625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,192200,215302454,1617,1617,1617,1617,2702
|
|
20240521,192100,215302454,1617,1617,1617,1617,0
|
|
20240521,192000,215302454,1617,1617,1617,1617,0
|
|
20240521,191900,215302454,1617,1617,1617,1617,0
|
|
20240521,191800,215302454,1617,1617,1617,1617,0
|
|
20240521,191700,215302454,1617,1617,1617,1617,0
|
|
20240521,191600,215302454,1617,1617,1617,1617,0
|
|
20240521,191500,215302454,1617,1617,1617,1617,0
|
|
20240521,191400,215302454,1617,1617,1617,1617,0
|
|
20240521,191300,215302454,1617,1617,1617,1617,0
|
|
20240521,191200,215302454,1617,1617,1617,1617,0
|
|
20240521,191100,215302454,1617,1617,1617,1617,0
|
|
20240521,191000,215302454,1617,1617,1617,1617,0
|
|
20240521,190900,215302454,1617,1617,1617,1617,0
|
|
20240521,190800,215302454,1617,1617,1617,1617,0
|
|
20240521,190700,215302454,1617,1617,1617,1617,0
|
|
20240521,190600,215302454,1617,1617,1617,1617,0
|
|
20240521,190500,215302454,1617,1617,1617,1617,0
|
|
20240521,190400,215302454,1617,1617,1617,1617,0
|
|
20240521,190300,215302454,1617,1617,1617,1617,0
|
|
20240521,190200,215302454,1617,1617,1617,1617,0
|
|
20240521,190100,215302454,1617,1617,1617,1617,0
|
|
20240521,190000,215302454,1617,1617,1617,1617,0
|
|
20240521,185900,215302454,1617,1617,1617,1617,0
|
|
20240521,185800,215302454,1617,1617,1617,1617,0
|
|
20240521,185700,215302454,1617,1617,1617,1617,0
|
|
20240521,185600,215302454,1617,1617,1617,1617,0
|
|
20240521,185500,215302454,1617,1617,1617,1617,0
|
|
20240521,185400,215302454,1617,1617,1617,1617,0
|
|
20240521,185300,215302454,1617,1617,1617,1617,0
|
|
20240521,185200,215302454,1617,1617,1617,1617,2702
|
|
20240521,185100,215302454,1617,1617,1617,1617,0
|
|
20240521,185000,215302454,1617,1617,1617,1617,0
|
|
20240521,184900,215302454,1617,1617,1617,1617,0
|
|
20240521,184800,215302454,1617,1617,1617,1617,0
|
|
20240521,184700,215302454,1617,1617,1617,1617,0
|
|
20240521,184600,215302454,1617,1617,1617,1617,0
|
|
20240521,184500,215302454,1617,1617,1617,1617,0
|
|
20240521,184400,215302454,1617,1617,1617,1617,0
|
|
20240521,184300,215302454,1617,1617,1617,1617,0
|
|
20240521,184200,215302454,1617,1617,1617,1617,0
|
|
20240521,184100,215302454,1617,1617,1617,1617,0
|
|
20240521,184000,215302454,1617,1617,1617,1617,0
|
|
20240521,183900,215302454,1617,1617,1617,1617,0
|
|
20240521,183800,215302454,1617,1617,1617,1617,0
|
|
20240521,183700,215302454,1617,1617,1617,1617,0
|
|
20240521,183600,215302454,1617,1617,1617,1617,0
|
|
20240521,183500,215302454,1617,1617,1617,1617,0
|
|
20240521,183400,215302454,1617,1617,1617,1617,0
|
|
20240521,183300,215302454,1617,1617,1617,1617,0
|
|
20240521,183200,215302454,1617,1617,1617,1617,0
|
|
20240521,183100,215302454,1617,1617,1617,1617,0
|
|
20240521,183000,215302454,1617,1617,1617,1617,0
|
|
20240521,182900,215302454,1617,1617,1617,1617,0
|
|
20240521,182800,215302454,1617,1617,1617,1617,0
|
|
20240521,182700,215302454,1617,1617,1617,1617,0
|
|
20240521,182600,215302454,1617,1617,1617,1617,0
|
|
20240521,182500,215302454,1617,1617,1617,1617,0
|
|
20240521,182400,215302454,1617,1617,1617,1617,0
|
|
20240521,182300,215302454,1617,1617,1617,1617,0
|
|
20240521,182200,215302454,1617,1617,1617,1617,2702
|
|
20240521,182100,215302454,1617,1617,1617,1617,0
|
|
20240521,182000,215302454,1617,1617,1617,1617,0
|
|
20240521,181900,215302454,1617,1617,1617,1617,0
|
|
20240521,181800,215302454,1617,1617,1617,1617,0
|
|
20240521,181700,215302454,1617,1617,1617,1617,0
|
|
20240521,181600,215302454,1617,1617,1617,1617,0
|
|
20240521,181500,215302454,1617,1617,1617,1617,0
|
|
20240521,181400,215302454,1617,1617,1617,1617,0
|
|
20240521,181300,215302454,1617,1617,1617,1617,0
|
|
20240521,181200,215302454,1617,1617,1617,1617,0
|
|
20240521,181100,215302454,1617,1617,1617,1617,0
|
|
20240521,181000,215302454,1617,1617,1617,1617,0
|
|
20240521,180900,215302454,1617,1617,1617,1617,0
|
|
20240521,180800,215302454,1617,1617,1617,1617,0
|
|
20240521,180700,215302454,1617,1617,1617,1617,0
|
|
20240521,180600,215302454,1617,1617,1617,1617,0
|
|
