639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,193600,221148489,1213,1213,1213,1213,3527
|
|
20240503,193500,221148489,1213,1213,1213,1213,0
|
|
20240503,193400,221148489,1213,1213,1213,1213,0
|
|
20240503,193300,221148489,1213,1213,1213,1213,0
|
|
20240503,193200,221148489,1213,1213,1213,1213,0
|
|
20240503,193100,221148489,1213,1213,1213,1213,0
|
|
20240503,193000,221148489,1213,1213,1213,1213,0
|
|
20240503,192900,221148489,1213,1213,1213,1213,0
|
|
20240503,192800,221148489,1213,1213,1213,1213,0
|
|
20240503,192700,221148489,1213,1213,1213,1213,0
|
|
20240503,192600,221148489,1213,1213,1213,1213,0
|
|
20240503,192500,221148489,1213,1213,1213,1213,0
|
|
20240503,192400,221148489,1213,1213,1213,1213,0
|
|
20240503,192300,221148489,1213,1213,1213,1213,0
|
|
20240503,192200,221148489,1213,1213,1213,1213,0
|
|
20240503,192100,221148489,1213,1213,1213,1213,0
|
|
20240503,192000,221148489,1213,1213,1213,1213,0
|
|
20240503,191900,221148489,1213,1213,1213,1213,0
|
|
20240503,191800,221148489,1213,1213,1213,1213,0
|
|
20240503,191700,221148489,1213,1213,1213,1213,0
|
|
20240503,191600,221148489,1213,1213,1213,1213,0
|
|
20240503,191500,221148489,1213,1213,1213,1213,0
|
|
20240503,191400,221148489,1213,1213,1213,1213,0
|
|
20240503,191300,221148489,1213,1213,1213,1213,0
|
|
20240503,191200,221148489,1213,1213,1213,1213,0
|
|
20240503,191100,221148489,1213,1213,1213,1213,0
|
|
20240503,191000,221148489,1213,1213,1213,1213,0
|
|
20240503,190900,221148489,1213,1213,1213,1213,0
|
|
20240503,190800,221148489,1213,1213,1213,1213,0
|
|
20240503,190700,221148489,1213,1213,1213,1213,0
|
|
20240503,190600,221148489,1213,1213,1213,1213,3527
|
|
20240503,190500,221148489,1213,1213,1213,1213,0
|
|
20240503,190400,221148489,1213,1213,1213,1213,0
|
|
20240503,190300,221148489,1213,1213,1213,1213,0
|
|
20240503,190200,221148489,1213,1213,1213,1213,0
|
|
20240503,190100,221148489,1213,1213,1213,1213,0
|
|
20240503,190000,221148489,1213,1213,1213,1213,0
|
|
20240503,185900,221148489,1213,1213,1213,1213,0
|
|
20240503,185800,221148489,1213,1213,1213,1213,0
|
|
20240503,185700,221148489,1213,1213,1213,1213,0
|
|
20240503,185600,221148489,1213,1213,1213,1213,0
|
|
20240503,185500,221148489,1213,1213,1213,1213,0
|
|
20240503,185400,221148489,1213,1213,1213,1213,0
|
|
20240503,185300,221148489,1213,1213,1213,1213,0
|
|
20240503,185200,221148489,1213,1213,1213,1213,0
|
|
20240503,185100,221148489,1213,1213,1213,1213,0
|
|
20240503,185000,221148489,1213,1213,1213,1213,0
|
|
20240503,184900,221148489,1213,1213,1213,1213,0
|
|
20240503,184800,221148489,1213,1213,1213,1213,0
|
|
20240503,184700,221148489,1213,1213,1213,1213,0
|
|
20240503,184600,221148489,1213,1213,1213,1213,0
|
|
20240503,184500,221148489,1213,1213,1213,1213,0
|
|
20240503,184400,221148489,1213,1213,1213,1213,0
|
|
20240503,184300,221148489,1213,1213,1213,1213,0
|
|
20240503,184200,221148489,1213,1213,1213,1213,0
|
|
20240503,184100,221148489,1213,1213,1213,1213,0
|
|
20240503,184000,221148489,1213,1213,1213,1213,0
|
|
20240503,183900,221148489,1213,1213,1213,1213,0
|
|
20240503,183800,221148489,1213,1213,1213,1213,0
|
|
20240503,183700,221148489,1213,1213,1213,1213,0
|
|
20240503,183600,221148489,1213,1213,1213,1213,3527
|
|
20240503,183500,221148489,1213,1213,1213,1213,0
|
|
20240503,183400,221148489,1213,1213,1213,1213,0
|
|
20240503,183300,221148489,1213,1213,1213,1213,0
|
|
20240503,183200,221148489,1213,1213,1213,1213,0
|
|
20240503,183100,221148489,1213,1213,1213,1213,0
|
|
20240503,183000,221148489,1213,1213,1213,1213,0
|
|
20240503,182900,221148489,1213,1213,1213,1213,0
|
|
20240503,182800,221148489,1213,1213,1213,1213,0
|
|
20240503,182700,221148489,1213,1213,1213,1213,0
|
|
20240503,182600,221148489,1213,1213,1213,1213,0
|
|
20240503,182500,221148489,1213,1213,1213,1213,0
|
|
20240503,182400,221148489,1213,1213,1213,1213,0
|
|
20240503,182300,221148489,1213,1213,1213,1213,0
|
|
20240503,182200,221148489,1213,1213,1213,1213,0
|
|
20240503,182100,221148489,1213,1213,1213,1213,0
|
|
20240503,182000,221148489,1213,1213,1213,1213,0
|
|
20240503,181900,221148489,1213,1213,1213,1213,0
|
|
20240503,181800,221148489,1213,1213,1213,1213,0
