627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,192400,57507509,1596,1596,1596,1596,56
|
|
20240502,192300,57507509,1596,1596,1596,1596,0
|
|
20240502,192200,57507509,1596,1596,1596,1596,0
|
|
20240502,192100,57507509,1596,1596,1596,1596,0
|
|
20240502,192000,57507509,1596,1596,1596,1596,0
|
|
20240502,191900,57507509,1596,1596,1596,1596,0
|
|
20240502,191800,57507509,1596,1596,1596,1596,0
|
|
20240502,191700,57507509,1596,1596,1596,1596,0
|
|
20240502,191600,57507509,1596,1596,1596,1596,0
|
|
20240502,191500,57507509,1596,1596,1596,1596,0
|
|
20240502,191400,57507509,1596,1596,1596,1596,0
|
|
20240502,191300,57507509,1596,1596,1596,1596,0
|
|
20240502,191200,57507509,1596,1596,1596,1596,0
|
|
20240502,191100,57507509,1596,1596,1596,1596,0
|
|
20240502,191000,57507509,1596,1596,1596,1596,0
|
|
20240502,190900,57507509,1596,1596,1596,1596,0
|
|
20240502,190800,57507509,1596,1596,1596,1596,0
|
|
20240502,190700,57507509,1596,1596,1596,1596,0
|
|
20240502,190600,57507509,1596,1596,1596,1596,0
|
|
20240502,190500,57507509,1596,1596,1596,1596,0
|
|
20240502,190400,57507509,1596,1596,1596,1596,0
|
|
20240502,190300,57507509,1596,1596,1596,1596,0
|
|
20240502,190200,57507509,1596,1596,1596,1596,0
|
|
20240502,190100,57507509,1596,1596,1596,1596,0
|
|
20240502,190000,57507509,1596,1596,1596,1596,0
|
|
20240502,185900,57507509,1596,1596,1596,1596,0
|
|
20240502,185800,57507509,1596,1596,1596,1596,0
|
|
20240502,185700,57507509,1596,1596,1596,1596,0
|
|
20240502,185600,57507509,1596,1596,1596,1596,0
|
|
20240502,185500,57507509,1596,1596,1596,1596,0
|
|
20240502,185400,57507509,1596,1596,1596,1596,56
|
|
20240502,185300,57507509,1596,1596,1596,1596,0
|
|
20240502,185200,57507509,1596,1596,1596,1596,0
|
|
20240502,185100,57507509,1596,1596,1596,1596,0
|
|
20240502,185000,57507509,1596,1596,1596,1596,0
|
|
20240502,184900,57507509,1596,1596,1596,1596,0
|
|
20240502,184800,57507509,1596,1596,1596,1596,0
|
|
20240502,184700,57507509,1596,1596,1596,1596,0
|
|
20240502,184600,57507509,1596,1596,1596,1596,0
|
|
20240502,184500,57507509,1596,1596,1596,1596,0
|
|
20240502,184400,57507509,1596,1596,1596,1596,0
|
|
20240502,184300,57507509,1596,1596,1596,1596,0
|
|
20240502,184200,57507509,1596,1596,1596,1596,0
|
|
20240502,184100,57507509,1596,1596,1596,1596,0
|
|
20240502,184000,57507509,1596,1596,1596,1596,0
|
|
20240502,183900,57507509,1596,1596,1596,1596,0
|
|
20240502,183800,57507509,1596,1596,1596,1596,0
|
|
20240502,183700,57507509,1596,1596,1596,1596,0
|
|
20240502,183600,57507509,1596,1596,1596,1596,0
|
|
20240502,183500,57507509,1596,1596,1596,1596,0
|
|
20240502,183400,57507509,1596,1596,1596,1596,0
|
|
20240502,183300,57507509,1596,1596,1596,1596,0
|
|
20240502,183200,57507509,1596,1596,1596,1596,0
|
|
20240502,183100,57507509,1596,1596,1596,1596,0
|
|
20240502,183000,57507509,1596,1596,1596,1596,0
|
|
20240502,182900,57507509,1596,1596,1596,1596,0
|
|
20240502,182800,57507509,1596,1596,1596,1596,0
|
|
20240502,182700,57507509,1596,1596,1596,1596,0
|
|
20240502,182600,57507509,1596,1596,1596,1596,0
|
|
20240502,182500,57507509,1596,1596,1596,1596,0
|
|
20240502,182400,57507509,1596,1596,1596,1596,56
|
|
20240502,182300,57507509,1596,1596,1596,1596,0
|
|
20240502,182200,57507509,1596,1596,1596,1596,0
|
|
20240502,182100,57507509,1596,1596,1596,1596,0
|
|
20240502,182000,57507509,1596,1596,1596,1596,0
|
|
20240502,181900,57507509,1596,1596,1596,1596,0
|
|
20240502,181800,57507509,1596,1596,1596,1596,0
|
|
20240502,181700,57507509,1596,1596,1596,1596,0
|
|
20240502,181600,57507509,1596,1596,1596,1596,0
|
|
20240502,181500,57507509,1596,1596,1596,1596,0
|
|
20240502,181400,57507509,1596,1596,1596,1596,0
|
|
20240502,181300,57507509,1596,1596,1596,1596,0
|
|
20240502,181200,57507509,1596,1596,1596,1596,0
|
|
20240502,181100,57507509,1596,1596,1596,1596,0
|
|
20240502,181000,57507509,1596,1596,1596,1596,0
|
|
20240502,180900,57507509,1596,1596,1596,1596,0
|
|
20240502,180800,57507509,1596,1596,1596,1596,0
|
|
