,532
|
|
20240510,160900,176045442,1843,1843,1843,1843,0
|
|
20240510,160800,176045442,1843,1843,1843,1843,0
|
|
20240510,160700,176045442,1843,1843,1843,1843,0
|
|
20240510,160600,176045442,1843,1843,1843,1843,0
|
|
20240510,160500,176045442,1843,1843,1843,1843,0
|
|
20240510,160400,176045442,1843,1843,1843,1843,0
|
|
20240510,160300,176045442,1843,1843,1843,1843,0
|
|
20240510,160200,176045442,1843,1843,1843,1843,0
|
|
20240510,160100,176045442,1843,1843,1843,1843,0
|
|
20240510,160000,176045442,1843,1843,1843,1843,0
|
|
20240510,155900,176045442,1843,1843,1843,1843,0
|
|
20240510,155800,176045442,1843,1843,1843,1843,0
|
|
20240510,155700,176045442,1843,1843,1843,1843,0
|
|
20240510,155600,176045442,1843,1843,1843,1843,0
|
|
20240510,155500,176045442,1843,1843,1843,1843,0
|
|
20240510,155400,176045442,1843,1843,1843,1843,0
|
|
20240510,155300,176045442,1843,1843,1843,1843,0
|
|
20240510,155200,176045442,1843,1843,1843,1843,0
|
|
20240510,155100,176045442,1843,1843,1843,1843,0
|
|
20240510,155000,176045442,1843,1843,1843,1843,0
|
|
20240510,154900,176045442,1843,1843,1843,1843,0
|
|
20240510,154800,176045442,1843,1843,1843,1843,0
|
|
20240510,154700,176045442,1843,1843,1843,1843,0
|
|
20240510,154600,176045442,1843,1843,1843,1843,0
|
|
20240510,154500,176045442,1843,1843,1843,1843,0
|
|
20240510,154400,176045442,1843,1843,1843,1843,0
|
|
20240510,154300,176045442,1843,1843,1843,1843,0
|
|
20240510,154200,176045442,1843,1843,1843,1843,0
|
|
20240510,154100,176045442,1843,1843,1843,1843,0
|
|
20240510,154000,176045442,1843,1843,1843,1843,532
|
|
20240510,153900,176045442,1843,1843,1843,1843,0
|
|
20240510,153800,176045442,1843,1843,1843,1843,0
|
|
20240510,153700,176045442,1843,1843,1843,1843,0
|
|
20240510,153600,176045442,1843,1843,1843,1843,0
|
|
20240510,153500,176045442,1843,1843,1843,1843,0
|
|
20240510,153400,176045442,1843,1843,1843,1843,0
|
|
20240510,153300,176045442,1843,1843,1843,1843,0
|
|
20240510,153200,176045442,1843,1843,1843,1843,0
|
|
20240510,153100,176045442,1843,1843,1843,1843,0
|
|
20240510,153000,176045442,1843,1843,1843,1843,532
|
|
20240510,152900,175064966,1843,1843,1843,1843,0
|
|
20240510,152800,175064966,1843,1843,1843,1843,0
|
|
20240510,152700,175064966,1843,1843,1843,1843,0
|
|
20240510,152600,175064966,1843,1843,1843,1843,0
|
|
20240510,152500,175064966,1843,1843,1843,1843,0
|
|
20240510,152400,175064966,1843,1843,1843,1843,0
|
|
20240510,152300,175064966,1843,1843,1843,1843,0
|
|
20240510,152200,175064966,1843,1843,1843,1843,0
|
|
20240510,152100,175064966,1843,1843,1843,1843,0
|
|
20240510,152000,175064966,1843,1843,1843,1843,0
|
|
20240510,151900,175064966,1843,1832,1843,1832,322
|
|
20240510,151800,174474820,1831,1835,1835,1831,100
|
|
20240510,151700,174291583,1835,1836,1836,1835,645
|
|
20240510,151600,173107923,1836,1836,1836,1836,54