|
|
20240503,181700,221148489,1213,1213,1213,1213,0
|
|
20240503,181600,221148489,1213,1213,1213,1213,0
|
|
20240503,181500,221148489,1213,1213,1213,1213,0
|
|
20240503,181400,221148489,1213,1213,1213,1213,0
|
|
20240503,181300,221148489,1213,1213,1213,1213,0
|
|
20240503,181200,221148489,1213,1213,1213,1213,0
|
|
20240503,181100,221148489,1213,1213,1213,1213,0
|
|
20240503,181000,221148489,1213,1213,1213,1213,0
|
|
20240503,180900,221148489,1213,1213,1213,1213,0
|
|
20240503,180800,221148489,1213,1213,1213,1213,0
|
|
20240503,180700,221148489,1213,1213,1213,1213,0
|
|
20240503,180600,221148489,1213,1213,1213,1213,3527
|
|
20240503,180500,221148489,1213,1213,1213,1213,0
|
|
20240503,180400,221148489,1213,1213,1213,1213,0
|
|
20240503,180300,221148489,1213,1213,1213,1213,0
|
|
20240503,180200,221148489,1213,1213,1213,1213,0
|
|
20240503,180100,221148489,1213,1213,1213,1213,0
|
|
20240503,180000,221148489,1213,1213,1213,1213,0
|
|
20240503,175900,221148489,1213,1213,1213,1213,0
|
|
20240503,175800,221148489,1213,1213,1213,1213,0
|
|
20240503,175700,221148489,1213,1213,1213,1213,0
|
|
20240503,175600,221148489,1213,1213,1213,1213,0
|
|
20240503,175500,221148489,1213,1213,1213,1213,0
|
|
20240503,175400,221148489,1213,1213,1213,1213,0
|
|
20240503,175300,221148489,1213,1213,1213,1213,0
|
|
20240503,175200,221148489,1213,1213,1213,1213,0
|
|
20240503,175100,221148489,1213,1213,1213,1213,0
|
|
20240503,175000,221148489,1213,1213,1213,1213,0
|
|
20240503,174900,221148489,1213,1213,1213,1213,0
|
|
20240503,174800,221148489,1213,1213,1213,1213,0
|
|
20240503,174700,221148489,1213,1213,1213,1213,0
|
|
20240503,174600,221148489,1213,1213,1213,1213,0
|
|
20240503,174500,221148489,1213,1213,1213,1213,0
|
|
20240503,174400,221148489,1213,1213,1213,1213,0
|
|
20240503,174300,221148489,1213,1213,1213,1213,0
|
|
20240503,174200,221148489,1213,1213,1213,1213,0
|
|
20240503,174100,221148489,1213,1213,1213,1213,0
|
|
20240503,174000,221148489,1213,1213,1213,1213,0
|
|
20240503,173900,221148489,1213,1213,1213,1213,0
|
|
20240503,173800,221148489,1213,1213,1213,1213,0
|
|
20240503,173700,221148489,1213,1213,1213,1213,0
|
|
20240503,173600,221148489,1213,1213,1213,1213,3527
|
|
20240503,173500,221148489,1213,1213,1213,1213,0
|
|
20240503,173400,221148489,1213,1213,1213,1213,0
|
|
20240503,173300,221148489,1213,1213,1213,1213,0
|
|
20240503,173200,221148489,1213,1213,1213,1213,0
|
|
20240503,173100,221148489,1213,1213,1213,1213,0
|
|
20240503,173000,221148489,1213,1213,1213,1213,0
|
|
20240503,172900,221148489,1213,1213,1213,1213,0
|
|
20240503,172800,221148489,1213,1213,1213,1213,0
|
|
20240503,172700,221148489,1213,1213,1213,1213,0
|
|
20240503,172600,221148489,1213,1213,1213,1213,0
|
|
20240503,172500,221148489,1213,1213,1213,1213,0
|
|
20240503,172400,221148489,1213,1213,1213,1213,0
|
|
20240503,172300,221148489,1213,1213,1213,1213,0
|
|
20240503,172200,221148489,1213,1213,1213,1213,0
|
|
20240503,172100,221148489,1213,1213,1213,1213,0
|
|
20240503,172000,221148489,1213,1213,1213,1213,0
|
|
20240503,171900,221148489,1213,1213,1213,1213,0
|
|
20240503,171800,221148489,1213,1213,1213,1213,0
|
|
20240503,171700,221148489,1213,1213,1213,1213,0
|
|
20240503,171600,221148489,1213,1213,1213,1213,0
|
|
20240503,171500,221148489,1213,1213,1213,1213,0
|
|
20240503,171400,221148489,1213,1213,1213,1213,0
|
|
20240503,171300,221148489,1213,1213,1213,1213,0
|
|
20240503,171200,221148489,1213,1213,1213,1213,0
|
|
20240503,171100,221148489,1213,1213,1213,1213,0
|
|
20240503,171000,221148489,1213,1213,1213,1213,0
|
|
20240503,170900,221148489,1213,1213,1213,1213,0
|
|
20240503,170800,221148489,1213,1213,1213,1213,0
|
|
20240503,170700,221148489,1213,1213,1213,1213,0
|
|
20240503,170600,221148489,1213,1213,1213,1213,3527
|
|
20240503,170500,221148489,1213,1213,1213,1213,0
|
|
20240503,170400,221148489,1213,1213,1213,1213,0
|
|
20240503,170300,221148489,1213,1213,1213,1213,0
|
|
20240503,170200,221148489,1213,1213,1213,1213,0
|
|
20240503,170100,221148489,1213,1213,1213,1213,0
|
|
20240503,170000,221148489,1213,1213,1213,1213,0
|
|
20240503,165900,221148489,1213,1213,1213,1213,0
|
|
20240503,165800,221148489,1213,1213,1213,1213,0