20240502,180700,57507509,1596,1596,1596,1596,0
|
|
20240502,180600,57507509,1596,1596,1596,1596,0
|
|
20240502,180500,57507509,1596,1596,1596,1596,0
|
|
20240502,180400,57507509,1596,1596,1596,1596,0
|
|
20240502,180300,57507509,1596,1596,1596,1596,0
|
|
20240502,180200,57507509,1596,1596,1596,1596,0
|
|
20240502,180100,57507509,1596,1596,1596,1596,0
|
|
20240502,180000,57507509,1596,1596,1596,1596,0
|
|
20240502,175900,57507509,1596,1596,1596,1596,0
|
|
20240502,175800,57507509,1596,1596,1596,1596,0
|
|
20240502,175700,57507509,1596,1596,1596,1596,0
|
|
20240502,175600,57507509,1596,1596,1596,1596,0
|
|
20240502,175500,57507509,1596,1596,1596,1596,0
|
|
20240502,175400,57507509,1596,1596,1596,1596,56
|
|
20240502,175300,57507509,1596,1596,1596,1596,0
|
|
20240502,175200,57507509,1596,1596,1596,1596,0
|
|
20240502,175100,57507509,1596,1596,1596,1596,0
|
|
20240502,175000,57507509,1596,1596,1596,1596,0
|
|
20240502,174900,57507509,1596,1596,1596,1596,0
|
|
20240502,174800,57507509,1596,1596,1596,1596,0
|
|
20240502,174700,57507509,1596,1596,1596,1596,0
|
|
20240502,174600,57507509,1596,1596,1596,1596,0
|
|
20240502,174500,57507509,1596,1596,1596,1596,0
|
|
20240502,174400,57507509,1596,1596,1596,1596,0
|
|
20240502,174300,57507509,1596,1596,1596,1596,0
|
|
20240502,174200,57507509,1596,1596,1596,1596,0
|
|
20240502,174100,57507509,1596,1596,1596,1596,0
|
|
20240502,174000,57507509,1596,1596,1596,1596,0
|
|
20240502,173900,57507509,1596,1596,1596,1596,0
|
|
20240502,173800,57507509,1596,1596,1596,1596,0
|
|
20240502,173700,57507509,1596,1596,1596,1596,0
|
|
20240502,173600,57507509,1596,1596,1596,1596,0
|
|
20240502,173500,57507509,1596,1596,1596,1596,0
|
|
20240502,173400,57507509,1596,1596,1596,1596,0
|
|
20240502,173300,57507509,1596,1596,1596,1596,0
|
|
20240502,173200,57507509,1596,1596,1596,1596,0
|
|
20240502,173100,57507509,1596,1596,1596,1596,0
|
|
20240502,173000,57507509,1596,1596,1596,1596,0
|
|
20240502,172900,57507509,1596,1596,1596,1596,0
|
|
20240502,172800,57507509,1596,1596,1596,1596,0
|
|
20240502,172700,57507509,1596,1596,1596,1596,0
|
|
20240502,172600,57507509,1596,1596,1596,1596,0
|
|
20240502,172500,57507509,1596,1596,1596,1596,0
|
|
20240502,172400,57507509,1596,1596,1596,1596,56
|
|
20240502,172300,57507509,1596,1596,1596,1596,0
|
|
20240502,172200,57507509,1596,1596,1596,1596,0
|
|
20240502,172100,57507509,1596,1596,1596,1596,0
|
|
20240502,172000,57507509,1596,1596,1596,1596,0
|
|
20240502,171900,57507509,1596,1596,1596,1596,0
|
|
20240502,171800,57507509,1596,1596,1596,1596,0
|
|
20240502,171700,57507509,1596,1596,1596,1596,0
|
|
20240502,171600,57507509,1596,1596,1596,1596,0
|
|
20240502,171500,57507509,1596,1596,1596,1596,0
|
|
20240502,171400,57507509,1596,1596,1596,1596,0
|
|
20240502,171300,57507509,1596,1596,1596,1596,0
|
|
20240502,171200,57507509,1596,1596,1596,1596,0
|
|
20240502,171100,57507509,1596,1596,1596,1596,0
|
|
20240502,171000,57507509,1596,1596,1596,1596,0
|
|
20240502,170900,57507509,1596,1596,1596,1596,0
|
|
20240502,170800,57507509,1596,1596,1596,1596,0
|
|
20240502,170700,57507509,1596,1596,1596,1596,0
|
|
20240502,170600,57507509,1596,1596,1596,1596,0
|
|
20240502,170500,57507509,1596,1596,1596,1596,0
|
|
20240502,170400,57507509,1596,1596,1596,1596,0
|
|
20240502,170300,57507509,1596,1596,1596,1596,0
|
|
20240502,170200,57507509,1596,1596,1596,1596,0
|
|
20240502,170100,57507509,1596,1596,1596,1596,0
|
|
20240502,170000,57507509,1596,1596,1596,1596,0
|
|
20240502,165900,57507509,1596,1596,1596,1596,0
|
|
20240502,165800,57507509,1596,1596,1596,1596,0
|
|
20240502,165700,57507509,1596,1596,1596,1596,0
|
|
20240502,165600,57507509,1596,1596,1596,1596,0
|
|
20240502,165500,57507509,1596,1596,1596,1596,0
|
|
20240502,165400,57507509,1596,1596,1596,1596,56
|
|
20240502,165300,57507509,1596,1596,1596,1596,0
|
|
20240502,165200,57507509,1596,1596,1596,1596,0
|
|
20240502,165100,57507509,1596,1596,1596,1596,0
|
|
20240502,165000,57507509,1596,1596,1596,1596,0
|
|
20240502,164900,57507509,1596,1596,1596,1596,0