|
|
20240510,151500,173008779,1836,1836,1836,1836,1
|
|
20240510,151400,173006943,1845,1844,1845,1844,220
|
|
20240510,151300,172601048,1843,1843,1843,1843,5
|
|
20240510,151200,172591833,1843,1843,1843,1843,0
|
|
20240510,151100,172591833,1843,1843,1843,1843,0
|
|
20240510,151000,172591833,1843,1843,1843,1843,1
|
|
20240510,150900,172589990,1835,1835,1835,1835,0
|
|
20240510,150800,172589990,1835,1835,1835,1835,0
|
|
20240510,150700,172589990,1835,1835,1835,1835,150
|
|
20240510,150600,172314740,1845,1835,1845,1835,97
|
|
20240510,150500,172136245,1841,1841,1841,1841,486
|
|
20240510,150400,171241519,1847,1847,1847,1847,0
|
|
20240510,150300,171241519,1847,1847,1847,1847,0
|
|
20240510,150200,171241519,1847,1847,1847,1847,0
|
|
20240510,150100,171241519,1847,1847,1847,1847,0
|
|
20240510,150000,171241519,1847,1847,1847,1847,6
|
|
20240510,145900,171230437,1841,1841,1841,1841,0
|
|
20240510,145800,171230437,1841,1841,1841,1841,0
|
|
20240510,145700,171230437,1841,1841,1841,1841,0
|
|
20240510,145600,171230437,1841,1841,1841,1841,0
|
|
20240510,145500,171230437,1841,1841,1841,1841,10
|
|
20240510,145400,171212027,1847,1847,1847,1847,0
|
|
20240510,145300,171212027,1847,1847,1847,1847,0
|
|
20240510,145200,171212027,1847,1847,1847,1847,100
|
|
20240510,145100,171027327,1847,1847,1847,1847,0
|
|
20240510,145000,171027327,1847,1847,1847,1847,0
|
|
20240510,144900,171027327,1847,1847,1847,1847,0
|
|
20240510,144800,171027327,1847,1847,1847,1847,6
|
|
20240510,144700,171016245,1847,1847,1847,1847,0
|
|
20240510,144600,171016245,1847,1847,1847,1847,120
|
|
20240510,144500,170794605,1848,1848,1848,1848,5
|
|
20240510,144400,170785365,1849,1849,1849,1849,0
|
|
20240510,144300,170785365,1849,1849,1849,1849,0
|
|
20240510,144200,170785365,1849,1849,1849,1849,0
|
|
20240510,144100,170785365,1849,1849,1849,1849,0
|
|
20240510,144000,170785365,1849,1849,1849,1849,342
|
|
20240510,143900,170153007,1850,1843,1850,1843,3852
|
|
20240510,143800,163043805,1841,1840,1841,1840,1957
|
|
20240510,143700,159441278,1841,1839,1841,1839,2500
|
|
20240510,143600,154839431,1839,1839,1839,1839,0
|
|
20240510,143500,154839431,1839,1835,1839,1835,1604
|
|
20240510,143400,151892047,1836,1837,1837,1836,2
|
|
20240510,143300,151888374,1837,1837,1837,1837,0
|
|
20240510,143200,151888374,1837,1837,1837,1837,0
|
|
20240510,143100,151888374,1837,1828,1837,1828,625
|
|
20240510,143000,150741230,1837,1837,1837,1837,0
|
|
20240510,142900,150741230,1837,1837,1837,1837,5
|
|
20240510,142800,150732045,1837,1837,1837,1837,1
|
|
20240510,142700,150730208,1836,1836,1836,1836,143
|
|
20240510,142600,150467660,1836,1836,1836,1836,0
|
|
20240510,142500,150467660,1836,1836,1836,1836,0
|
|
20240510,142400,150467660,1836,1836,1836,1836,0
|
|
20240510,142300,150467660,1836,1836,1836,1836,0
|
|