|
|
20240503,165700,221148489,1213,1213,1213,1213,0
|
|
20240503,165600,221148489,1213,1213,1213,1213,0
|
|
20240503,165500,221148489,1213,1213,1213,1213,0
|
|
20240503,165400,221148489,1213,1213,1213,1213,0
|
|
20240503,165300,221148489,1213,1213,1213,1213,0
|
|
20240503,165200,221148489,1213,1213,1213,1213,0
|
|
20240503,165100,221148489,1213,1213,1213,1213,0
|
|
20240503,165000,221148489,1213,1213,1213,1213,0
|
|
20240503,164900,221148489,1213,1213,1213,1213,0
|
|
20240503,164800,221148489,1213,1213,1213,1213,0
|
|
20240503,164700,221148489,1213,1213,1213,1213,0
|
|
20240503,164600,221148489,1213,1213,1213,1213,0
|
|
20240503,164500,221148489,1213,1213,1213,1213,0
|
|
20240503,164400,221148489,1213,1213,1213,1213,0
|
|
20240503,164300,221148489,1213,1213,1213,1213,0
|
|
20240503,164200,221148489,1213,1213,1213,1213,0
|
|
20240503,164100,221148489,1213,1213,1213,1213,0
|
|
20240503,164000,221148489,1213,1213,1213,1213,0
|
|
20240503,163900,221148489,1213,1213,1213,1213,0
|
|
20240503,163800,221148489,1213,1213,1213,1213,0
|
|
20240503,163700,221148489,1213,1213,1213,1213,0
|
|
20240503,163600,221148489,1213,1213,1213,1213,3527
|
|
20240503,163500,221148489,1213,1213,1213,1213,0
|
|
20240503,163400,221148489,1213,1213,1213,1213,0
|
|
20240503,163300,221148489,1213,1213,1213,1213,0
|
|
20240503,163200,221148489,1213,1213,1213,1213,0
|
|
20240503,163100,221148489,1213,1213,1213,1213,0
|
|
20240503,163000,221148489,1213,1213,1213,1213,0
|
|
20240503,162900,221148489,1213,1213,1213,1213,0
|
|
20240503,162800,221148489,1213,1213,1213,1213,0
|
|
20240503,162700,221148489,1213,1213,1213,1213,0
|
|
20240503,162600,221148489,1213,1213,1213,1213,0
|
|
20240503,162500,221148489,1213,1213,1213,1213,0
|
|
20240503,162400,221148489,1213,1213,1213,1213,0
|
|
20240503,162300,221148489,1213,1213,1213,1213,0
|
|
20240503,162200,221148489,1213,1213,1213,1213,0
|
|
20240503,162100,221148489,1213,1213,1213,1213,0
|
|
20240503,162000,221148489,1213,1213,1213,1213,0
|
|
20240503,161900,221148489,1213,1213,1213,1213,0
|
|
20240503,161800,221148489,1213,1213,1213,1213,0
|
|
20240503,161700,221148489,1213,1213,1213,1213,0
|
|
20240503,161600,221148489,1213,1213,1213,1213,0
|
|
20240503,161500,221148489,1213,1213,1213,1213,0
|
|
20240503,161400,221148489,1213,1213,1213,1213,0
|
|
20240503,161300,221148489,1213,1213,1213,1213,0
|
|
20240503,161200,221148489,1213,1213,1213,1213,0
|
|
20240503,161100,221148489,1213,1213,1213,1213,0
|
|
20240503,161000,221148489,1213,1213,1213,1213,0
|
|
20240503,160900,221148489,1213,1213,1213,1213,0
|
|
20240503,160800,221148489,1213,1213,1213,1213,0
|
|
20240503,160700,221148489,1213,1213,1213,1213,0
|
|
20240503,160600,221148489,1213,1213,1213,1213,3527
|
|
20240503,160500,221148489,1213,1213,1213,1213,0
|
|
20240503,160400,221148489,1213,1213,1213,1213,0
|
|
20240503,160300,221148489,1213,1213,1213,1213,0
|
|
20240503,160200,221148489,1213,1213,1213,1213,0
|
|
20240503,160100,221148489,1213,1213,1213,1213,0
|
|
20240503,160000,221148489,1213,1213,1213,1213,0
|
|
20240503,155900,221148489,1213,1213,1213,1213,0
|
|
20240503,155800,221148489,1213,1213,1213,1213,0
|
|
20240503,155700,221148489,1213,1213,1213,1213,0
|
|
20240503,155600,221148489,1213,1213,1213,1213,0
|
|
20240503,155500,221148489,1213,1213,1213,1213,0
|
|
20240503,155400,221148489,1213,1213,1213,1213,0
|
|
20240503,155300,221148489,1213,1213,1213,1213,0
|
|
20240503,155200,221148489,1213,1213,1213,1213,0
|
|
20240503,155100,221148489,1213,1213,1213,1213,0
|
|
20240503,155000,221148489,1213,1213,1213,1213,0
|
|
20240503,154900,221148489,1213,1213,1213,1213,0
|
|
20240503,154800,221148489,1213,1213,1213,1213,0
|
|
20240503,154700,221148489,1213,1213,1213,1213,0
|
|
20240503,154600,221148489,1213,1213,1213,1213,0
|
|
20240503,154500,221148489,1213,1213,1213,1213,0
|
|
20240503,154400,221148489,1213,1213,1213,1213,0
|
|
20240503,154300,221148489,1213,1213,1213,1213,0
|
|
20240503,154200,221148489,1213,1213,1213,1213,0
|
|
20240503,154100,221148489,1213,1213,1213,1213,0
|
|
20240503,154000,221148489,1213,1213,1213,1213,0
|
|
20240503,153900,221148489,1213,1213,1213,1213,0
|
|
20240503,153800,221148489,1213,1213,1213,1213,0