|
|
20240502,164800,57507509,1596,1596,1596,1596,0
|
|
20240502,164700,57507509,1596,1596,1596,1596,0
|
|
20240502,164600,57507509,1596,1596,1596,1596,0
|
|
20240502,164500,57507509,1596,1596,1596,1596,0
|
|
20240502,164400,57507509,1596,1596,1596,1596,0
|
|
20240502,164300,57507509,1596,1596,1596,1596,0
|
|
20240502,164200,57507509,1596,1596,1596,1596,0
|
|
20240502,164100,57507509,1596,1596,1596,1596,0
|
|
20240502,164000,57507509,1596,1596,1596,1596,0
|
|
20240502,163900,57507509,1596,1596,1596,1596,0
|
|
20240502,163800,57507509,1596,1596,1596,1596,0
|
|
20240502,163700,57507509,1596,1596,1596,1596,0
|
|
20240502,163600,57507509,1596,1596,1596,1596,0
|
|
20240502,163500,57507509,1596,1596,1596,1596,0
|
|
20240502,163400,57507509,1596,1596,1596,1596,0
|
|
20240502,163300,57507509,1596,1596,1596,1596,0
|
|
20240502,163200,57507509,1596,1596,1596,1596,0
|
|
20240502,163100,57507509,1596,1596,1596,1596,0
|
|
20240502,163000,57507509,1596,1596,1596,1596,0
|
|
20240502,162900,57507509,1596,1596,1596,1596,0
|
|
20240502,162800,57507509,1596,1596,1596,1596,0
|
|
20240502,162700,57507509,1596,1596,1596,1596,0
|
|
20240502,162600,57507509,1596,1596,1596,1596,0
|
|
20240502,162500,57507509,1596,1596,1596,1596,0
|
|
20240502,162400,57507509,1596,1596,1596,1596,56
|
|
20240502,162300,57507509,1596,1596,1596,1596,0
|
|
20240502,162200,57507509,1596,1596,1596,1596,0
|
|
20240502,162100,57507509,1596,1596,1596,1596,0
|
|
20240502,162000,57507509,1596,1596,1596,1596,0
|
|
20240502,161900,57507509,1596,1596,1596,1596,0
|
|
20240502,161800,57507509,1596,1596,1596,1596,0
|
|
20240502,161700,57507509,1596,1596,1596,1596,0
|
|
20240502,161600,57507509,1596,1596,1596,1596,0
|
|
20240502,161500,57507509,1596,1596,1596,1596,0
|
|
20240502,161400,57507509,1596,1596,1596,1596,0
|
|
20240502,161300,57507509,1596,1596,1596,1596,0
|
|
20240502,161200,57507509,1596,1596,1596,1596,0
|
|
20240502,161100,57507509,1596,1596,1596,1596,0
|
|
20240502,161000,57507509,1596,1596,1596,1596,0
|
|
20240502,160900,57507509,1596,1596,1596,1596,0
|
|
20240502,160800,57507509,1596,1596,1596,1596,0
|
|
20240502,160700,57507509,1596,1596,1596,1596,0
|
|
20240502,160600,57507509,1596,1596,1596,1596,0
|
|
20240502,160500,57507509,1596,1596,1596,1596,0
|
|
20240502,160400,57507509,1596,1596,1596,1596,0
|
|
20240502,160300,57507509,1596,1596,1596,1596,0
|
|
20240502,160200,57507509,1596,1596,1596,1596,0
|
|
20240502,160100,57507509,1596,1596,1596,1596,0
|
|
20240502,160000,57507509,1596,1596,1596,1596,0
|
|
20240502,155900,57507509,1596,1596,1596,1596,0
|
|
20240502,155800,57507509,1596,1596,1596,1596,0
|
|
20240502,155700,57507509,1596,1596,1596,1596,0
|
|
20240502,155600,57507509,1596,1596,1596,1596,0
|
|
20240502,155500,57507509,1596,1596,1596,1596,0
|
|
20240502,155400,57507509,1596,1596,1596,1596,56
|
|
20240502,155300,57507509,1596,1596,1596,1596,0
|
|
20240502,155200,57507509,1596,1596,1596,1596,0
|
|
20240502,155100,57507509,1596,1596,1596,1596,0
|
|
20240502,155000,57507509,1596,1596,1596,1596,0
|
|
20240502,154900,57507509,1596,1596,1596,1596,0
|
|
20240502,154800,57507509,1596,1596,1596,1596,0
|
|
20240502,154700,57507509,1596,1596,1596,1596,0
|
|
20240502,154600,57507509,1596,1596,1596,1596,0
|
|
20240502,154500,57507509,1596,1596,1596,1596,0
|
|
20240502,154400,57507509,1596,1596,1596,1596,0
|
|
20240502,154300,57507509,1596,1596,1596,1596,0
|
|
20240502,154200,57507509,1596,1596,1596,1596,0
|
|
20240502,154100,57507509,1596,1596,1596,1596,0
|
|
20240502,154000,57507509,1596,1596,1596,1596,0
|
|
20240502,153900,57507509,1596,1596,1596,1596,0
|
|
20240502,153800,57507509,1596,1596,1596,1596,0
|
|
20240502,153700,57507509,1596,1596,1596,1596,0
|
|
20240502,153600,57507509,1596,1596,1596,1596,0
|
|
20240502,153500,57507509,1596,1596,1596,1596,0
|
|
20240502,153400,57507509,1596,1596,1596,1596,0
|
|
20240502,153300,57507509,1596,1596,1596,1596,0
|
|
20240502,153200,57507509,1596,1596,1596,1596,0
|
|
20240502,153100,57507509,1596,1596,1596,1596,0
|
|