20240510,142200,150467660,1836,1836,1836,1836,2
|
|
20240510,142100,150463988,1836,1831,1836,1831,420
|
|
20240510,142000,149693418,1829,1829,1829,1829,38
|
|
20240510,141900,149623916,1828,1828,1828,1828,0
|
|
20240510,141800,149623916,1828,1828,1828,1828,13
|
|
20240510,141700,149600152,1827,1827,1827,1827,0
|
|
20240510,141600,149600152,1827,1827,1827,1827,11
|
|
20240510,141500,149580055,1827,1827,1827,1827,6
|
|
20240510,141400,149569093,1827,1827,1827,1827,5
|
|
20240510,141300,149559958,1825,1825,1825,1825,49
|
|
20240510,141200,149470533,1825,1825,1825,1825,0
|
|
20240510,141100,149470533,1825,1825,1825,1825,210
|
|
20240510,141000,149087283,1825,1825,1825,1825,0
|
|
20240510,140900,149087283,1825,1825,1825,1825,0
|
|
20240510,140800,149087283,1825,1825,1825,1825,0
|
|
20240510,140700,149087283,1825,1825,1825,1825,89
|
|
20240510,140600,148924858,1825,1825,1825,1825,0
|
|
20240510,140500,148924858,1825,1825,1825,1825,0
|
|
20240510,140400,148924858,1825,1826,1826,1825,8
|
|
20240510,140300,148910251,1826,1826,1826,1825,406
|
|
20240510,140200,148168901,1825,1828,1828,1825,4616
|
|
20240510,140100,139744036,1828,1828,1828,1828,150
|
|
20240510,140000,139469836,1828,1828,1828,1828,0
|
|
20240510,135900,139469836,1828,1828,1828,1828,0
|
|
20240510,135800,139469836,1828,1828,1828,1828,0
|
|
20240510,135700,139469836,1828,1828,1828,1828,73
|
|
20240510,135600,139336392,1828,1828,1828,1828,77
|
|
20240510,135500,139195636,1826,1826,1826,1826,50
|
|
20240510,135400,139104336,1827,1829,1829,1827,320
|
|
20240510,135300,138519385,1829,1829,1829,1829,200
|
|
20240510,135200,138153585,1828,1828,1828,1828,0
|
|
20240510,135100,138153585,1828,1828,1828,1828,1
|
|
20240510,135000,138151757,1828,1828,1828,1828,0
|
|
20240510,134900,138151757,1828,1828,1828,1828,1000
|
|
20240510,134800,136323757,1827,1827,1827,1827,0
|
|
20240510,134700,136323757,1827,1827,1827,1827,32
|
|
20240510,134600,136265293,1827,1827,1827,1827,2
|
|
20240510,134500,136261639,1827,1827,1827,1827,0
|
|
20240510,134400,136261639,1827,1827,1827,1827,8
|
|
20240510,134300,136247023,1827,1827,1827,1827,0
|
|
20240510,134200,136247023,1827,1827,1827,1827,1
|
|
20240510,134100,136245196,1826,1826,1826,1826,20
|
|
20240510,134000,136208676,1826,1826,1826,1826,40
|
|
20240510,133900,136135636,1826,1826,1826,1826,60
|
|
20240510,133800,136026076,1826,1826,1826,1826,28
|
|
20240510,133700,135974948,1826,1829,1829,1826,3078
|
|
20240510,133600,130352555,1829,1829,1829,1829,26
|
|
20240510,133500,130305001,1830,1830,1830,1830,2
|
|
20240510,133400,130301341,1830,1830,1830,1830,500
|
|
20240510,133300,129386341,1829,1829,1829,1829,0
|
|
20240510,133200,129386341,1829,1829,1829,1829,0
|
|
20240510,133100,129386341,1829,1829,1829,1829,4
|
|
20240510,133000,129379025,1827,1827,1827,1827,0
|
|
20240510,132900,129379025,1827,1827,1827,1827,0