|
|
20240503,153700,221148489,1213,1213,1213,1213,0
|
|
20240503,153600,221148489,1213,1213,1213,1213,3527
|
|
20240503,153500,221148489,1213,1213,1213,1213,0
|
|
20240503,153400,221148489,1213,1213,1213,1213,0
|
|
20240503,153300,221148489,1213,1213,1213,1213,0
|
|
20240503,153200,221148489,1213,1213,1213,1213,0
|
|
20240503,153100,221148489,1213,1213,1213,1213,0
|
|
20240503,153000,221148489,1213,1213,1213,1213,3527
|
|
20240503,152900,216870238,1217,1217,1217,1217,0
|
|
20240503,152800,216870238,1217,1217,1217,1217,0
|
|
20240503,152700,216870238,1217,1217,1217,1217,0
|
|
20240503,152600,216870238,1217,1217,1217,1217,0
|
|
20240503,152500,216870238,1217,1217,1217,1217,0
|
|
20240503,152400,216870238,1217,1217,1217,1217,0
|
|
20240503,152300,216870238,1217,1217,1217,1217,0
|
|
20240503,152200,216870238,1217,1217,1217,1217,0
|
|
20240503,152100,216870238,1217,1217,1217,1217,0
|
|
20240503,152000,216870238,1217,1217,1217,1217,0
|
|
20240503,151900,216870238,1217,1217,1217,1217,168
|
|
20240503,151800,216665782,1216,1208,1218,1200,2159
|
|
20240503,151700,214064589,1221,1211,1221,1208,6278
|
|
20240503,151600,206456697,1211,1211,1211,1211,100
|
|
20240503,151500,206335597,1213,1213,1213,1213,10
|
|
20240503,151400,206323467,1212,1212,1212,1212,1
|
|
20240503,151300,206322255,1213,1213,1213,1213,0
|
|
20240503,151200,206322255,1213,1213,1213,1213,229
|
|
20240503,151100,206044478,1210,1210,1210,1210,0
|
|
20240503,151000,206044478,1210,1212,1212,1210,3600
|
|
20240503,150900,201686681,1212,1211,1212,1211,506
|
|
20240503,150800,201073415,1214,1212,1214,1211,536
|
|
20240503,150700,200424251,1212,1210,1213,1210,1030
|
|
20240503,150600,199176831,1208,1210,1212,1208,224
|
|
20240503,150500,198905582,1210,1213,1213,1210,215
|
|
20240503,150400,198645083,1214,1214,1214,1214,0
|
|
20240503,150300,198645083,1214,1210,1214,1210,4
|
|
20240503,150200,198640231,1210,1210,1210,1209,261
|
|
20240503,150100,198324553,1218,1218,1218,1218,0
|
|
20240503,150000,198324553,1218,1213,1218,1168,28410
|
|
20240503,145900,164269122,1212,1213,1213,1212,1597
|
|
20240503,145800,162333102,1213,1215,1215,1213,4469
|
|
20240503,145700,156912192,1213,1215,1215,1213,250
|
|
20240503,145600,156608851,1213,1213,1213,1213,0
|
|
20240503,145500,156608851,1213,1213,1213,1213,0
|
|
20240503,145400,156608851,1213,1216,1216,1213,1451
|
|
20240503,145300,154846754,1217,1217,1217,1217,0
|
|
20240503,145200,154846754,1217,1217,1217,1217,1
|
|
20240503,145100,154845537,1217,1217,1217,1217,100
|
|
20240503,145000,154723837,1217,1217,1217,1217,1
|
|
20240503,144900,154722620,1217,1217,1217,1217,0
|
|
20240503,144800,154722620,1217,1217,1217,1217,0
|
|
20240503,144700,154722620,1217,1217,1217,1217,0
|
|
20240503,144600,154722620,1217,1217,1217,1217,0
|
|
20240503,144500,154722620,1217,1217,1217,1217,177
|
|
20240503,144400,154507211,1216,1216,1216,1216,11
|
|
20240503,144300,154493835,1216,1216,1216,1216,0
|
|
20240503,144200,154493835,1216,1216,1216,1216,0
|
|
20240503,144100,154493835,1216,1216,1216,1216,1
|
|
20240503,144000,154492619,1215,1215,1215,1215,0
|
|
20240503,143900,154492619,1215,1215,1215,1215,0
|
|
20240503,143800,154492619,1215,1215,1215,1215,0
|
|
20240503,143700,154492619,1215,1215,1215,1215,1
|
|
20240503,143600,154491404,1217,1217,1217,1217,0
|
|
20240503,143500,154491404,1217,1217,1217,1217,0
|
|
20240503,143400,154491404,1217,1217,1217,1217,0
|
|
20240503,143300,154491404,1217,1217,1217,1217,0
|
|
20240503,143200,154491404,1217,1217,1217,1217,1
|
|
20240503,143100,154490187,1217,1217,1217,1217,41
|
|
20240503,143000,154440290,1217,1217,1217,1217,0
|
|
20240503,142900,154440290,1217,1217,1217,1217,5
|
|
20240503,142800,154434205,1217,1217,1217,1217,10
|
|
20240503,142700,154422035,1217,1217,1217,1217,1
|
|
20240503,142600,154420818,1216,1216,1216,1216,20
|
|
20240503,142500,154396498,1216,1216,1216,1216,0
|
|
20240503,142400,154396498,1216,1216,1216,1216,44
|
|
20240503,142300,154342994,1216,1216,1216,1216,0
|
|
20240503,142200,154342994,1216,1216,1216,1216,290
|
|
20240503,142100,153990354,1216,1216,1216,1216,10
|
|
20240503,142000,153978194,1213,1213,1213,1213,0
|
|