20240521,180500,215302454,1617,1617,1617,1617,0
|
|
20240521,180400,215302454,1617,1617,1617,1617,0
|
|
20240521,180300,215302454,1617,1617,1617,1617,0
|
|
20240521,180200,215302454,1617,1617,1617,1617,0
|
|
20240521,180100,215302454,1617,1617,1617,1617,0
|
|
20240521,180000,215302454,1617,1617,1617,1617,0
|
|
20240521,175900,215302454,1617,1617,1617,1617,0
|
|
20240521,175800,215302454,1617,1617,1617,1617,0
|
|
20240521,175700,215302454,1617,1617,1617,1617,0
|
|
20240521,175600,215302454,1617,1617,1617,1617,0
|
|
20240521,175500,215302454,1617,1617,1617,1617,0
|
|
20240521,175400,215302454,1617,1617,1617,1617,0
|
|
20240521,175300,215302454,1617,1617,1617,1617,0
|
|
20240521,175200,215302454,1617,1617,1617,1617,2702
|
|
20240521,175100,215302454,1617,1617,1617,1617,0
|
|
20240521,175000,215302454,1617,1617,1617,1617,0
|
|
20240521,174900,215302454,1617,1617,1617,1617,0
|
|
20240521,174800,215302454,1617,1617,1617,1617,0
|
|
20240521,174700,215302454,1617,1617,1617,1617,0
|
|
20240521,174600,215302454,1617,1617,1617,1617,0
|
|
20240521,174500,215302454,1617,1617,1617,1617,0
|
|
20240521,174400,215302454,1617,1617,1617,1617,0
|
|
20240521,174300,215302454,1617,1617,1617,1617,0
|
|
20240521,174200,215302454,1617,1617,1617,1617,0
|
|
20240521,174100,215302454,1617,1617,1617,1617,0
|
|
20240521,174000,215302454,1617,1617,1617,1617,0
|
|
20240521,173900,215302454,1617,1617,1617,1617,0
|
|
20240521,173800,215302454,1617,1617,1617,1617,0
|
|
20240521,173700,215302454,1617,1617,1617,1617,0
|
|
20240521,173600,215302454,1617,1617,1617,1617,0
|
|
20240521,173500,215302454,1617,1617,1617,1617,0
|
|
20240521,173400,215302454,1617,1617,1617,1617,0
|
|
20240521,173300,215302454,1617,1617,1617,1617,0
|
|
20240521,173200,215302454,1617,1617,1617,1617,0
|
|
20240521,173100,215302454,1617,1617,1617,1617,0
|
|
20240521,173000,215302454,1617,1617,1617,1617,0
|
|
20240521,172900,215302454,1617,1617,1617,1617,0
|
|
20240521,172800,215302454,1617,1617,1617,1617,0
|
|
20240521,172700,215302454,1617,1617,1617,1617,0
|
|
20240521,172600,215302454,1617,1617,1617,1617,0
|
|
20240521,172500,215302454,1617,1617,1617,1617,0
|
|
20240521,172400,215302454,1617,1617,1617,1617,0
|
|
20240521,172300,215302454,1617,1617,1617,1617,0
|
|
20240521,172200,215302454,1617,1617,1617,1617,2702
|
|
20240521,172100,215302454,1617,1617,1617,1617,0
|
|
20240521,172000,215302454,1617,1617,1617,1617,0
|
|
20240521,171900,215302454,1617,1617,1617,1617,0
|
|
20240521,171800,215302454,1617,1617,1617,1617,0
|
|
20240521,171700,215302454,1617,1617,1617,1617,0
|
|
20240521,171600,215302454,1617,1617,1617,1617,0
|
|
20240521,171500,215302454,1617,1617,1617,1617,0
|
|
20240521,171400,215302454,1617,1617,1617,1617,0
|
|
20240521,171300,215302454,1617,1617,1617,1617,0
|
|
20240521,171200,215302454,1617,1617,1617,1617,0
|
|
20240521,171100,215302454,1617,1617,1617,1617,0
|
|
20240521,171000,215302454,1617,1617,1617,1617,0
|
|
20240521,170900,215302454,1617,1617,1617,1617,0
|
|
20240521,170800,215302454,1617,1617,1617,1617,0
|
|
20240521,170700,215302454,1617,1617,1617,1617,0
|
|
20240521,170600,215302454,1617,1617,1617,1617,0
|
|
20240521,170500,215302454,1617,1617,1617,1617,0
|
|
20240521,170400,215302454,1617,1617,1617,1617,0
|
|
20240521,170300,215302454,1617,1617,1617,1617,0
|
|
20240521,170200,215302454,1617,1617,1617,1617,0
|
|
20240521,170100,215302454,1617,1617,1617,1617,0
|
|
20240521,170000,215302454,1617,1617,1617,1617,0
|
|
20240521,165900,215302454,1617,1617,1617,1617,0
|
|
20240521,165800,215302454,1617,1617,1617,1617,0
|
|
20240521,165700,215302454,1617,1617,1617,1617,0
|
|
20240521,165600,215302454,1617,1617,1617,1617,0
|
|
20240521,165500,215302454,1617,1617,1617,1617,0
|
|
20240521,165400,215302454,1617,1617,1617,1617,0
|
|
20240521,165300,215302454,1617,1617,1617,1617,0
|
|
20240521,165200,215302454,1617,1617,1617,1617,2702
|
|
20240521,165100,215302454,1617,1617,1617,1617,0
|
|
20240521,165000,215302454,1617,1617,1617,1617,0
|
|
20240521,164900,215302454,1617,1617,1617,1617,0
|
|
20240521,164800,215302454,1617,1617,1617,1617,0
|
|
20240521,164700,215302454,1617,1617,1617,1617,0