20240502,153000,57507509,1596,1596,1596,1596,56
|
|
20240502,152900,57418133,1595,1595,1595,1595,0
|
|
20240502,152800,57418133,1595,1595,1595,1595,0
|
|
20240502,152700,57418133,1595,1595,1595,1595,0
|
|
20240502,152600,57418133,1595,1595,1595,1595,0
|
|
20240502,152500,57418133,1595,1595,1595,1595,0
|
|
20240502,152400,57418133,1595,1595,1595,1595,0
|
|
20240502,152300,57418133,1595,1595,1595,1595,0
|
|
20240502,152200,57418133,1595,1595,1595,1595,0
|
|
20240502,152100,57418133,1595,1595,1595,1595,0
|
|
20240502,152000,57418133,1595,1595,1595,1595,0
|
|
20240502,151900,57418133,1595,1595,1595,1595,1
|
|
20240502,151800,57416538,1592,1592,1592,1592,1
|
|
20240502,151700,57414946,1595,1595,1595,1595,0
|
|
20240502,151600,57414946,1595,1595,1595,1595,1
|
|
20240502,151500,57413351,1592,1592,1592,1592,1
|
|
20240502,151400,57411759,1596,1596,1596,1596,0
|
|
20240502,151300,57411759,1596,1592,1596,1592,2
|
|
20240502,151200,57408571,1596,1592,1596,1592,4
|
|
20240502,151100,57402193,1596,1596,1596,1596,0
|
|
20240502,151000,57402193,1596,1592,1596,1592,2
|
|
20240502,150900,57399005,1596,1592,1596,1592,2
|
|
20240502,150800,57395817,1596,1592,1596,1592,52
|
|
20240502,150700,57312927,1594,1593,1594,1593,56
|
|
20240502,150600,57223718,1593,1593,1593,1593,0
|
|
20240502,150500,57223718,1593,1593,1593,1593,8
|
|
20240502,150400,57210974,1593,1593,1593,1593,1
|
|
20240502,150300,57209381,1592,1592,1592,1592,1
|
|
20240502,150200,57207789,1593,1593,1593,1592,9
|
|
20240502,150100,57193453,1594,1593,1594,1592,22
|
|
20240502,150000,57158395,1593,1592,1594,1592,65
|
|
20240502,145900,57054852,1594,1592,1594,1592,2
|
|
20240502,145800,57051666,1596,1596,1596,1596,1
|
|
20240502,145700,57050070,1591,1592,1596,1591,4
|
|
20240502,145600,57043699,1596,1596,1596,1596,0
|
|
20240502,145500,57043699,1596,1595,1596,1592,1025
|
|
20240502,145400,55410826,1595,1595,1595,1593,3
|
|
20240502,145300,55406043,1594,1594,1594,1594,157
|
|
20240502,145200,55155785,1594,1594,1594,1594,1
|
|
20240502,145100,55154191,1593,1593,1593,1593,1
|
|
20240502,145000,55152598,1594,1594,1594,1594,1
|
|
20240502,144900,55151004,1593,1593,1593,1593,0
|
|
20240502,144800,55151004,1593,1593,1593,1593,208
|
|
20240502,144700,54819660,1593,1590,1593,1590,2
|
|
20240502,144600,54816477,1593,1593,1593,1593,0
|
|
20240502,144500,54816477,1593,1591,1593,1588,13
|
|
20240502,144400,54795786,1588,1593,1593,1588,10
|
|
20240502,144300,54779886,1590,1590,1590,1590,1
|
|
20240502,144200,54778296,1593,1593,1593,1593,1
|
|
20240502,144100,54776703,1590,1590,1590,1590,0
|
|
20240502,144000,54776703,1590,1593,1593,1590,1045
|
|
20240502,143900,53113983,1593,1593,1593,1593,0
|
|
20240502,143800,53113983,1593,1591,1593,1591,14
|
|
20240502,143700,53091705,1593,1593,1593,1593,0
|
|
20240502,143600,53091705,1593,1592,1593,1592,135
|
|
20240502,143500,52876784,1592,1592,1592,1592,1
|
|
20240502,143400,52875192,1591,1591,1591,1591,0
|
|
20240502,143300,52875192,1591,1592,1592,1591,76
|
|
20240502,143200,52754201,1593,1593,1593,1593,1
|
|
20240502,143100,52752608,1592,1592,1592,1592,1
|
|
20240502,143000,52751016,1592,1592,1592,1592,69
|
|
20240502,142900,52641168,1591,1591,1591,1591,0
|
|
20240502,142800,52641168,1591,1591,1591,1591,0
|
|
20240502,142700,52641168,1591,1591,1591,1591,1
|
|
20240502,142600,52639577,1592,1592,1592,1592,0
|
|
20240502,142500,52639577,1592,1591,1592,1591,2
|
|
20240502,142400,52636394,1592,1592,1592,1592,135
|
|
20240502,142300,52421474,1593,1593,1593,1593,0
|
|
20240502,142200,52421474,1593,1593,1593,1593,0
|
|
20240502,142100,52421474,1593,1593,1593,1593,2
|
|
20240502,142000,52418288,1593,1593,1593,1593,1
|
|
20240502,141900,52416695,1591,1591,1591,1591,0
|
|
20240502,141800,52416695,1591,1591,1591,1591,0
|
|
20240502,141700,52416695,1591,1591,1591,1591,0
|
|
20240502,141600,52416695,1591,1591,1591,1591,0
|
|
20240502,141500,52416695,1591,1591,1591,1591,0
|
|
20240502,141400,52416695,1591,1591,1591,1591,0
|
|
20240502,141300,52416695,1591,1591,1591,1591,1
|
|