|
|
20240510,132800,129379025,1827,1827,1827,1827,0
|
|
20240510,132700,129379025,1827,1827,1827,1827,0
|
|
20240510,132600,129379025,1827,1827,1827,1827,0
|
|
20240510,132500,129379025,1827,1827,1827,1827,0
|
|
20240510,132400,129379025,1827,1827,1827,1827,0
|
|
20240510,132300,129379025,1827,1827,1827,1827,0
|
|
20240510,132200,129379025,1827,1827,1827,1827,0
|
|
20240510,132100,129379025,1827,1827,1827,1827,0
|
|
20240510,132000,129379025,1827,1827,1827,1827,5
|
|
20240510,131900,129369890,1831,1831,1831,1831,8
|
|
20240510,131800,129355242,1827,1830,1830,1827,2762
|
|
20240510,131700,124306364,1830,1830,1830,1830,0
|
|
20240510,131600,124306364,1830,1830,1830,1830,0
|
|
20240510,131500,124306364,1830,1831,1831,1830,201
|
|
20240510,131400,123938533,1831,1831,1831,1831,0
|
|
20240510,131300,123938533,1831,1831,1831,1831,204
|
|
20240510,131200,123565009,1831,1831,1831,1831,0
|
|
20240510,131100,123565009,1831,1831,1831,1831,0
|
|
20240510,131000,123565009,1831,1831,1831,1831,0
|
|
20240510,130900,123565009,1831,1831,1831,1831,0
|
|
20240510,130800,123565009,1831,1831,1831,1831,0
|
|
20240510,130700,123565009,1831,1831,1831,1831,106
|
|
20240510,130600,123370923,1831,1831,1831,1831,0
|
|
20240510,130500,123370923,1831,1831,1831,1831,0
|
|
20240510,130400,123370923,1831,1831,1831,1831,0
|
|
20240510,130300,123370923,1831,1831,1831,1831,1
|
|
20240510,130200,123369092,1831,1831,1831,1831,0
|
|
20240510,130100,123369092,1831,1831,1831,1831,6
|
|
20240510,130000,123358106,1831,1831,1831,1831,0
|
|
20240510,125900,123358106,1831,1831,1831,1831,0
|
|
20240510,125800,123358106,1831,1831,1831,1831,0
|
|
20240510,125700,123358106,1831,1831,1831,1831,1
|
|
20240510,125600,123356275,1830,1833,1833,1830,1243
|
|
20240510,125500,121081221,1835,1835,1835,1835,0
|
|
20240510,125400,121081221,1835,1835,1835,1835,0
|
|
20240510,125300,121081221,1835,1835,1835,1835,0
|
|
20240510,125200,121081221,1835,1835,1835,1835,0
|
|
20240510,125100,121081221,1835,1835,1835,1835,0
|
|
20240510,125000,121081221,1835,1835,1835,1835,0
|
|
20240510,124900,121081221,1835,1835,1835,1835,10
|
|
20240510,124800,121062871,1832,1832,1832,1832,0
|
|
20240510,124700,121062871,1832,1832,1832,1832,0
|
|
20240510,124600,121062871,1832,1832,1832,1832,0
|
|
20240510,124500,121062871,1832,1832,1832,1832,20
|
|
20240510,124400,121026231,1831,1831,1831,1831,0
|
|
20240510,124300,121026231,1831,1831,1831,1831,0
|
|
20240510,124200,121026231,1831,1831,1831,1831,0
|
|
20240510,124100,121026231,1831,1833,1833,1831,1000
|
|
20240510,124000,119195189,1831,1831,1831,1831,0
|
|
20240510,123900,119195189,1831,1831,1831,1831,0
|
|
20240510,123800,119195189,1831,1831,1831,1831,0
|
|
20240510,123700,119195189,1831,1831,1831,1831,0
|
|
20240510,123600,119195189,1831,1831,1831,1831,0
|
|
20240510,123500,119195189,1831,1831,1831,1831,0