|
|
20240521,164600,215302454,1617,1617,1617,1617,0
|
|
20240521,164500,215302454,1617,1617,1617,1617,0
|
|
20240521,164400,215302454,1617,1617,1617,1617,0
|
|
20240521,164300,215302454,1617,1617,1617,1617,0
|
|
20240521,164200,215302454,1617,1617,1617,1617,0
|
|
20240521,164100,215302454,1617,1617,1617,1617,0
|
|
20240521,164000,215302454,1617,1617,1617,1617,0
|
|
20240521,163900,215302454,1617,1617,1617,1617,0
|
|
20240521,163800,215302454,1617,1617,1617,1617,0
|
|
20240521,163700,215302454,1617,1617,1617,1617,0
|
|
20240521,163600,215302454,1617,1617,1617,1617,0
|
|
20240521,163500,215302454,1617,1617,1617,1617,0
|
|
20240521,163400,215302454,1617,1617,1617,1617,0
|
|
20240521,163300,215302454,1617,1617,1617,1617,0
|
|
20240521,163200,215302454,1617,1617,1617,1617,0
|
|
20240521,163100,215302454,1617,1617,1617,1617,0
|
|
20240521,163000,215302454,1617,1617,1617,1617,0
|
|
20240521,162900,215302454,1617,1617,1617,1617,0
|
|
20240521,162800,215302454,1617,1617,1617,1617,0
|
|
20240521,162700,215302454,1617,1617,1617,1617,0
|
|
20240521,162600,215302454,1617,1617,1617,1617,0
|
|
20240521,162500,215302454,1617,1617,1617,1617,0
|
|
20240521,162400,215302454,1617,1617,1617,1617,0
|
|
20240521,162300,215302454,1617,1617,1617,1617,0
|
|
20240521,162200,215302454,1617,1617,1617,1617,2702
|
|
20240521,162100,215302454,1617,1617,1617,1617,0
|
|
20240521,162000,215302454,1617,1617,1617,1617,0
|
|
20240521,161900,215302454,1617,1617,1617,1617,0
|
|
20240521,161800,215302454,1617,1617,1617,1617,0
|
|
20240521,161700,215302454,1617,1617,1617,1617,0
|
|
20240521,161600,215302454,1617,1617,1617,1617,0
|
|
20240521,161500,215302454,1617,1617,1617,1617,0
|
|
20240521,161400,215302454,1617,1617,1617,1617,0
|
|
20240521,161300,215302454,1617,1617,1617,1617,0
|
|
20240521,161200,215302454,1617,1617,1617,1617,0
|
|
20240521,161100,215302454,1617,1617,1617,1617,0
|
|
20240521,161000,215302454,1617,1617,1617,1617,0
|
|
20240521,160900,215302454,1617,1617,1617,1617,0
|
|
20240521,160800,215302454,1617,1617,1617,1617,0
|
|
20240521,160700,215302454,1617,1617,1617,1617,0
|
|
20240521,160600,215302454,1617,1617,1617,1617,0
|
|
20240521,160500,215302454,1617,1617,1617,1617,0
|
|
20240521,160400,215302454,1617,1617,1617,1617,0
|
|
20240521,160300,215302454,1617,1617,1617,1617,0
|
|
20240521,160200,215302454,1617,1617,1617,1617,0
|
|
20240521,160100,215302454,1617,1617,1617,1617,0
|
|
20240521,160000,215302454,1617,1617,1617,1617,0
|
|
20240521,155900,215302454,1617,1617,1617,1617,0
|
|
20240521,155800,215302454,1617,1617,1617,1617,0
|
|
20240521,155700,215302454,1617,1617,1617,1617,0
|
|
20240521,155600,215302454,1617,1617,1617,1617,0
|
|
20240521,155500,215302454,1617,1617,1617,1617,0
|
|
20240521,155400,215302454,1617,1617,1617,1617,0
|
|
20240521,155300,215302454,1617,1617,1617,1617,0
|
|
20240521,155200,215302454,1617,1617,1617,1617,2702
|
|
20240521,155100,215302454,1617,1617,1617,1617,0
|
|
20240521,155000,215302454,1617,1617,1617,1617,0
|
|
20240521,154900,215302454,1617,1617,1617,1617,0
|
|
20240521,154800,215302454,1617,1617,1617,1617,0
|
|
20240521,154700,215302454,1617,1617,1617,1617,0
|
|
20240521,154600,215302454,1617,1617,1617,1617,0
|
|
20240521,154500,215302454,1617,1617,1617,1617,0
|
|
20240521,154400,215302454,1617,1617,1617,1617,0
|
|
20240521,154300,215302454,1617,1617,1617,1617,0
|
|
20240521,154200,215302454,1617,1617,1617,1617,0
|
|
20240521,154100,215302454,1617,1617,1617,1617,0
|
|
20240521,154000,215302454,1617,1617,1617,1617,0
|
|
20240521,153900,215302454,1617,1617,1617,1617,0
|
|
20240521,153800,215302454,1617,1617,1617,1617,0
|
|
20240521,153700,215302454,1617,1617,1617,1617,0
|
|
20240521,153600,215302454,1617,1617,1617,1617,0
|
|
20240521,153500,215302454,1617,1617,1617,1617,0
|
|
20240521,153400,215302454,1617,1617,1617,1617,0
|
|
20240521,153300,215302454,1617,1617,1617,1617,0
|
|
20240521,153200,215302454,1617,1617,1617,1617,0
|
|
20240521,153100,215302454,1617,1617,1617,1617,0
|
|
20240521,153000,215302454,1617,1617,1617,1617,2702
|
|
20240521,152900,210933320,1627,1627,1627,1627,0
|
|