20240502,141200,52415104,1593,1593,1593,1593,0
|
|
20240502,141100,52415104,1593,1593,1593,1593,0
|
|
20240502,141000,52415104,1593,1593,1593,1593,0
|
|
20240502,140900,52415104,1593,1593,1593,1593,1
|
|
20240502,140800,52413511,1591,1591,1591,1591,1
|
|
20240502,140700,52411920,1593,1593,1593,1593,0
|
|
20240502,140600,52411920,1593,1593,1593,1593,0
|
|
20240502,140500,52411920,1593,1593,1593,1593,0
|
|
20240502,140400,52411920,1593,1593,1593,1593,0
|
|
20240502,140300,52411920,1593,1593,1593,1593,0
|
|
20240502,140200,52411920,1593,1593,1593,1593,0
|
|
20240502,140100,52411920,1593,1593,1593,1593,1
|
|
20240502,140000,52410327,1591,1591,1591,1591,0
|
|
20240502,135900,52410327,1591,1591,1591,1591,0
|
|
20240502,135800,52410327,1591,1591,1591,1591,1
|
|
20240502,135700,52408736,1593,1593,1593,1593,0
|
|
20240502,135600,52408736,1593,1593,1593,1593,0
|
|
20240502,135500,52408736,1593,1593,1593,1593,0
|
|
20240502,135400,52408736,1593,1593,1593,1593,0
|
|
20240502,135300,52408736,1593,1593,1593,1593,1
|
|
20240502,135200,52407143,1592,1592,1592,1592,4
|
|
20240502,135100,52400775,1593,1591,1593,1591,2
|
|
20240502,135000,52397591,1593,1593,1593,1593,0
|
|
20240502,134900,52397591,1593,1591,1593,1591,2
|
|
20240502,134800,52394407,1593,1592,1593,1591,7
|
|
20240502,134700,52383262,1591,1591,1591,1591,1
|
|
20240502,134600,52381671,1593,1593,1593,1593,0
|
|
20240502,134500,52381671,1593,1593,1593,1591,3
|
|
20240502,134400,52376894,1592,1587,1592,1587,279
|
|
20240502,134300,51932896,1591,1587,1591,1587,2
|
|
20240502,134200,51929718,1591,1591,1591,1591,1
|
|
20240502,134100,51928127,1587,1590,1590,1587,5
|
|
20240502,134000,51920180,1587,1587,1587,1587,0
|
|
20240502,133900,51920180,1587,1587,1587,1587,1
|
|
20240502,133800,51918593,1587,1587,1587,1587,0
|
|
20240502,133700,51918593,1587,1589,1589,1587,571
|
|
20240502,133600,51011670,1589,1589,1589,1589,0
|
|
20240502,133500,51011670,1589,1591,1591,1589,2
|
|
20240502,133400,51008490,1589,1589,1589,1589,0
|
|
20240502,133300,51008490,1589,1589,1589,1589,1000
|
|
20240502,133200,49419490,1589,1589,1589,1589,0
|
|
20240502,133100,49419490,1589,1589,1589,1589,0
|
|
20240502,133000,49419490,1589,1589,1589,1589,0
|
|
20240502,132900,49419490,1589,1589,1589,1589,0
|
|
20240502,132800,49419490,1589,1590,1590,1589,11
|
|
20240502,132700,49402001,1589,1589,1589,1589,0
|
|
20240502,132600,49402001,1589,1589,1589,1589,0
|
|
20240502,132500,49402001,1589,1589,1589,1589,0
|
|
20240502,132400,49402001,1589,1589,1589,1589,1222
|
|
20240502,132300,47460243,1589,1589,1589,1589,0
|
|
20240502,132200,47460243,1589,1589,1589,1589,0
|
|
20240502,132100,47460243,1589,1589,1589,1589,0
|
|
20240502,132000,47460243,1589,1589,1589,1589,0
|
|
20240502,131900,47460243,1589,1589,1589,1589,0
|
|
20240502,131800,47460243,1589,1589,1589,1589,0
|
|
20240502,131700,47460243,1589,1589,1589,1589,0
|
|
20240502,131600,47460243,1589,1589,1589,1589,0
|
|
20240502,131500,47460243,1589,1589,1589,1589,0
|
|
20240502,131400,47460243,1589,1589,1589,1589,0
|
|
20240502,131300,47460243,1589,1589,1589,1589,0
|
|
20240502,131200,47460243,1589,1589,1589,1589,0
|
|
20240502,131100,47460243,1589,1589,1589,1589,0
|
|
20240502,131000,47460243,1589,1589,1589,1589,0
|
|
20240502,130900,47460243,1589,1591,1591,1589,7
|
|
20240502,130800,47449108,1589,1589,1589,1589,0
|
|
20240502,130700,47449108,1589,1589,1589,1589,20
|
|
20240502,130600,47417328,1589,1589,1589,1589,1
|
|
20240502,130500,47415739,1591,1591,1591,1591,0
|
|
20240502,130400,47415739,1591,1591,1591,1591,0
|
|
20240502,130300,47415739,1591,1591,1591,1591,1
|
|
20240502,130200,47414148,1589,1589,1589,1589,0
|
|
20240502,130100,47414148,1589,1589,1589,1589,0
|
|
20240502,130000,47414148,1589,1589,1589,1589,1
|
|
20240502,125900,47412559,1591,1591,1591,1591,1
|
|
20240502,125800,47410968,1589,1589,1589,1589,0
|
|
20240502,125700,47410968,1589,1589,1589,1589,0
|
|
20240502,125600,47410968,1589,1589,1589,1589,1
|
|
20240502,125500,47409379,1591,1591,1591,1591,1
|
|
