670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,200700,65222831,1365,1365,1365,1365,2400
|
|
20240516,200600,65222831,1365,1365,1365,1365,0
|
|
20240516,200500,65222831,1365,1365,1365,1365,0
|
|
20240516,200400,65222831,1365,1365,1365,1365,0
|
|
20240516,200300,65222831,1365,1365,1365,1365,0
|
|
20240516,200200,65222831,1365,1365,1365,1365,0
|
|
20240516,200100,65222831,1365,1365,1365,1365,0
|
|
20240516,200000,65222831,1365,1365,1365,1365,0
|
|
20240516,195900,65222831,1365,1365,1365,1365,0
|
|
20240516,195800,65222831,1365,1365,1365,1365,0
|
|
20240516,195700,65222831,1365,1365,1365,1365,0
|
|
20240516,195600,65222831,1365,1365,1365,1365,0
|
|
20240516,195500,65222831,1365,1365,1365,1365,0
|
|
20240516,195400,65222831,1365,1365,1365,1365,0
|
|
20240516,195300,65222831,1365,1365,1365,1365,0
|
|
20240516,195200,65222831,1365,1365,1365,1365,0
|
|
20240516,195100,65222831,1365,1365,1365,1365,0
|
|
20240516,195000,65222831,1365,1365,1365,1365,0
|
|
20240516,194900,65222831,1365,1365,1365,1365,0
|
|
20240516,194800,65222831,1365,1365,1365,1365,0
|
|
20240516,194700,65222831,1365,1365,1365,1365,0
|
|
20240516,194600,65222831,1365,1365,1365,1365,0
|
|
20240516,194500,65222831,1365,1365,1365,1365,0
|
|
20240516,194400,65222831,1365,1365,1365,1365,0
|
|
20240516,194300,65222831,1365,1365,1365,1365,0
|
|
20240516,194200,65222831,1365,1365,1365,1365,0
|
|
20240516,194100,65222831,1365,1365,1365,1365,0
|
|
20240516,194000,65222831,1365,1365,1365,1365,0
|
|
20240516,193900,65222831,1365,1365,1365,1365,0
|
|
20240516,193800,65222831,1365,1365,1365,1365,0
|
|
20240516,193700,65222831,1365,1365,1365,1365,2400
|
|
20240516,193600,65222831,1365,1365,1365,1365,0
|
|
20240516,193500,65222831,1365,1365,1365,1365,0
|
|
20240516,193400,65222831,1365,1365,1365,1365,0
|
|
20240516,193300,65222831,1365,1365,1365,1365,0
|
|
20240516,193200,65222831,1365,1365,1365,1365,0
|
|
20240516,193100,65222831,1365,1365,1365,1365,0
|
|
20240516,193000,65222831,1365,1365,1365,1365,0
|
|
20240516,192900,65222831,1365,1365,1365,1365,0
|
|
20240516,192800,65222831,1365,1365,1365,1365,0
|
|
20240516,192700,65222831,1365,1365,1365,1365,0
|
|
20240516,192600,65222831,1365,1365,1365,1365,0
|
|
20240516,192500,65222831,1365,1365,1365,1365,0
|
|
20240516,192400,65222831,1365,1365,1365,1365,0
|
|
20240516,192300,65222831,1365,1365,1365,1365,0
|
|
20240516,192200,65222831,1365,1365,1365,1365,0
|
|
20240516,192100,65222831,1365,1365,1365,1365,0
|
|
20240516,192000,65222831,1365,1365,1365,1365,0
|
|
20240516,191900,65222831,1365,1365,1365,1365,0
|
|
20240516,191800,65222831,1365,1365,1365,1365,0
|
|
20240516,191700,65222831,1365,1365,1365,1365,0
|
|
20240516,191600,65222831,1365,1365,1365,1365,0
|
|
20240516,191500,65222831,1365,1365,1365,1365,0
|
|
20240516,191400,65222831,1365,1365,1365,1365,0
|
|
20240516,191300,65222831,1365,1365,1365,1365,0
|
|
20240516,191200,65222831,1365,1365,1365,1365,0
|
|
20240516,191100,65222831,1365,1365,1365,1365,0
|
|
20240516,191000,65222831,1365,1365,1365,1365,0
|
|
20240516,190900,65222831,1365,1365,1365,1365,0
|
|
20240516,190800,65222831,1365,1365,1365,1365,0
|
|
20240516,190700,65222831,1365,1365,1365,1365,2400
|
|
20240516,190600,65222831,1365,1365,1365,1365,0
|
|