20240521,152800,210933320,1627,1627,1627,1627,0
|
|
20240521,152700,210933320,1627,1627,1627,1627,0
|
|
20240521,152600,210933320,1627,1627,1627,1627,0
|
|
20240521,152500,210933320,1627,1627,1627,1627,0
|
|
20240521,152400,210933320,1627,1627,1627,1627,0
|
|
20240521,152300,210933320,1627,1627,1627,1627,0
|
|
20240521,152200,210933320,1627,1627,1627,1627,0
|
|
20240521,152100,210933320,1627,1627,1627,1627,0
|
|
20240521,152000,210933320,1627,1627,1627,1627,0
|
|
20240521,151900,210933320,1627,1626,1627,1626,151
|
|
20240521,151800,210687793,1627,1628,1628,1617,1381
|
|
20240521,151700,208454685,1617,1622,1627,1617,2801
|
|
20240521,151600,203903960,1622,1620,1622,1620,11
|
|
20240521,151500,203886138,1617,1617,1617,1617,0
|
|
20240521,151400,203886138,1617,1617,1617,1617,815
|
|
20240521,151300,202568283,1622,1622,1622,1622,1
|
|
20240521,151200,202566661,1615,1619,1619,1615,3237
|
|
20240521,151100,197334753,1619,1622,1622,1619,301
|
|
20240521,151000,196847405,1621,1622,1622,1621,34
|
|
20240521,150900,196792259,1622,1622,1622,1622,0
|
|
20240521,150800,196792259,1622,1622,1622,1622,0
|
|
20240521,150700,196792259,1622,1622,1622,1622,4
|
|
20240521,150600,196785771,1621,1621,1621,1621,0
|
|
20240521,150500,196785771,1621,1621,1621,1621,0
|
|
20240521,150400,196785771,1621,1621,1621,1621,0
|
|
20240521,150300,196785771,1621,1621,1621,1621,0
|
|
20240521,150200,196785771,1621,1621,1621,1621,0
|
|
20240521,150100,196785771,1621,1621,1621,1621,0
|
|
20240521,150000,196785771,1621,1621,1621,1621,13
|
|
20240521,145900,196764698,1622,1622,1622,1622,0
|
|
20240521,145800,196764698,1622,1622,1622,1622,0
|
|
20240521,145700,196764698,1622,1622,1622,1622,2
|
|
20240521,145600,196761454,1622,1622,1622,1622,0
|
|
20240521,145500,196761454,1622,1622,1622,1622,0
|
|
20240521,145400,196761454,1622,1622,1622,1622,15
|
|
20240521,145300,196737124,1622,1622,1622,1622,0
|
|
20240521,145200,196737124,1622,1622,1622,1622,0
|
|
20240521,145100,196737124,1622,1622,1622,1622,0
|
|
20240521,145000,196737124,1622,1621,1622,1621,308
|
|
20240521,144900,196237648,1622,1622,1622,1622,3
|
|
20240521,144800,196232782,1622,1622,1622,1622,0
|
|
20240521,144700,196232782,1622,1622,1622,1622,15
|
|
20240521,144600,196208452,1622,1622,1622,1622,0
|
|
20240521,144500,196208452,1622,1622,1622,1622,0
|
|
20240521,144400,196208452,1622,1622,1622,1622,0
|
|
20240521,144300,196208452,1622,1622,1622,1622,0
|
|
20240521,144200,196208452,1622,1622,1622,1622,0
|
|
20240521,144100,196208452,1622,1622,1622,1622,0
|
|
20240521,144000,196208452,1622,1622,1622,1622,1
|
|
20240521,143900,196206830,1618,1618,1618,1618,2219
|
|
20240521,143800,192616488,1622,1622,1622,1622,0
|
|
20240521,143700,192616488,1622,1622,1622,1622,0
|
|
20240521,143600,192616488,1622,1622,1622,1622,0
|
|
20240521,143500,192616488,1622,1622,1622,1622,1
|
|
20240521,143400,192614866,1622,1622,1622,1622,0
|
|
20240521,143300,192614866,1622,1622,1622,1622,1
|
|
20240521,143200,192613244,1618,1619,1622,1615,5002
|
|
20240521,143100,184532425,1622,1622,1622,1622,0
|
|
20240521,143000,184532425,1622,1622,1622,1622,3
|
|
20240521,142900,184527559,1618,1618,1618,1618,700
|
|
20240521,142800,183394959,1622,1622,1622,1622,0
|
|
20240521,142700,183394959,1622,1622,1622,1622,0
|
|
20240521,142600,183394959,1622,1622,1622,1622,0
|
|
20240521,142500,183394959,1622,1622,1622,1622,0
|
|
20240521,142400,183394959,1622,1622,1622,1622,0
|
|
20240521,142300,183394959,1622,1622,1622,1622,0
|
|
20240521,142200,183394959,1622,1622,1622,1622,0
|
|
20240521,142100,183394959,1622,1622,1622,1622,0
|
|
20240521,142000,183394959,1622,1622,1622,1622,0
|
|
20240521,141900,183394959,1622,1624,1624,1622,2
|
|
20240521,141800,183391713,1615,1620,1620,1615,3000
|
|
20240521,141700,178542027,1620,1620,1620,1620,0
|
|
20240521,141600,178542027,1620,1620,1620,1620,0
|
|
20240521,141500,178542027,1620,1620,1620,1620,4
|
|
20240521,141400,178535547,1620,1620,1620,1620,0
|
|
20240521,141300,178535547,1620,1620,1620,1620,0
|
|
20240521,141200,178535547,1620,1620,1620,1620,1
|
|
20240521,141100,178533927,1619,1621,1621,1619,8