20240502,125400,47407788,1589,1589,1589,1589,0
|
|
20240502,125300,47407788,1589,1589,1589,1589,0
|
|
20240502,125200,47407788,1589,1589,1589,1589,0
|
|
20240502,125100,47407788,1589,1591,1591,1589,7
|
|
20240502,125000,47396653,1591,1591,1591,1589,3
|
|
20240502,124900,47391882,1589,1589,1589,1589,0
|
|
20240502,124800,47391882,1589,1589,1589,1589,0
|
|
20240502,124700,47391882,1589,1589,1589,1589,0
|
|
20240502,124600,47391882,1589,1589,1589,1589,0
|
|
20240502,124500,47391882,1589,1590,1590,1589,22
|
|
20240502,124400,47356903,1590,1590,1590,1590,12
|
|
20240502,124300,47337823,1589,1589,1589,1589,0
|
|
20240502,124200,47337823,1589,1589,1589,1589,0
|
|
20240502,124100,47337823,1589,1589,1589,1589,0
|
|
20240502,124000,47337823,1589,1589,1589,1589,0
|
|
20240502,123900,47337823,1589,1589,1589,1589,0
|
|
20240502,123800,47337823,1589,1589,1589,1589,0
|
|
20240502,123700,47337823,1589,1589,1589,1589,0
|
|
20240502,123600,47337823,1589,1589,1589,1589,0
|
|
20240502,123500,47337823,1589,1589,1589,1589,2
|
|
20240502,123400,47334645,1591,1591,1591,1591,1
|
|
20240502,123300,47333054,1589,1589,1589,1589,0
|
|
20240502,123200,47333054,1589,1589,1589,1589,4
|
|
20240502,123100,47326698,1590,1590,1590,1590,9
|
|
20240502,123000,47312388,1590,1590,1590,1589,14
|
|
20240502,122900,47290129,1589,1589,1589,1589,0
|
|
20240502,122800,47290129,1589,1590,1590,1589,51
|
|
20240502,122700,47209040,1589,1589,1589,1589,0
|
|
20240502,122600,47209040,1589,1589,1589,1589,0
|
|
20240502,122500,47209040,1589,1589,1589,1589,20
|
|
20240502,122400,47177260,1589,1589,1589,1589,10
|
|
20240502,122300,47161370,1589,1589,1589,1589,0
|
|
20240502,122200,47161370,1589,1589,1589,1589,0
|
|
20240502,122100,47161370,1589,1589,1589,1589,0
|
|
20240502,122000,47161370,1589,1589,1589,1589,0
|
|
20240502,121900,47161370,1589,1589,1589,1589,1
|
|
20240502,121800,47159781,1589,1589,1589,1589,3
|
|
20240502,121700,47155014,1589,1589,1589,1589,14
|
|
20240502,121600,47132768,1589,1589,1589,1589,200
|
|
20240502,121500,46814968,1590,1590,1590,1590,0
|
|
20240502,121400,46814968,1590,1590,1590,1590,11
|
|
20240502,121300,46797478,1591,1591,1591,1591,0
|
|
20240502,121200,46797478,1591,1591,1591,1591,0
|
|
20240502,121100,46797478,1591,1591,1591,1591,0
|
|
20240502,121000,46797478,1591,1591,1591,1591,0
|
|
20240502,120900,46797478,1591,1591,1591,1591,0
|
|
20240502,120800,46797478,1591,1591,1591,1591,0
|
|
20240502,120700,46797478,1591,1591,1591,1591,0
|
|
20240502,120600,46797478,1591,1591,1591,1591,0
|
|
20240502,120500,46797478,1591,1591,1591,1591,0
|
|
20240502,120400,46797478,1591,1591,1591,1591,0
|
|
20240502,120300,46797478,1591,1591,1591,1591,0
|
|
20240502,120200,46797478,1591,1591,1591,1591,0
|
|
20240502,120100,46797478,1591,1591,1591,1591,0
|
|
20240502,120000,46797478,1591,1591,1591,1591,0
|
|
20240502,115900,46797478,1591,1591,1591,1591,0
|
|
20240502,115800,46797478,1591,1591,1591,1591,0
|
|
20240502,115700,46797478,1591,1591,1591,1591,0
|
|
20240502,115600,46797478,1591,1591,1591,1591,0
|
|
20240502,115500,46797478,1591,1591,1591,1591,0
|
|
20240502,115400,46797478,1591,1591,1591,1591,0
|
|
20240502,115300,46797478,1591,1591,1591,1591,0
|
|
20240502,115200,46797478,1591,1591,1591,1591,0
|
|
20240502,115100,46797478,1591,1591,1591,1591,0
|
|
20240502,115000,46797478,1591,1591,1591,1591,0
|
|
20240502,114900,46797478,1591,1591,1591,1591,0
|
|
20240502,114800,46797478,1591,1591,1591,1591,0
|
|
20240502,114700,46797478,1591,1591,1591,1591,0
|
|
20240502,114600,46797478,1591,1591,1591,1591,1
|
|
20240502,114500,46795887,1586,1586,1586,1586,0
|
|
20240502,114400,46795887,1586,1586,1586,1586,0
|
|
20240502,114300,46795887,1586,1586,1586,1586,0
|
|
20240502,114200,46795887,1586,1586,1586,1586,10
|
|
20240502,114100,46780027,1590,1590,1590,1590,0
|
|
20240502,114000,46780027,1590,1590,1590,1590,0
|
|
20240502,113900,46780027,1590,1590,1590,1590,0
|
|
20240502,113800,46780027,1590,1590,1590,1590,0
|
|
20240502,113700,46780027,1590,1590,1590,1590,0
|
|