20240503,141900,153978194,1213,1214,1216,1212,1691
|
|
20240503,141800,151926782,1214,1216,1216,1214,810
|
|
20240503,141700,150943422,1215,1214,1215,1213,212
|
|
20240503,141600,150686096,1214,1215,1215,1214,6855
|
|
20240503,141500,142358628,1216,1219,1219,1216,4767
|
|
20240503,141400,136559136,1219,1219,1219,1219,0
|
|
20240503,141300,136559136,1219,1219,1219,1219,0
|
|
20240503,141200,136559136,1219,1219,1219,1219,0
|
|
20240503,141100,136559136,1219,1219,1219,1219,1514
|
|
20240503,141000,134713570,1219,1219,1219,1219,25
|
|
20240503,140900,134683095,1217,1217,1217,1217,0
|
|
20240503,140800,134683095,1217,1217,1217,1217,0
|
|
20240503,140700,134683095,1217,1217,1217,1217,0
|
|
20240503,140600,134683095,1217,1217,1217,1217,1958
|
|
20240503,140500,132300209,1218,1218,1218,1218,5
|
|
20240503,140400,132294119,1217,1217,1217,1217,0
|
|
20240503,140300,132294119,1217,1218,1218,1217,3400
|
|
20240503,140200,128155580,1219,1219,1219,1219,0
|
|
20240503,140100,128155580,1219,1219,1219,1219,0
|
|
20240503,140000,128155580,1219,1219,1219,1219,0
|
|
20240503,135900,128155580,1219,1219,1219,1219,0
|
|
20240503,135800,128155580,1219,1219,1219,1219,0
|
|
20240503,135700,128155580,1219,1219,1219,1219,0
|
|
20240503,135600,128155580,1219,1218,1219,1218,348
|
|
20240503,135500,127731706,1218,1218,1218,1218,3648
|
|
20240503,135400,123288442,1221,1220,1221,1218,768
|
|
20240503,135300,122352969,1221,1221,1221,1221,0
|
|
20240503,135200,122352969,1221,1221,1221,1221,2
|
|
20240503,135100,122350527,1218,1218,1218,1218,1
|
|
20240503,135000,122349309,1222,1222,1222,1222,0
|
|
20240503,134900,122349309,1222,1222,1222,1222,0
|
|
20240503,134800,122349309,1222,1219,1222,1219,537
|
|
20240503,134700,121694694,1218,1218,1218,1218,0
|
|
20240503,134600,121694694,1218,1218,1218,1218,0
|
|
20240503,134500,121694694,1218,1218,1218,1218,500
|
|
20240503,134400,121085694,1218,1222,1222,1218,468
|
|
20240503,134300,120515119,1222,1222,1222,1222,2
|
|
20240503,134200,120512675,1217,1221,1221,1217,3997
|
|
20240503,134100,115638680,1223,1223,1223,1223,0
|
|
20240503,134000,115638680,1223,1223,1223,1223,0
|
|
20240503,133900,115638680,1223,1223,1223,1223,0
|
|
20240503,133800,115638680,1223,1223,1223,1223,0
|
|
20240503,133700,115638680,1223,1223,1223,1223,0
|
|
20240503,133600,115638680,1223,1223,1223,1223,0
|
|
20240503,133500,115638680,1223,1223,1223,1223,0
|
|
20240503,133400,115638680,1223,1223,1223,1223,0
|
|
20240503,133300,115638680,1223,1223,1223,1223,0
|
|
20240503,133200,115638680,1223,1223,1223,1223,0
|
|
20240503,133100,115638680,1223,1223,1223,1223,0
|
|
20240503,133000,115638680,1223,1223,1223,1223,0
|
|
20240503,132900,115638680,1223,1223,1223,1223,0
|
|
20240503,132800,115638680,1223,1223,1223,1223,1
|
|
20240503,132700,115637457,1223,1223,1223,1223,1500
|
|
20240503,132600,113802957,1223,1223,1223,1223,0
|
|
20240503,132500,113802957,1223,1223,1223,1223,0
|
|
20240503,132400,113802957,1223,1223,1223,1223,2
|
|
20240503,132300,113800511,1224,1224,1224,1224,0
|
|
20240503,132200,113800511,1224,1224,1224,1224,0
|
|
20240503,132100,113800511,1224,1223,1224,1223,525
|
|
20240503,132000,113158432,1223,1223,1223,1223,0
|
|
20240503,131900,113158432,1223,1223,1223,1223,0
|
|
20240503,131800,113158432,1223,1223,1223,1223,0
|
|
20240503,131700,113158432,1223,1223,1223,1223,0
|
|
20240503,131600,113158432,1223,1219,1223,1219,31
|
|
20240503,131500,113120635,1219,1219,1219,1219,0
|
|
20240503,131400,113120635,1219,1219,1219,1219,0
|
|
20240503,131300,113120635,1219,1219,1219,1219,1
|
|
20240503,131200,113119416,1219,1219,1219,1219,0
|
|
20240503,131100,113119416,1219,1219,1219,1219,0
|
|
20240503,131000,113119416,1219,1219,1219,1219,0
|
|
20240503,130900,113119416,1219,1219,1219,1219,300
|
|
20240503,130800,112753716,1219,1219,1219,1219,920
|
|
20240503,130700,111632236,1219,1219,1219,1219,50
|
|
20240503,130600,111571286,1219,1219,1219,1219,0
|
|
20240503,130500,111571286,1219,1219,1219,1219,1
|
|
20240503,130400,111570067,1217,1218,1218,1217,944
|
|
20240503,130300,110421202,1217,1218,1218,1217,2900
|
|
20240503,130200,106891424,1217,1217,1217,1217,0
|
|
20240503,130100,106891424,1217,1217,1217,1217,457
|
|