|
|
20240521,141000,178520965,1625,1619,1625,1619,76
|
|
20240521,140900,178397536,1617,1617,1617,1617,0
|
|
20240521,140800,178397536,1617,1617,1617,1617,0
|
|
20240521,140700,178397536,1617,1617,1617,1617,0
|
|
20240521,140600,178397536,1617,1617,1617,1617,1
|
|
20240521,140500,178395919,1619,1619,1619,1619,0
|
|
20240521,140400,178395919,1619,1617,1619,1617,2
|
|
20240521,140300,178392683,1619,1619,1619,1616,9
|
|
20240521,140200,178378127,1616,1616,1616,1616,0
|
|
20240521,140100,178378127,1616,1616,1616,1616,0
|
|
20240521,140000,178378127,1616,1616,1616,1616,0
|
|
20240521,135900,178378127,1616,1616,1616,1616,0
|
|
20240521,135800,178378127,1616,1616,1616,1616,0
|
|
20240521,135700,178378127,1616,1616,1616,1616,380
|
|
20240521,135600,177764047,1616,1616,1616,1616,0
|
|
20240521,135500,177764047,1616,1617,1617,1616,821
|
|
20240521,135400,176436491,1617,1618,1618,1617,11
|
|
20240521,135300,176418694,1617,1618,1618,1617,2628
|
|
20240521,135200,172166592,1618,1618,1618,1618,0
|
|
20240521,135100,172166592,1618,1619,1619,1618,1924
|
|
20240521,135000,169051637,1620,1622,1623,1620,630
|
|
20240521,134900,168030505,1622,1622,1622,1622,0
|
|
20240521,134800,168030505,1622,1622,1622,1622,0
|
|
20240521,134700,168030505,1622,1622,1622,1622,7
|
|
20240521,134600,168019151,1623,1623,1623,1623,1
|
|
20240521,134500,168017528,1622,1622,1622,1622,0
|
|
20240521,134400,168017528,1622,1623,1623,1622,51
|
|
20240521,134300,167934756,1622,1622,1622,1622,0
|
|
20240521,134200,167934756,1622,1622,1622,1622,0
|
|
20240521,134100,167934756,1622,1622,1622,1622,0
|
|
20240521,134000,167934756,1622,1622,1622,1622,15
|
|
20240521,133900,167910426,1622,1622,1622,1622,1
|
|
20240521,133800,167908804,1623,1623,1623,1623,0
|
|
20240521,133700,167908804,1623,1623,1623,1623,76
|
|
20240521,133600,167785456,1623,1622,1623,1622,596
|
|
20240521,133500,166818448,1622,1623,1623,1622,205
|
|
20240521,133400,166485734,1622,1622,1622,1622,0
|
|
20240521,133300,166485734,1622,1622,1622,1622,0
|
|
20240521,133200,166485734,1622,1622,1622,1622,0
|
|
20240521,133100,166485734,1622,1622,1622,1622,0
|
|
20240521,133000,166485734,1622,1622,1622,1622,0
|
|
20240521,132900,166485734,1622,1622,1622,1622,0
|
|
20240521,132800,166485734,1622,1622,1622,1622,0
|
|
20240521,132700,166485734,1622,1622,1622,1622,1
|
|
20240521,132600,166484112,1623,1624,1624,1623,961
|
|
20240521,132500,164923948,1623,1623,1623,1623,0
|
|
20240521,132400,164923948,1623,1623,1623,1623,0
|
|
20240521,132300,164923948,1623,1623,1623,1623,0
|
|
20240521,132200,164923948,1623,1623,1623,1623,0
|
|
20240521,132100,164923948,1623,1623,1623,1623,0
|
|
20240521,132000,164923948,1623,1623,1623,1623,0
|
|
20240521,131900,164923948,1623,1623,1623,1623,1
|
|
20240521,131800,164922325,1624,1624,1624,1624,591
|
|
20240521,131700,163962541,1623,1623,1623,1623,0
|
|
20240521,131600,163962541,1623,1623,1623,1623,0
|
|
20240521,131500,163962541,1623,1623,1623,1623,0
|
|
20240521,131400,163962541,1623,1623,1623,1623,0
|
|
20240521,131300,163962541,1623,1624,1624,1623,259
|
|
20240521,131200,163542166,1625,1625,1625,1625,20
|
|
20240521,131100,163509666,1623,1623,1623,1623,220
|
|
20240521,131000,163152606,1623,1623,1623,1623,1
|
|
20240521,130900,163150983,1624,1624,1624,1624,0
|
|
20240521,130800,163150983,1624,1623,1624,1623,20
|
|
20240521,130700,163118504,1622,1622,1622,1622,0
|
|
20240521,130600,163118504,1622,1622,1622,1622,0
|
|
20240521,130500,163118504,1622,1622,1622,1622,1
|
|
20240521,130400,163116882,1619,1619,1619,1619,0
|
|
20240521,130300,163116882,1619,1619,1619,1619,0
|
|
20240521,130200,163116882,1619,1619,1619,1619,0
|
|
20240521,130100,163116882,1619,1619,1619,1619,0
|
|
20240521,130000,163116882,1619,1619,1619,1619,0
|
|
20240521,125900,163116882,1619,1619,1619,1619,0
|
|
20240521,125800,163116882,1619,1619,1619,1619,1
|
|
20240521,125700,163115263,1620,1620,1620,1620,331
|
|
20240521,125600,162579043,1618,1618,1618,1618,0
|
|
20240521,125500,162579043,1618,1618,1618,1618,0
|
|
20240521,125400,162579043,1618,1620,1620,1618,4
|
|
20240521,125300,162572565,1618,1618,1618,1618,0