|
|
20240510,123400,119195189,1831,1831,1831,1831,0
|
|
20240510,123300,119195189,1831,1831,1831,1831,0
|
|
20240510,123200,119195189,1831,1831,1831,1831,0
|
|
20240510,123100,119195189,1831,1831,1831,1831,2
|
|
20240510,123000,119191527,1831,1831,1831,1831,0
|
|
20240510,122900,119191527,1831,1831,1831,1831,0
|
|
20240510,122800,119191527,1831,1831,1831,1831,0
|
|
20240510,122700,119191527,1831,1831,1831,1831,0
|
|
20240510,122600,119191527,1831,1831,1831,1831,0
|
|
20240510,122500,119191527,1831,1831,1831,1831,21
|
|
20240510,122400,119153076,1831,1831,1831,1831,0
|
|
20240510,122300,119153076,1831,1831,1831,1831,0
|
|
20240510,122200,119153076,1831,1831,1831,1831,0
|
|
20240510,122100,119153076,1831,1831,1831,1831,0
|
|
20240510,122000,119153076,1831,1831,1831,1831,0
|
|
20240510,121900,119153076,1831,1831,1831,1831,93
|
|
20240510,121800,118982793,1831,1831,1831,1831,245
|
|
20240510,121700,118534198,1829,1829,1829,1829,0
|
|
20240510,121600,118534198,1829,1829,1829,1829,0
|
|
20240510,121500,118534198,1829,1829,1829,1829,0
|
|
20240510,121400,118534198,1829,1830,1830,1829,198
|
|
20240510,121300,118172051,1830,1830,1830,1830,1
|
|
20240510,121200,118170221,1830,1830,1830,1830,0
|
|
20240510,121100,118170221,1830,1831,1831,1830,2054
|
|
20240510,121000,114411122,1831,1831,1831,1831,0
|
|
20240510,120900,114411122,1831,1831,1831,1831,2
|
|
20240510,120800,114407460,1830,1831,1831,1830,302
|
|
20240510,120700,113854660,1831,1833,1833,1831,1563
|
|
20240510,120600,110991886,1837,1837,1837,1837,0
|
|
20240510,120500,110991886,1837,1834,1837,1834,7
|
|
20240510,120400,110979039,1837,1834,1837,1834,2
|
|
20240510,120300,110975368,1837,1834,1837,1834,20
|
|
20240510,120200,110938631,1837,1837,1837,1837,0
|
|
20240510,120100,110938631,1837,1834,1837,1833,751
|
|
20240510,120000,109561974,1837,1835,1837,1835,3
|
|
20240510,115900,109556465,1837,1837,1837,1837,0
|
|
20240510,115800,109556465,1837,1835,1837,1835,17
|
|
20240510,115700,109525248,1837,1837,1837,1837,0
|
|
20240510,115600,109525248,1837,1836,1837,1835,21
|
|
20240510,115500,109486679,1837,1836,1837,1836,3
|
|
20240510,115400,109481170,1837,1835,1837,1835,19
|
|
20240510,115300,109446278,1834,1834,1834,1834,1
|
|
20240510,115200,109444444,1837,1835,1837,1835,2
|
|
20240510,115100,109440772,1835,1835,1837,1835,8
|
|
20240510,115000,109426084,1837,1837,1837,1837,0
|
|
20240510,114900,109426084,1837,1838,1839,1835,630
|
|
20240510,114800,108269879,1839,1839,1839,1839,0
|
|
20240510,114700,108269879,1839,1839,1839,1839,0
|
|
20240510,114600,108269879,1839,1837,1839,1837,2
|
|
20240510,114500,108266203,1839,1837,1839,1837,6
|
|
20240510,114400,108255171,1840,1837,1840,1837,3
|
|
20240510,114300,108249654,1840,1837,1840,1837,6
|
|
20240510,114200,108238620,1840,1837,1840,1837,592
|
|