20240503,130000,106335255,1218,1218,1218,1218,203
|
|
20240503,125900,106088001,1218,1218,1218,1218,0
|
|
20240503,125800,106088001,1218,1218,1218,1218,0
|
|
20240503,125700,106088001,1218,1217,1218,1217,1580
|
|
20240503,125600,104164741,1218,1218,1218,1218,2990
|
|
20240503,125500,100522921,1219,1219,1219,1219,0
|
|
20240503,125400,100522921,1219,1219,1219,1219,0
|
|
20240503,125300,100522921,1219,1219,1219,1219,0
|
|
20240503,125200,100522921,1219,1219,1219,1219,377
|
|
20240503,125100,100063358,1219,1222,1222,1219,37
|
|
20240503,125000,100018193,1222,1222,1222,1222,0
|
|
20240503,124900,100018193,1222,1222,1222,1222,0
|
|
20240503,124800,100018193,1222,1222,1222,1222,3
|
|
20240503,124700,100014527,1224,1224,1224,1224,0
|
|
20240503,124600,100014527,1224,1224,1224,1224,0
|
|
20240503,124500,100014527,1224,1224,1224,1224,0
|
|
20240503,124400,100014527,1224,1224,1224,1224,0
|
|
20240503,124300,100014527,1224,1225,1225,1224,50
|
|
20240503,124200,99953307,1225,1225,1225,1225,227
|
|
20240503,124100,99675232,1225,1225,1225,1225,0
|
|
20240503,124000,99675232,1225,1225,1225,1225,0
|
|
20240503,123900,99675232,1225,1225,1225,1225,19
|
|
20240503,123800,99651957,1225,1225,1225,1225,0
|
|
20240503,123700,99651957,1225,1225,1225,1225,0
|
|
20240503,123600,99651957,1225,1225,1225,1225,1
|
|
20240503,123500,99650732,1225,1225,1225,1225,1
|
|
20240503,123400,99649507,1225,1225,1225,1225,0
|
|
20240503,123300,99649507,1225,1225,1225,1225,1
|
|
20240503,123200,99648282,1224,1221,1224,1221,1546
|
|
20240503,123100,97759676,1221,1220,1221,1220,11
|
|
20240503,123000,97746246,1220,1220,1220,1220,0
|
|
20240503,122900,97746246,1220,1220,1220,1220,44
|
|
20240503,122800,97692566,1221,1221,1221,1221,2
|
|
20240503,122700,97690124,1221,1221,1221,1221,0
|
|
20240503,122600,97690124,1221,1221,1221,1221,0
|
|
20240503,122500,97690124,1221,1221,1221,1221,232
|
|
20240503,122400,97406852,1221,1221,1221,1221,0
|
|
20240503,122300,97406852,1221,1221,1221,1221,0
|
|
20240503,122200,97406852,1221,1221,1221,1221,10
|
|
20240503,122100,97394642,1221,1221,1221,1221,20
|
|
20240503,122000,97370222,1220,1220,1220,1220,0
|
|
20240503,121900,97370222,1220,1220,1220,1220,101
|
|
20240503,121800,97247002,1220,1220,1220,1220,0
|
|
20240503,121700,97247002,1220,1220,1220,1220,80
|
|
20240503,121600,97149402,1220,1220,1220,1220,0
|
|
20240503,121500,97149402,1220,1220,1220,1220,0
|
|
20240503,121400,97149402,1220,1220,1220,1220,0
|
|
20240503,121300,97149402,1220,1220,1220,1220,0
|
|
20240503,121200,97149402,1220,1220,1220,1220,0
|
|
20240503,121100,97149402,1220,1220,1220,1220,0
|
|
20240503,121000,97149402,1220,1220,1220,1220,0
|
|
20240503,120900,97149402,1220,1220,1220,1220,0
|
|
20240503,120800,97149402,1220,1220,1220,1220,0
|
|
20240503,120700,97149402,1220,1220,1220,1220,0
|
|
20240503,120600,97149402,1220,1220,1220,1220,0
|
|
20240503,120500,97149402,1220,1220,1220,1220,0
|
|
20240503,120400,97149402,1220,1220,1220,1220,0
|
|
20240503,120300,97149402,1220,1220,1220,1220,0
|
|
20240503,120200,97149402,1220,1220,1220,1220,0
|
|
20240503,120100,97149402,1220,1220,1220,1220,1
|
|
20240503,120000,97148182,1221,1221,1221,1221,0
|
|
20240503,115900,97148182,1221,1221,1221,1221,0
|
|
20240503,115800,97148182,1221,1221,1221,1221,0
|
|
20240503,115700,97148182,1221,1221,1221,1221,0
|
|
20240503,115600,97148182,1221,1221,1221,1221,0
|
|
20240503,115500,97148182,1221,1221,1221,1221,0
|
|
20240503,115400,97148182,1221,1221,1221,1221,0
|
|
20240503,115300,97148182,1221,1221,1221,1221,0
|
|
20240503,115200,97148182,1221,1220,1221,1220,643
|
|
20240503,115100,96363412,1220,1220,1220,1220,0
|
|
20240503,115000,96363412,1220,1220,1220,1220,0
|
|
20240503,114900,96363412,1220,1220,1220,1220,10
|
|
20240503,114800,96351212,1219,1219,1219,1219,0
|
|
20240503,114700,96351212,1219,1219,1219,1219,85
|
|
20240503,114600,96247597,1219,1219,1219,1219,0
|
|
20240503,114500,96247597,1219,1219,1219,1219,0
|
|
20240503,114400,96247597,1219,1219,1219,1219,2
|
|
20240503,114300,96245159,1219,1219,1219,1219,5
|
|
20240503,114200,96239064,1219,1219,1219,1219,0
|
|
20240503,114100,96239064,1219,1219,1219,1219,0
|
|
20240503,114000,96239064,1219,1219,1219,1219,0