|
|
20240521,125200,162572565,1618,1618,1618,1618,0
|
|
20240521,125100,162572565,1618,1618,1618,1618,0
|
|
20240521,125000,162572565,1618,1621,1621,1618,321
|
|
20240521,124900,162052227,1621,1621,1621,1621,1
|
|
20240521,124800,162050606,1623,1623,1623,1623,1
|
|
20240521,124700,162048983,1621,1621,1621,1621,1
|
|
20240521,124600,162047362,1624,1623,1624,1623,16
|
|
20240521,124500,162021393,1620,1620,1620,1620,0
|
|
20240521,124400,162021393,1620,1620,1620,1620,0
|
|
20240521,124300,162021393,1620,1620,1620,1620,0
|
|
20240521,124200,162021393,1620,1620,1620,1620,5
|
|
20240521,124100,162013293,1620,1620,1622,1620,11
|
|
20240521,124000,161995457,1623,1623,1623,1623,0
|
|
20240521,123900,161995457,1623,1623,1623,1623,20
|
|
20240521,123800,161962997,1625,1618,1630,1618,4756
|
|
20240521,123700,154224700,1618,1618,1618,1618,1
|
|
20240521,123600,154223082,1621,1620,1621,1618,715
|
|
20240521,123500,153064177,1623,1623,1623,1623,0
|
|
20240521,123400,153064177,1623,1623,1623,1623,0
|
|
20240521,123300,153064177,1623,1623,1623,1623,61
|
|
20240521,123200,152965174,1623,1623,1623,1623,0
|
|
20240521,123100,152965174,1623,1621,1623,1621,396
|
|
20240521,123000,152323251,1621,1621,1621,1621,3
|
|
20240521,122900,152318388,1621,1621,1621,1621,0
|
|
20240521,122800,152318388,1621,1621,1621,1621,0
|
|
20240521,122700,152318388,1621,1621,1621,1621,1
|
|
20240521,122600,152316767,1619,1619,1619,1619,0
|
|
20240521,122500,152316767,1619,1619,1619,1619,0
|
|
20240521,122400,152316767,1619,1619,1619,1619,0
|
|
20240521,122300,152316767,1619,1619,1619,1619,250
|
|
20240521,122200,151912017,1623,1623,1623,1623,1
|
|
20240521,122100,151910394,1622,1622,1622,1622,1
|
|
20240521,122000,151908772,1622,1622,1622,1622,1
|
|
20240521,121900,151907150,1618,1619,1619,1618,470
|
|
20240521,121800,151146640,1621,1621,1621,1621,30
|
|
20240521,121700,151098010,1623,1623,1623,1623,0
|
|
20240521,121600,151098010,1623,1623,1623,1623,3
|
|
20240521,121500,151093141,1622,1622,1622,1622,60
|
|
20240521,121400,150995821,1626,1620,1626,1620,2748
|
|
20240521,121300,146534622,1620,1620,1620,1620,30
|
|
20240521,121200,146486022,1620,1619,1620,1619,8
|
|
20240521,121100,146473065,1619,1619,1619,1619,0
|
|
20240521,121000,146473065,1619,1619,1619,1619,0
|
|
20240521,120900,146473065,1619,1619,1619,1619,67
|
|
20240521,120800,146364592,1620,1620,1620,1620,0
|
|
20240521,120700,146364592,1620,1620,1620,1620,0
|
|
20240521,120600,146364592,1620,1620,1620,1620,0
|
|
20240521,120500,146364592,1620,1620,1620,1620,0
|
|
20240521,120400,146364592,1620,1620,1620,1620,0
|
|
20240521,120300,146364592,1620,1620,1620,1620,0
|
|
20240521,120200,146364592,1620,1620,1620,1620,0
|
|
20240521,120100,146364592,1620,1620,1620,1620,0
|
|
20240521,120000,146364592,1620,1620,1620,1620,0
|
|
20240521,115900,146364592,1620,1620,1620,1620,0
|
|
20240521,115800,146364592,1620,1620,1620,1620,0
|
|
20240521,115700,146364592,1620,1621,1621,1620,20
|
|
20240521,115600,146332174,1620,1620,1620,1620,2
|
|
20240521,115500,146328934,1620,1620,1620,1620,0
|
|
20240521,115400,146328934,1620,1620,1620,1620,0
|
|
20240521,115300,146328934,1620,1620,1620,1620,0
|
|
20240521,115200,146328934,1620,1620,1620,1620,0
|
|
20240521,115100,146328934,1620,1620,1620,1620,0
|
|
20240521,115000,146328934,1620,1620,1620,1620,0
|
|
20240521,114900,146328934,1620,1620,1620,1620,0
|
|
20240521,114800,146328934,1620,1620,1620,1620,0
|
|
20240521,114700,146328934,1620,1620,1620,1620,0
|
|
20240521,114600,146328934,1620,1622,1622,1620,4
|
|
20240521,114500,146322452,1622,1622,1622,1622,617
|
|
20240521,114400,145321678,1626,1626,1626,1626,0
|
|
20240521,114300,145321678,1626,1626,1626,1626,0
|
|
20240521,114200,145321678,1626,1618,1626,1618,445
|
|
20240521,114100,144600028,1616,1616,1616,1616,0
|
|
20240521,114000,144600028,1616,1616,1616,1616,0
|
|
20240521,113900,144600028,1616,1616,1616,1616,0
|
|
20240521,113800,144600028,1616,1615,1616,1615,3655
|
|
20240521,113700,138695168,1615,1615,1615,1615,0
|
|
20240521,113600,138695168,1615,1615,1615,1615,0
|
|
20240521,113500,138695168,1615,1615,1615,1615,0