20240510,114100,107151110,1841,1838,1841,1838,2
|
|
20240510,114000,107147431,1841,1838,1841,1838,752
|
|
20240510,113900,105763026,1841,1841,1841,1838,36
|
|
20240510,113800,105696785,1841,1841,1841,1838,16
|
|
20240510,113700,105667338,1841,1837,1841,1837,1929
|
|
20240510,113600,102123705,1837,1837,1837,1837,3
|
|
20240510,113500,102118194,1837,1836,1837,1836,11
|
|
20240510,113400,102097988,1837,1836,1837,1836,5
|
|
20240510,113300,102088805,1837,1837,1837,1837,0
|
|
20240510,113200,102088805,1837,1837,1837,1837,0
|
|
20240510,113100,102088805,1837,1836,1837,1836,6
|
|
20240510,113000,102077785,1835,1835,1835,1835,1
|
|
20240510,112900,102075950,1837,1835,1837,1835,9
|
|
20240510,112800,102059427,1837,1835,1837,1835,14
|
|
20240510,112700,102033721,1837,1837,1837,1837,0
|
|
20240510,112600,102033721,1837,1837,1837,1837,21
|
|
20240510,112500,101995144,1837,1837,1837,1837,0
|
|
20240510,112400,101995144,1837,1835,1837,1835,5
|
|
20240510,112300,101985961,1837,1837,1837,1837,0
|
|
20240510,112200,101985961,1837,1837,1837,1837,1
|
|
20240510,112100,101984124,1837,1837,1837,1837,0
|
|
20240510,112000,101984124,1837,1837,1837,1837,16
|
|
20240510,111900,101954732,1837,1837,1837,1837,10
|
|
20240510,111800,101936362,1837,1837,1837,1837,45
|
|
20240510,111700,101853697,1837,1837,1837,1837,0
|
|
20240510,111600,101853697,1837,1837,1837,1837,2
|
|
20240510,111500,101850023,1837,1837,1837,1837,0
|
|
20240510,111400,101850023,1837,1833,1837,1831,505
|
|
20240510,111300,100925204,1837,1837,1837,1837,10
|
|
20240510,111200,100906834,1837,1837,1837,1837,0
|
|
20240510,111100,100906834,1837,1837,1837,1837,4
|
|
20240510,111000,100899486,1837,1832,1837,1832,759
|
|
20240510,110900,99508853,1837,1837,1837,1837,0
|
|
20240510,110800,99508853,1837,1833,1837,1833,1845
|
|
20240510,110700,96126852,1837,1837,1837,1837,20
|
|
20240510,110600,96090112,1837,1834,1837,1834,31
|
|
20240510,110500,96033177,1837,1836,1837,1834,1933
|
|
20240510,110400,92487822,1837,1837,1837,1837,2
|
|
20240510,110300,92484148,1837,1837,1837,1837,21
|
|
20240510,110200,92445571,1837,1837,1837,1837,9
|
|
20240510,110100,92429038,1836,1835,1837,1835,206
|
|
20240510,110000,92050891,1835,1835,1835,1835,24
|
|
20240510,105900,92006851,1835,1835,1835,1835,66
|
|
20240510,105800,91885741,1834,1832,1835,1832,699
|
|
20240510,105700,90604785,1835,1834,1835,1833,651
|
|
20240510,105600,89411389,1835,1834,1835,1833,1514
|
|
20240510,105500,86635795,1835,1838,1838,1835,5673
|
|
20240510,105400,76225040,1850,1850,1850,1850,0
|
|
20240510,105300,76225040,1850,1844,1850,1835,4422
|
|
20240510,105200,68101750,1850,1850,1850,1850,9
|
|
20240510,105100,68085100,1850,1850,1850,1850,3
|
|
20240510,105000,68079550,1850,1850,1850,1850,1
|
|
20240510,104900,68077700,1850,1849,1850,1849,207
|
|
20240510,104800,67694948,1849,1849,1849,1849,1
|
|