20240502,113600,46780027,1590,1590,1590,1590,597
|
|
20240502,113500,45830797,1590,1590,1590,1590,0
|
|
20240502,113400,45830797,1590,1590,1590,1590,0
|
|
20240502,113300,45830797,1590,1590,1590,1590,0
|
|
20240502,113200,45830797,1590,1590,1590,1590,0
|
|
20240502,113100,45830797,1590,1590,1590,1590,1
|
|
20240502,113000,45829207,1591,1591,1591,1591,0
|
|
20240502,112900,45829207,1591,1591,1591,1591,0
|
|
20240502,112800,45829207,1591,1591,1591,1591,0
|
|
20240502,112700,45829207,1591,1591,1591,1591,0
|
|
20240502,112600,45829207,1591,1591,1591,1591,0
|
|
20240502,112500,45829207,1591,1591,1591,1591,0
|
|
20240502,112400,45829207,1591,1591,1591,1591,0
|
|
20240502,112300,45829207,1591,1591,1591,1591,0
|
|
20240502,112200,45829207,1591,1591,1591,1591,0
|
|
20240502,112100,45829207,1591,1586,1591,1586,9
|
|
20240502,112000,45814928,1583,1583,1583,1583,0
|
|
20240502,111900,45814928,1583,1583,1583,1583,0
|
|
20240502,111800,45814928,1583,1583,1583,1583,0
|
|
20240502,111700,45814928,1583,1583,1583,1583,0
|
|
20240502,111600,45814928,1583,1583,1583,1583,0
|
|
20240502,111500,45814928,1583,1585,1585,1583,642
|
|
20240502,111400,44797360,1586,1586,1586,1583,3
|
|
20240502,111300,44792605,1582,1582,1582,1582,0
|
|
20240502,111200,44792605,1582,1582,1582,1582,0
|
|
20240502,111100,44792605,1582,1585,1585,1582,2896
|
|
20240502,111000,40208479,1585,1585,1585,1585,0
|
|
20240502,110900,40208479,1585,1585,1585,1585,0
|
|
20240502,110800,40208479,1585,1585,1585,1585,0
|
|
20240502,110700,40208479,1585,1585,1585,1585,7
|
|
20240502,110600,40197384,1586,1588,1588,1586,1003
|
|
20240502,110500,38605807,1587,1587,1587,1587,0
|
|
20240502,110400,38605807,1587,1587,1587,1587,1
|
|
20240502,110300,38604220,1589,1589,1589,1589,10
|
|
20240502,110200,38588330,1589,1589,1589,1587,21
|
|
20240502,110100,38554963,1585,1586,1586,1585,3
|
|
20240502,110000,38550206,1585,1588,1588,1585,11
|
|
20240502,105900,38532743,1590,1590,1590,1590,100
|
|
20240502,105800,38373743,1590,1590,1590,1590,10
|
|
20240502,105700,38357843,1590,1590,1590,1590,100
|
|
20240502,105600,38198843,1590,1590,1590,1590,100
|
|
20240502,105500,38039843,1589,1589,1589,1589,0
|
|
20240502,105400,38039843,1589,1589,1589,1589,0
|
|
20240502,105300,38039843,1589,1589,1589,1589,0
|
|
20240502,105200,38039843,1589,1589,1589,1589,0
|
|
20240502,105100,38039843,1589,1589,1589,1589,0
|
|
20240502,105000,38039843,1589,1589,1589,1589,46
|
|
20240502,104900,37966749,1589,1589,1589,1589,0
|
|
20240502,104800,37966749,1589,1589,1589,1589,0
|
|
20240502,104700,37966749,1589,1589,1589,1589,9
|
|
20240502,104600,37952448,1589,1589,1589,1589,0
|
|
20240502,104500,37952448,1589,1589,1589,1589,0
|
|
20240502,104400,37952448,1589,1589,1589,1589,0
|
|
20240502,104300,37952448,1589,1590,1590,1589,66
|
|
20240502,104200,37847573,1591,1591,1591,1591,1
|
|
20240502,104100,37845982,1592,1592,1592,1592,0
|
|
20240502,104000,37845982,1592,1592,1592,1592,0
|
|
20240502,103900,37845982,1592,1592,1592,1592,0
|
|
20240502,103800,37845982,1592,1592,1592,1592,0
|
|
20240502,103700,37845982,1592,1592,1592,1592,2
|
|
20240502,103600,37842798,1592,1592,1592,1592,0
|
|
20240502,103500,37842798,1592,1592,1592,1592,0
|
|
20240502,103400,37842798,1592,1592,1592,1592,0
|
|
20240502,103300,37842798,1592,1592,1592,1592,0
|
|
20240502,103200,37842798,1592,1592,1592,1592,0
|
|
20240502,103100,37842798,1592,1592,1592,1592,0
|
|
20240502,103000,37842798,1592,1592,1592,1592,0
|
|
20240502,102900,37842798,1592,1592,1592,1592,0
|
|
20240502,102800,37842798,1592,1592,1592,1592,0
|
|
20240502,102700,37842798,1592,1592,1592,1592,0
|
|
20240502,102600,37842798,1592,1592,1592,1592,1
|
|
20240502,102500,37841206,1590,1590,1590,1590,10
|
|
20240502,102400,37825306,1587,1587,1587,1587,0
|
|
20240502,102300,37825306,1587,1587,1587,1587,1
|
|
20240502,102200,37823719,1591,1587,1591,1587,8
|
|
20240502,102100,37810995,1591,1591,1591,1591,25
|
|
20240502,102000,37771220,1591,1591,1591,1591,1
|
|
20240502,101900,37769629,1587,1587,1587,1587,0
|
|