|
|
20240521,113400,138695168,1615,1615,1615,1615,0
|
|
20240521,113300,138695168,1615,1615,1615,1615,0
|
|
20240521,113200,138695168,1615,1615,1615,1615,312
|
|
20240521,113100,138191288,1616,1616,1616,1616,965
|
|
20240521,113000,136631848,1616,1616,1616,1616,0
|
|
20240521,112900,136631848,1616,1618,1618,1616,623
|
|
20240521,112800,135623836,1615,1615,1615,1615,0
|
|
20240521,112700,135623836,1615,1615,1615,1615,1
|
|
20240521,112600,135622221,1618,1618,1618,1618,1
|
|
20240521,112500,135620603,1615,1617,1617,1615,2001
|
|
20240521,112400,132386343,1617,1620,1620,1617,4
|
|
20240521,112300,132379866,1617,1622,1623,1617,5007
|
|
20240521,112200,124275860,1622,1622,1622,1622,0
|
|
20240521,112100,124275860,1622,1622,1622,1622,0
|
|
20240521,112000,124275860,1622,1622,1622,1622,0
|
|
20240521,111900,124275860,1622,1622,1622,1622,0
|
|
20240521,111800,124275860,1622,1622,1622,1622,0
|
|
20240521,111700,124275860,1622,1622,1622,1622,0
|
|
20240521,111600,124275860,1622,1622,1622,1622,0
|
|
20240521,111500,124275860,1622,1622,1622,1622,0
|
|
20240521,111400,124275860,1622,1622,1622,1622,1
|
|
20240521,111300,124274238,1623,1623,1623,1623,92
|
|
20240521,111200,124124922,1622,1622,1622,1622,0
|
|
20240521,111100,124124922,1622,1622,1622,1622,0
|
|
20240521,111000,124124922,1622,1622,1622,1622,0
|
|
20240521,110900,124124922,1622,1622,1622,1622,0
|
|
20240521,110800,124124922,1622,1625,1625,1622,7
|
|
20240521,110700,124113550,1625,1624,1625,1624,95
|
|
20240521,110600,123959177,1622,1622,1622,1622,0
|
|
20240521,110500,123959177,1622,1622,1622,1622,1
|
|
20240521,110400,123957555,1621,1621,1621,1621,0
|
|
20240521,110300,123957555,1621,1621,1621,1621,1
|
|
20240521,110200,123955934,1621,1621,1621,1621,1
|
|
20240521,110100,123954313,1625,1621,1625,1618,9
|
|
20240521,110000,123939717,1623,1621,1623,1621,6
|
|
20240521,105900,123929983,1618,1618,1621,1618,13
|
|
20240521,105800,123908946,1618,1618,1618,1618,0
|
|
20240521,105700,123908946,1618,1619,1623,1618,11
|
|
20240521,105600,123891125,1617,1617,1617,1617,0
|
|
20240521,105500,123891125,1617,1617,1617,1617,20
|
|
20240521,105400,123858785,1617,1617,1617,1617,0
|
|
20240521,105300,123858785,1617,1619,1619,1617,2
|
|
20240521,105200,123855549,1617,1617,1617,1617,0
|
|
20240521,105100,123855549,1617,1617,1617,1617,0
|
|
20240521,105000,123855549,1617,1618,1620,1617,8
|
|
20240521,104900,123842601,1616,1617,1617,1616,12
|
|
20240521,104800,123823198,1616,1616,1616,1616,0
|
|
20240521,104700,123823198,1616,1616,1616,1616,0
|
|
20240521,104600,123823198,1616,1616,1616,1616,0
|
|
20240521,104500,123823198,1616,1616,1616,1616,0
|
|
20240521,104400,123823198,1616,1616,1617,1616,578
|
|
20240521,104300,122888586,1615,1615,1615,1615,15
|
|
20240521,104200,122864361,1615,1614,1615,1614,955
|
|
20240521,104100,121322037,1615,1615,1615,1615,17
|
|
20240521,104000,121294582,1617,1616,1617,1616,2045
|
|
20240521,103900,117989817,1616,1618,1618,1616,101
|
|
20240521,103800,117826401,1617,1617,1617,1617,0
|
|
20240521,103700,117826401,1617,1617,1617,1617,0
|
|
20240521,103600,117826401,1617,1621,1621,1617,1506
|
|
20240521,103500,115388820,1621,1621,1621,1621,0
|
|
20240521,103400,115388820,1621,1621,1621,1621,0
|
|
20240521,103300,115388820,1621,1618,1621,1618,818
|
|
20240521,103200,114062845,1619,1619,1619,1619,1
|
|
20240521,103100,114061226,1619,1618,1620,1618,6
|
|
20240521,103000,114051509,1622,1622,1622,1618,9
|
|
20240521,102900,114036915,1617,1617,1627,1617,1303
|
|
20240521,102800,111921843,1621,1620,1621,1620,791
|
|
20240521,102700,110639642,1618,1618,1618,1618,5
|
|
20240521,102600,110631552,1616,1616,1616,1616,0
|
|
20240521,102500,110631552,1616,1616,1616,1616,1
|
|
20240521,102400,110629936,1618,1618,1618,1618,5
|
|
20240521,102300,110621846,1616,1615,1621,1614,24
|
|
20240521,102200,110582998,1614,1617,1617,1614,1204
|
|
20240521,102100,108636137,1617,1617,1617,1617,19
|
|
20240521,102000,108605414,1617,1617,1617,1617,624
|
|
20240521,101900,107596406,1621,1621,1621,1621,0
|
|
20240521,101800,107596406,1621,1617,1621,1617,743
|
|