|
|
20240503,113900,96239064,1219,1219,1219,1219,1
|
|
20240503,113800,96237845,1219,1219,1219,1219,0
|
|
20240503,113700,96237845,1219,1219,1219,1219,14
|
|
20240503,113600,96220779,1219,1219,1219,1219,0
|
|
20240503,113500,96220779,1219,1219,1219,1219,285
|
|
20240503,113400,95873364,1219,1219,1219,1219,108
|
|
20240503,113300,95741712,1219,1219,1219,1219,30
|
|
20240503,113200,95705142,1219,1219,1219,1219,1
|
|
20240503,113100,95703923,1219,1219,1219,1219,0
|
|
20240503,113000,95703923,1219,1219,1219,1219,2
|
|
20240503,112900,95701485,1218,1218,1218,1218,2459
|
|
20240503,112800,92706423,1219,1219,1219,1219,0
|
|
20240503,112700,92706423,1219,1219,1219,1219,0
|
|
20240503,112600,92706423,1219,1219,1219,1219,100
|
|
20240503,112500,92584523,1219,1219,1219,1219,100
|
|
20240503,112400,92462623,1218,1219,1219,1218,363
|
|
20240503,112300,92020476,1219,1219,1219,1219,0
|
|
20240503,112200,92020476,1219,1219,1219,1219,5
|
|
20240503,112100,92014381,1219,1219,1219,1219,10
|
|
20240503,112000,92002191,1219,1219,1219,1219,1
|
|
20240503,111900,92000972,1219,1219,1219,1219,100
|
|
20240503,111800,91879072,1219,1219,1219,1218,1236
|
|
20240503,111700,90373388,1219,1219,1219,1219,0
|
|
20240503,111600,90373388,1219,1219,1219,1219,122
|
|
20240503,111500,90224670,1220,1220,1220,1220,2
|
|
20240503,111400,90222230,1220,1220,1220,1220,0
|
|
20240503,111300,90222230,1220,1220,1220,1220,400
|
|
20240503,111200,89734230,1220,1220,1220,1220,0
|
|
20240503,111100,89734230,1220,1220,1220,1220,5
|
|
20240503,111000,89728130,1219,1219,1219,1219,3
|
|
20240503,110900,89724473,1218,1218,1218,1218,0
|
|
20240503,110800,89724473,1218,1218,1218,1218,1183
|
|
20240503,110700,88283579,1218,1218,1218,1218,0
|
|
20240503,110600,88283579,1218,1218,1218,1218,0
|
|
20240503,110500,88283579,1218,1218,1218,1218,460
|
|
20240503,110400,87723299,1218,1220,1220,1218,60
|
|
20240503,110300,87650199,1218,1218,1218,1218,46
|
|
20240503,110200,87594171,1218,1220,1220,1218,2599
|
|
20240503,110100,84427185,1220,1220,1220,1220,564
|
|
20240503,110000,83739105,1226,1220,1226,1220,51
|
|
20240503,105900,83676879,1220,1220,1220,1220,0
|
|
20240503,105800,83676879,1220,1220,1220,1220,100
|
|
20240503,105700,83554879,1220,1220,1220,1220,0
|
|
20240503,105600,83554879,1220,1220,1220,1220,700
|
|
20240503,105500,82700879,1220,1221,1221,1220,150
|
|
20240503,105400,82517828,1226,1226,1226,1226,0
|
|
20240503,105300,82517828,1226,1226,1226,1226,0
|
|
20240503,105200,82517828,1226,1226,1226,1226,0
|
|
20240503,105100,82517828,1226,1226,1226,1226,0
|
|
20240503,105000,82517828,1226,1226,1226,1226,0
|
|
20240503,104900,82517828,1226,1220,1226,1219,3451
|
|
20240503,104800,78311042,1220,1219,1220,1219,125
|
|
20240503,104700,78158579,1220,1220,1220,1220,204
|
|
20240503,104600,77909699,1220,1220,1220,1220,1358
|
|
20240503,104500,76252939,1220,1220,1220,1220,4
|
|
20240503,104400,76248059,1220,1220,1220,1220,0
|
|
20240503,104300,76248059,1220,1220,1220,1220,0
|
|
20240503,104200,76248059,1220,1220,1220,1220,0
|
|
20240503,104100,76248059,1220,1221,1221,1220,400
|
|
20240503,104000,75759859,1221,1223,1223,1221,4005
|
|
20240503,103900,70868750,1226,1223,1226,1223,860
|
|
20240503,103800,69816940,1226,1226,1226,1226,1
|
|
20240503,103700,69815714,1226,1225,1226,1224,507
|
|
20240503,103600,69194141,1226,1226,1226,1226,2829
|
|
20240503,103500,65725787,1226,1226,1226,1226,10
|
|
20240503,103400,65713527,1224,1224,1224,1224,0
|
|
20240503,103300,65713527,1224,1224,1224,1224,0
|
|
20240503,103200,65713527,1224,1224,1224,1224,0
|
|
20240503,103100,65713527,1224,1224,1224,1224,0
|
|
20240503,103000,65713527,1224,1224,1224,1224,729
|
|
20240503,102900,64821231,1227,1227,1227,1227,0
|
|
20240503,102800,64821231,1227,1224,1227,1224,511
|
|
20240503,102700,64195734,1224,1224,1224,1224,25
|
|
20240503,102600,64165134,1227,1227,1227,1227,50
|
|
20240503,102500,64103784,1227,1227,1227,1227,30
|
|
20240503,102400,64066974,1228,1228,1228,1228,0
|
|
20240503,102300,64066974,1228,1228,1228,1228,3
|
|
20240503,102200,64063290,1231,1231,1231,1231,0
|
|
20240503,102100,64063290,1231,1231,1231,1231,0
|
|
20240503,102000,64063290,1231,1231,1231,1231,0