20240502,101800,37769629,1587,1587,1587,1587,1
|
|
20240502,101700,37768042,1591,1591,1591,1591,1
|
|
20240502,101600,37766451,1591,1591,1591,1591,0
|
|
20240502,101500,37766451,1591,1591,1591,1591,0
|
|
20240502,101400,37766451,1591,1591,1591,1591,0
|
|
20240502,101300,37766451,1591,1591,1591,1591,0
|
|
20240502,101200,37766451,1591,1591,1591,1587,3
|
|
20240502,101100,37761682,1587,1587,1587,1587,1
|
|
20240502,101000,37760095,1591,1591,1591,1591,0
|
|
20240502,100900,37760095,1591,1587,1591,1587,2
|
|
20240502,100800,37756917,1583,1586,1586,1583,2
|
|
20240502,100700,37753748,1583,1583,1585,1583,636
|
|
20240502,100600,36746957,1584,1584,1584,1584,1
|
|
20240502,100500,36745373,1583,1583,1583,1583,0
|
|
20240502,100400,36745373,1583,1583,1583,1583,0
|
|
20240502,100300,36745373,1583,1583,1583,1583,0
|
|
20240502,100200,36745373,1583,1583,1583,1583,0
|
|
20240502,100100,36745373,1583,1583,1583,1583,0
|
|
20240502,100000,36745373,1583,1583,1583,1582,6932
|
|
20240502,095900,25776887,1583,1583,1583,1583,0
|
|
20240502,095800,25776887,1583,1586,1586,1583,2
|
|
20240502,095700,25773718,1582,1582,1582,1582,0
|
|
20240502,095600,25773718,1582,1582,1582,1582,0
|
|
20240502,095500,25773718,1582,1582,1582,1582,0
|
|
20240502,095400,25773718,1582,1582,1582,1582,1
|
|
20240502,095300,25772136,1587,1587,1587,1587,0
|
|
20240502,095200,25772136,1587,1587,1587,1587,0
|
|
20240502,095100,25772136,1587,1587,1587,1587,0
|
|
20240502,095000,25772136,1587,1592,1592,1587,621
|
|
20240502,094900,24786604,1589,1589,1593,1589,1852
|
|
20240502,094800,21843768,1593,1594,1594,1589,895
|
|
20240502,094700,20421583,1594,1585,1594,1581,3551
|
|
20240502,094600,14801771,1589,1585,1589,1582,3251
|
|
20240502,094500,9655544,1589,1589,1589,1589,0
|
|
20240502,094400,9655544,1589,1589,1589,1589,0
|
|
20240502,094300,9655544,1589,1589,1589,1589,1
|
|
20240502,094200,9653955,1582,1585,1585,1582,2
|
|
20240502,094100,9650788,1589,1589,1589,1589,0
|
|
20240502,094000,9650788,1589,1589,1589,1589,2
|
|
20240502,093900,9647610,1582,1586,1586,1582,632
|
|
20240502,093800,8645262,1590,1590,1590,1590,0
|
|
20240502,093700,8645262,1590,1590,1590,1590,0
|
|
20240502,093600,8645262,1590,1590,1590,1590,4
|
|
20240502,093500,8638902,1590,1583,1590,1581,2825
|
|
20240502,093400,4170127,1584,1584,1584,1584,748
|
|
20240502,093300,2985295,1584,1584,1584,1584,0
|
|
20240502,093200,2985295,1584,1584,1584,1584,0
|
|
20240502,093100,2985295,1584,1584,1584,1584,0
|
|
20240502,093000,2985295,1584,1584,1584,1584,0
|
|
20240502,092900,2985295,1584,1584,1584,1584,0
|
|
20240502,092800,2985295,1584,1584,1584,1584,0
|
|
20240502,092700,2985295,1584,1584,1584,1584,0
|
|
20240502,092600,2985295,1584,1584,1584,1584,0
|
|
20240502,092500,2985295,1584,1584,1584,1584,0
|
|
20240502,092400,2985295,1584,1584,1584,1584,0
|
|
20240502,092300,2985295,1584,1584,1584,1584,0
|
|
20240502,092200,2985295,1584,1584,1584,1584,0
|
|
20240502,092100,2985295,1584,1584,1584,1584,95
|
|
20240502,092000,2834815,1584,1584,1584,1584,1
|
|
20240502,091900,2833231,1586,1586,1586,1586,0
|
|
20240502,091800,2833231,1586,1586,1586,1586,0
|
|
20240502,091700,2833231,1586,1584,1586,1584,4
|
|
20240502,091600,2826891,1583,1586,1586,1583,2
|
|
20240502,091500,2823722,1583,1587,1587,1583,7
|
|
20240502,091400,2812628,1583,1583,1586,1583,602
|
|
20240502,091300,1857862,1590,1583,1590,1583,2
|
|
20240502,091200,1854689,1590,1584,1590,1583,84
|
|
20240502,091100,1721623,1583,1588,1588,1583,13
|
|
20240502,091000,1700984,1583,1583,1583,1583,0
|
|
20240502,090900,1700984,1583,1583,1583,1583,0
|
|
20240502,090800,1700984,1583,1582,1583,1582,2
|
|
20240502,090700,1697819,1590,1590,1590,1581,4
|
|
20240502,090600,1691477,1581,1584,1584,1581,47
|
|
20240502,090500,1617054,1584,1584,1584,1584,1
|
|
20240502,090400,1615470,1590,1584,1590,1583,12
|
|
20240502,090300,1596459,1584,1587,1593,1584,27
|
|
20240502,090200,1553635,1587,1588,1588,1587,10
|
|
20240502,090100,1537757,1591,1591,1591,1591,119
|
|
20240502,090000,1348428,1594,1592,1594,1592,847
|