20240521,101700,106394451,1621,1612,1621,1612,653
|
|
20240521,101600,105340596,1610,1610,1610,1610,0
|
|
20240521,101500,105340596,1610,1610,1610,1610,0
|
|
20240521,101400,105340596,1610,1611,1611,1610,331
|
|
20240521,101300,104807356,1611,1614,1614,1610,71
|
|
20240521,101200,104692857,1611,1614,1614,1611,474
|
|
20240521,101100,103927899,1614,1614,1614,1614,1
|
|
20240521,101000,103926285,1614,1617,1617,1614,403
|
|
20240521,100900,103274641,1621,1620,1621,1617,639
|
|
20240521,100800,102241259,1621,1614,1621,1614,2233
|
|
20240521,100700,98637177,1614,1613,1614,1613,2
|
|
20240521,100600,98633950,1610,1610,1610,1610,2
|
|
20240521,100500,98630730,1610,1612,1612,1610,3324
|
|
20240521,100400,93277688,1610,1614,1621,1610,6278
|
|
20240521,100300,83146216,1614,1622,1622,1614,1862
|
|
20240521,100200,80126133,1623,1617,1627,1617,1517
|
|
20240521,100100,77667986,1617,1617,1617,1617,14
|
|
20240521,100000,77645348,1617,1618,1619,1617,16
|
|
20240521,095900,77619471,1618,1617,1618,1617,296
|
|
20240521,095800,77140835,1617,1617,1617,1617,4
|
|
20240521,095700,77134367,1613,1613,1613,1613,12
|
|
20240521,095600,77115011,1617,1617,1617,1617,0
|
|
20240521,095500,77115011,1617,1617,1617,1617,0
|
|
20240521,095400,77115011,1617,1614,1617,1614,224
|
|
20240521,095300,76753472,1617,1612,1617,1612,2111
|
|
20240521,095200,73348448,1612,1612,1612,1612,509
|
|
20240521,095100,72527940,1613,1613,1613,1613,21
|
|
20240521,095000,72494067,1612,1611,1612,1611,154
|
|
20240521,094900,72245826,1611,1611,1611,1611,0
|
|
20240521,094800,72245826,1611,1611,1611,1611,0
|
|
20240521,094700,72245826,1611,1610,1611,1609,518
|
|
20240521,094600,71412145,1609,1609,1609,1609,40
|
|
20240521,094500,71347785,1610,1610,1610,1610,0
|
|
20240521,094400,71347785,1610,1608,1610,1608,5
|
|
20240521,094300,71339739,1610,1610,1610,1610,5
|
|
20240521,094200,71331689,1609,1609,1609,1609,822
|
|
20240521,094100,70009091,1611,1611,1611,1611,0
|
|
20240521,094000,70009091,1611,1611,1611,1611,0
|
|
20240521,093900,70009091,1611,1610,1611,1610,163
|
|
20240521,093800,69746660,1610,1610,1610,1610,3
|
|
20240521,093700,69741830,1611,1611,1611,1611,0
|
|
20240521,093600,69741830,1611,1611,1611,1611,1
|
|
20240521,093500,69740219,1608,1608,1608,1608,214
|
|
20240521,093400,69396107,1610,1610,1610,1610,2
|
|
20240521,093300,69392887,1610,1608,1612,1606,4032
|
|
20240521,093200,62912759,1608,1608,1608,1608,214
|
|
20240521,093100,62568647,1607,1607,1607,1607,0
|
|
20240521,093000,62568647,1607,1607,1612,1607,54
|
|
20240521,092900,62481776,1607,1609,1612,1607,637
|
|
20240521,092800,61456823,1606,1609,1609,1606,411
|
|
20240521,092700,60795557,1613,1610,1613,1609,653
|
|
20240521,092600,59744225,1613,1613,1613,1613,3
|
|
20240521,092500,59739386,1613,1613,1613,1613,0
|
|
20240521,092400,59739386,1613,1612,1613,1612,201
|
|
20240521,092300,59415373,1612,1608,1612,1607,1401
|
|
20240521,092200,57163929,1611,1609,1611,1609,104
|
|
20240521,092100,56996589,1611,1612,1612,1611,23
|
|
20240521,092000,56959525,1613,1613,1613,1613,2
|
|
20240521,091900,56956299,1613,1609,1613,1609,6
|
|
20240521,091800,56946629,1614,1614,1614,1614,0
|
|
20240521,091700,56946629,1614,1614,1614,1614,0
|
|
20240521,091600,56946629,1614,1614,1614,1614,0
|
|
20240521,091500,56946629,1614,1614,1614,1613,121
|
|
20240521,091400,56751453,1614,1614,1614,1614,0
|
|
20240521,091300,56751453,1614,1610,1615,1602,4647
|
|
20240521,091200,49284971,1616,1610,1616,1610,396
|
|
20240521,091100,48647405,1616,1612,1617,1611,852
|
|
20240521,091000,47274817,1618,1618,1618,1617,52
|
|
20240521,090900,47190731,1611,1612,1619,1611,1004
|
|
20240521,090800,45572644,1619,1619,1619,1619,42
|
|
20240521,090700,45504646,1619,1612,1619,1610,2503
|
|
20240521,090600,41472996,1619,1613,1619,1610,5878
|
|
20240521,090500,31998711,1619,1622,1622,1613,1579
|
|
20240521,090400,29450423,1626,1621,1627,1615,14062
|
|
20240521,090300,6716373,1628,1622,1628,1622,156
|
|
20240521,090200,6463335,1623,1629,1630,1623,524
|
|
20240521,090100,5610776,1630,1631,1635,1630,272
|
|
20240521,090000,5166438,1631,1616,1631,1616,3192
|