20240516,190500,65222831,1365,1365,1365,1365,0
|
|
20240516,190400,65222831,1365,1365,1365,1365,0
|
|
20240516,190300,65222831,1365,1365,1365,1365,0
|
|
20240516,190200,65222831,1365,1365,1365,1365,0
|
|
20240516,190100,65222831,1365,1365,1365,1365,0
|
|
20240516,190000,65222831,1365,1365,1365,1365,0
|
|
20240516,185900,65222831,1365,1365,1365,1365,0
|
|
20240516,185800,65222831,1365,1365,1365,1365,0
|
|
20240516,185700,65222831,1365,1365,1365,1365,0
|
|
20240516,185600,65222831,1365,1365,1365,1365,0
|
|
20240516,185500,65222831,1365,1365,1365,1365,0
|
|
20240516,185400,65222831,1365,1365,1365,1365,0
|
|
20240516,185300,65222831,1365,1365,1365,1365,0
|
|
20240516,185200,65222831,1365,1365,1365,1365,0
|
|
20240516,185100,65222831,1365,1365,1365,1365,0
|
|
20240516,185000,65222831,1365,1365,1365,1365,0
|
|
20240516,184900,65222831,1365,1365,1365,1365,0
|
|
20240516,184800,65222831,1365,1365,1365,1365,0
|
|
20240516,184700,65222831,1365,1365,1365,1365,0
|
|
20240516,184600,65222831,1365,1365,1365,1365,0
|
|
20240516,184500,65222831,1365,1365,1365,1365,0
|
|
20240516,184400,65222831,1365,1365,1365,1365,0
|
|
20240516,184300,65222831,1365,1365,1365,1365,0
|
|
20240516,184200,65222831,1365,1365,1365,1365,0
|
|
20240516,184100,65222831,1365,1365,1365,1365,0
|
|
20240516,184000,65222831,1365,1365,1365,1365,0
|
|
20240516,183900,65222831,1365,1365,1365,1365,0
|
|
20240516,183800,65222831,1365,1365,1365,1365,0
|
|
20240516,183700,65222831,1365,1365,1365,1365,2400
|
|
20240516,183600,65222831,1365,1365,1365,1365,0
|
|
20240516,183500,65222831,1365,1365,1365,1365,0
|
|
20240516,183400,65222831,1365,1365,1365,1365,0
|
|
20240516,183300,65222831,1365,1365,1365,1365,0
|
|
20240516,183200,65222831,1365,1365,1365,1365,0
|
|
20240516,183100,65222831,1365,1365,1365,1365,0
|
|
20240516,183000,65222831,1365,1365,1365,1365,0
|
|
20240516,182900,65222831,1365,1365,1365,1365,0
|
|
20240516,182800,65222831,1365,1365,1365,1365,0
|
|
20240516,182700,65222831,1365,1365,1365,1365,0
|
|
20240516,182600,65222831,1365,1365,1365,1365,0
|
|
20240516,182500,65222831,1365,1365,1365,1365,0
|
|
20240516,182400,65222831,1365,1365,1365,1365,0
|
|
20240516,182300,65222831,1365,1365,1365,1365,0
|
|
20240516,182200,65222831,1365,1365,1365,1365,0
|
|
20240516,182100,65222831,1365,1365,1365,1365,0
|
|
20240516,182000,65222831,1365,1365,1365,1365,0
|
|
20240516,181900,65222831,1365,1365,1365,1365,0
|
|
20240516,181800,65222831,1365,1365,1365,1365,0
|
|
20240516,181700,65222831,1365,1365,1365,1365,0
|
|
20240516,181600,65222831,1365,1365,1365,1365,0
|
|
20240516,181500,65222831,1365,1365,1365,1365,0
|
|
20240516,181400,65222831,1365,1365,1365,1365,0
|
|
20240516,181300,65222831,1365,1365,1365,1365,0
|
|
20240516,181200,65222831,1365,1365,1365,1365,0
|
|
20240516,181100,65222831,1365,1365,1365,1365,0
|
|
20240516,181000,65222831,1365,1365,1365,1365,0
|
|
20240516,180900,65222831,1365,1365,1365,1365,0
|
|
20240516,180800,65222831,1365,1365,1365,1365,0
|
|
20240516,180700,65222831,1365,1365,1365,1365,2400
|
|
20240516,180600,65222831,1365,1365,1365,1365,0
|
|
20240516,180500,65222831,1365,1365,1365,1365,0
|
|
20240516,180400,65222831,1365,1365,1365,1365,0
|
|
20240516,180300,65222831,1365,1365,1365,1365,0
|
|
20240516,180200,65222831,1365,1365,1365,1365,0