|
|
20240503,101900,64063290,1231,1231,1231,1231,0
|
|
20240503,101800,64063290,1231,1231,1231,1231,0
|
|
20240503,101700,64063290,1231,1229,1231,1223,1279
|
|
20240503,101600,62498813,1231,1225,1231,1225,200
|
|
20240503,101500,62253531,1222,1222,1222,1222,0
|
|
20240503,101400,62253531,1222,1222,1222,1222,0
|
|
20240503,101300,62253531,1222,1222,1222,1222,0
|
|
20240503,101200,62253531,1222,1222,1222,1222,50
|
|
20240503,101100,62192431,1220,1220,1221,1220,3575
|
|
20240503,101000,57830831,1220,1227,1227,1220,4827
|
|
20240503,100900,51923335,1228,1228,1228,1228,105
|
|
20240503,100800,51794395,1228,1231,1231,1228,869
|
|
20240503,100700,50724802,1233,1233,1233,1233,0
|
|
20240503,100600,50724802,1233,1233,1233,1233,0
|
|
20240503,100500,50724802,1233,1233,1233,1233,0
|
|
20240503,100400,50724802,1233,1233,1233,1233,0
|
|
20240503,100300,50724802,1233,1233,1233,1233,4
|
|
20240503,100200,50719870,1233,1233,1233,1233,0
|
|
20240503,100100,50719870,1233,1234,1234,1233,1009
|
|
20240503,100000,49474773,1234,1235,1235,1227,863
|
|
20240503,095900,48415471,1235,1234,1235,1233,2116
|
|
20240503,095800,45802775,1233,1232,1233,1232,1508
|
|
20240503,095700,43944173,1232,1232,1232,1232,564
|
|
20240503,095600,43249325,1232,1231,1232,1231,518
|
|
20240503,095500,42611231,1232,1225,1232,1225,531
|
|
20240503,095400,41957415,1230,1227,1230,1227,2000
|
|
20240503,095300,39497735,1229,1229,1229,1229,1000
|
|
20240503,095200,38268735,1228,1228,1228,1228,3000
|
|
20240503,095100,34584735,1223,1224,1227,1223,3512
|
|
20240503,095000,30277363,1225,1225,1225,1225,0
|
|
20240503,094900,30277363,1225,1224,1225,1224,17
|
|
20240503,094800,30256551,1223,1223,1223,1223,0
|
|
20240503,094700,30256551,1223,1223,1223,1223,200
|
|
20240503,094600,30011951,1223,1223,1223,1223,0
|
|
20240503,094500,30011951,1223,1223,1223,1223,0
|
|
20240503,094400,30011951,1223,1223,1223,1223,0
|
|
20240503,094300,30011951,1223,1223,1223,1223,20
|
|
20240503,094200,29987491,1227,1227,1227,1227,0
|
|
20240503,094100,29987491,1227,1227,1227,1227,0
|
|
20240503,094000,29987491,1227,1227,1227,1227,1
|
|
20240503,093900,29986264,1224,1225,1225,1224,1365
|
|
20240503,093800,28315494,1223,1223,1223,1223,0
|
|
20240503,093700,28315494,1223,1228,1228,1223,11
|
|
20240503,093600,28301991,1228,1228,1228,1228,0
|
|
20240503,093500,28301991,1228,1228,1228,1228,0
|
|
20240503,093400,28301991,1228,1228,1228,1228,1
|
|
20240503,093300,28300763,1222,1228,1228,1222,4701
|
|
20240503,093200,22553645,1222,1224,1228,1222,7083
|
|
20240503,093100,13862266,1224,1224,1224,1224,300
|
|
20240503,093000,13495066,1224,1222,1224,1222,12
|
|
20240503,092900,13480388,1224,1224,1224,1224,0
|
|
20240503,092800,13480388,1224,1224,1224,1224,2000
|
|
20240503,092700,11032388,1224,1224,1224,1224,17
|
|
20240503,092600,11011580,1224,1224,1224,1224,0
|
|
20240503,092500,11011580,1224,1224,1224,1224,0
|
|
20240503,092400,11011580,1224,1224,1224,1224,30
|
|
20240503,092300,10974860,1224,1224,1224,1224,0
|
|
20240503,092200,10974860,1224,1224,1224,1224,0
|
|
20240503,092100,10974860,1224,1224,1224,1224,3
|
|
20240503,092000,10971188,1224,1224,1224,1224,0
|
|
20240503,091900,10971188,1224,1225,1225,1223,415
|
|
20240503,091800,10462826,1225,1225,1225,1225,9
|
|
20240503,091700,10451801,1225,1225,1225,1225,1
|
|
20240503,091600,10450576,1227,1227,1227,1227,3
|
|
20240503,091500,10446895,1227,1227,1227,1227,0
|
|
20240503,091400,10446895,1227,1225,1227,1225,278
|
|
20240503,091300,10106001,1224,1225,1225,1224,2
|
|
20240503,091200,10103552,1219,1219,1219,1219,0
|
|
20240503,091100,10103552,1219,1219,1219,1219,0
|
|
20240503,091000,10103552,1219,1225,1225,1219,5563
|
|
20240503,090900,3319597,1219,1220,1220,1219,600
|
|
20240503,090800,2588172,1219,1219,1219,1219,0
|
|
20240503,090700,2588172,1219,1219,1219,1219,0
|
|
20240503,090600,2588172,1219,1219,1219,1219,200
|
|
20240503,090500,2344372,1225,1225,1225,1225,0
|
|
20240503,090400,2344372,1225,1225,1225,1225,0
|
|
20240503,090300,2344372,1225,1225,1225,1225,0
|
|
20240503,090200,2344372,1225,1225,1225,1225,1
|
|
20240503,090100,2343147,1219,1220,1220,1219,1300
|
|
20240503,090000,758222,1220,1219,1220,1219,622
|