20240510,104700,67693099,1849,1849,1849,1849,0
|
|
20240510,104600,67693099,1849,1849,1849,1849,3
|
|
20240510,104500,67687552,1849,1849,1849,1849,303
|
|
20240510,104400,67127305,1849,1849,1849,1849,5
|
|
20240510,104300,67118060,1849,1849,1849,1838,631
|
|
20240510,104200,65955937,1849,1848,1849,1847,122
|
|
20240510,104100,65730463,1848,1848,1848,1848,100
|
|
20240510,104000,65545663,1848,1848,1849,1848,26
|
|
20240510,103900,65497603,1849,1849,1849,1849,8
|
|
20240510,103800,65482811,1849,1848,1849,1848,11
|
|
20240510,103700,65462482,1849,1849,1849,1843,128
|
|
20240510,103600,65225999,1849,1849,1849,1849,10
|
|
20240510,103500,65207509,1849,1843,1850,1843,169
|
|
20240510,103400,64895017,1842,1849,1850,1842,223
|
|
20240510,103300,64483153,1846,1849,1849,1846,102
|
|
20240510,103200,64294558,1850,1850,1851,1850,606
|
|
20240510,103100,63173397,1850,1848,1850,1848,1292
|
|
20240510,103000,60785169,1848,1848,1848,1847,201
|
|
20240510,102900,60413751,1842,1847,1849,1842,675
|
|
20240510,102800,59166426,1847,1850,1850,1836,1565
|
|
20240510,102700,56288653,1851,1852,1852,1844,40
|
|
20240510,102600,56214587,1852,1848,1852,1847,556
|
|
20240510,102500,55185966,1850,1852,1852,1848,413
|
|
20240510,102400,54422041,1852,1847,1854,1847,2587
|
|
20240510,102300,49639784,1847,1846,1847,1839,1326
|
|
20240510,102200,47193719,1846,1844,1846,1844,300
|
|
20240510,102100,46640175,1843,1840,1843,1840,452
|
|
20240510,102000,45807167,1839,1840,1841,1839,117
|
|
20240510,101900,45591986,1843,1843,1843,1840,110
|
|
20240510,101800,45389283,1843,1843,1846,1840,195
|
|
20240510,101700,45029650,1846,1843,1846,1840,1002
|
|
20240510,101600,43184315,1845,1845,1845,1845,57
|
|
20240510,101500,43079150,1845,1845,1845,1845,74
|
|
20240510,101400,42942620,1845,1845,1845,1840,49
|
|
20240510,101300,42852220,1845,1845,1845,1845,78
|
|
20240510,101200,42708310,1845,1845,1845,1845,68
|
|
20240510,101100,42582850,1846,1840,1846,1840,442
|
|
20240510,101000,41768255,1840,1837,1840,1835,716
|
|
20240510,100900,40454222,1840,1837,1840,1837,60
|
|
20240510,100800,40343846,1840,1837,1840,1837,44
|
|
20240510,100700,40262929,1839,1839,1839,1835,1034
|
|
20240510,100600,38365426,1836,1839,1839,1835,4865
|
|
20240510,100500,29437704,1839,1837,1839,1837,53
|
|
20240510,100400,29340257,1839,1840,1840,1837,63
|
|
20240510,100300,29224362,1840,1837,1840,1837,61
|
|
20240510,100200,29112152,1840,1843,1843,1837,239
|
|
20240510,100100,28672324,1843,1837,1843,1837,75
|
|
20240510,100000,28534537,1837,1842,1843,1837,577
|
|
20240510,095900,27474203,1843,1841,1843,1841,51
|
|
20240510,095800,27380256,1843,1843,1843,1843,110
|
|
20240510,095700,27177526,1843,1841,1843,1838,34
|
|
20240510,095600,27114888,1843,1841,1843,1838,18
|
|
20240510,095500,27081733,1843,1841,1843,1838,17
|
|
20240510,095400,27050419,1843,1840,1843,1837,104
|
|
20240510,095300,26859001,1840,1838,1840,1838,96
|
|
20240510,095200,26682547,1838,1838,1838,1838,1322
|
|
20240510,095100,24252711,1837,1837,1837,1837,0
|
|
20240510,095000,24252711,1837,1837,1838,1837,51
|
|
20240510,094900,24158983,1837,1837,1837,1837,0
|
|
20240510,094800,24158983,1837,1837,1837,1837,1
|
|
20240510,094700,24157146,1837,1836,1837,1836,310
|
|
20240510,094600,23587976,1836,1836,1836,1836,4
|
|
20240510,094500,23580632,1836,1836,1836,1836,67
|
|
20240510,094400,23457620,1836,1836,1837,1836,140
|
|
20240510,094300,23200579,1836,1836,1836,1836,0
|
|
20240510,094200,23200579,1836,1836,1836,1836,309
|
|
20240510,094100,22633255,1835,1835,1835,1835,0
|
|
20240510,094000,22633255,1835,1835,1835,1835,1
|
|
20240510,093900,22631420,1835,1835,1835,1835,1
|
|
20240510,093800,22629585,1836,1836,1836,1836,106
|
|
20240510,093700,22434969,1836,1836,1836,1836,0
|
|
20240510,093600,22434969,1836,1836,1836,1836,0
|
|
20240510,093500,22434969,1836,1836,1836,1836,2
|
|
20240510,093400,22431297,1835,1835,1835,1835,0
|
|
20240510,093300,22431297,1835,1836,1836,1835,2
|
|
20240510,093200,22427626,1836,1836,1836,1836,50
|
|
20240510,093100,22335826,1836,1839,1839,1836,454
|
|
20240510,093000,21501470,1839,1839,1839,1839,69
|
|
20240510,092900,21374579,1839,1839,1839,1839,356
|
|
20240510,092800,20719895,1841,1840,1843,1840,6
|
|
20240510,092700,20708849,1843,1843,1843,1843,1
|
|
20240510,092600,20707006,1846,1846,1846,1846,0
|
|
20240510,092500,20707006,1846,1845,1846,1840,2118
|
|
20240510,092400,16797455,1845,1845,1845,1845,9
|
|
20240510,092300,16780850,1845,1846,1846,1845,161
|
|
20240510,092200,16483656,1846,1846,1846,1846,51
|
|
20240510,092100,16389510,1847,1846,1848,1845,54
|
|
20240510,092000,16289873,1848,1845,1848,1845,79
|
|
20240510,091900,16143964,1845,1845,1845,1844,29
|
|
20240510,091800,16090460,1844,1840,1844,1839,2205
|
|
20240510,091700,12028361,1839,1839,1840,1839,104
|
|
20240510,091600,11837101,1838,1839,1839,1838,12
|
|
20240510,091500,11815039,1839,1837,1839,1837,60
|
|
20240510,091400,11704766,1838,1839,1839,1837,195
|
|
20240510,091300,11346225,1839,1839,1839,1839,1
|
|
20240510,091200,11344386,1839,1839,1839,1839,52
|
|
20240510,091100,11248758,1840,1840,1840,1840,23
|
|
20240510,091000,11206438,1840,1840,1840,1840,0
|
|
20240510,090900,11206438,1840,1840,1840,1840,0
|
|
20240510,090800,11206438,1840,1840,1840,1840,355
|
|
20240510,090700,10553238,1840,1840,1840,1840,0
|
|
20240510,090600,10553238,1840,1840,1840,1840,563
|
|
20240510,090500,9517318,1825,1825,1825,1825,0
|
|
20240510,090400,9517318,1825,1835,1835,1825,2711
|
|
20240510,090300,4547956,1840,1840,1840,1840,0
|
|
20240510,090200,4547956,1840,1840,1840,1840,0
|
|
20240510,090100,4547956,1840,1840,1840,1840,446
|
|
20240510,090000,3727316,1839,1835,1839,1835,2031
|