|
|
20240516,180100,65222831,1365,1365,1365,1365,0
|
|
20240516,180000,65222831,1365,1365,1365,1365,0
|
|
20240516,175900,65222831,1365,1365,1365,1365,0
|
|
20240516,175800,65222831,1365,1365,1365,1365,0
|
|
20240516,175700,65222831,1365,1365,1365,1365,0
|
|
20240516,175600,65222831,1365,1365,1365,1365,0
|
|
20240516,175500,65222831,1365,1365,1365,1365,0
|
|
20240516,175400,65222831,1365,1365,1365,1365,0
|
|
20240516,175300,65222831,1365,1365,1365,1365,0
|
|
20240516,175200,65222831,1365,1365,1365,1365,0
|
|
20240516,175100,65222831,1365,1365,1365,1365,0
|
|
20240516,175000,65222831,1365,1365,1365,1365,0
|
|
20240516,174900,65222831,1365,1365,1365,1365,0
|
|
20240516,174800,65222831,1365,1365,1365,1365,0
|
|
20240516,174700,65222831,1365,1365,1365,1365,0
|
|
20240516,174600,65222831,1365,1365,1365,1365,0
|
|
20240516,174500,65222831,1365,1365,1365,1365,0
|
|
20240516,174400,65222831,1365,1365,1365,1365,0
|
|
20240516,174300,65222831,1365,1365,1365,1365,0
|
|
20240516,174200,65222831,1365,1365,1365,1365,0
|
|
20240516,174100,65222831,1365,1365,1365,1365,0
|
|
20240516,174000,65222831,1365,1365,1365,1365,0
|
|
20240516,173900,65222831,1365,1365,1365,1365,0
|
|
20240516,173800,65222831,1365,1365,1365,1365,0
|
|
20240516,173700,65222831,1365,1365,1365,1365,2400
|
|
20240516,173600,65222831,1365,1365,1365,1365,0
|
|
20240516,173500,65222831,1365,1365,1365,1365,0
|
|
20240516,173400,65222831,1365,1365,1365,1365,0
|
|
20240516,173300,65222831,1365,1365,1365,1365,0
|
|
20240516,173200,65222831,1365,1365,1365,1365,0
|
|
20240516,173100,65222831,1365,1365,1365,1365,0
|
|
20240516,173000,65222831,1365,1365,1365,1365,0
|
|
20240516,172900,65222831,1365,1365,1365,1365,0
|
|
20240516,172800,65222831,1365,1365,1365,1365,0
|
|
20240516,172700,65222831,1365,1365,1365,1365,0
|
|
20240516,172600,65222831,1365,1365,1365,1365,0
|
|
20240516,172500,65222831,1365,1365,1365,1365,0
|
|
20240516,172400,65222831,1365,1365,1365,1365,0
|
|
20240516,172300,65222831,1365,1365,1365,1365,0
|
|
20240516,172200,65222831,1365,1365,1365,1365,0
|
|
20240516,172100,65222831,1365,1365,1365,1365,0
|
|
20240516,172000,65222831,1365,1365,1365,1365,0
|
|
20240516,171900,65222831,1365,1365,1365,1365,0
|
|
20240516,171800,65222831,1365,1365,1365,1365,0
|
|
20240516,171700,65222831,1365,1365,1365,1365,0
|
|
20240516,171600,65222831,1365,1365,1365,1365,0
|
|
20240516,171500,65222831,1365,1365,1365,1365,0
|
|
20240516,171400,65222831,1365,1365,1365,1365,0
|
|
20240516,171300,65222831,1365,1365,1365,1365,0
|
|
20240516,171200,65222831,1365,1365,1365,1365,0
|
|
20240516,171100,65222831,1365,1365,1365,1365,0
|
|
20240516,171000,65222831,1365,1365,1365,1365,0
|
|
20240516,170900,65222831,1365,1365,1365,1365,0
|
|
20240516,170800,65222831,1365,1365,1365,1365,0
|
|
20240516,170700,65222831,1365,1365,1365,1365,2400
|
|
20240516,170600,65222831,1365,1365,1365,1365,0
|
|
20240516,170500,65222831,1365,1365,1365,1365,0
|
|
20240516,170400,65222831,1365,1365,1365,1365,0
|
|
20240516,170300,65222831,1365,1365,1365,1365,0
|
|
20240516,170200,65222831,1365,1365,1365,1365,0
|
|
20240516,170100,65222831,1365,1365,1365,1365,0
|
|
20240516,170000,65222831,1365,1365,1365,1365,0
|
|
20240516,165900,65222831,1365,1365,1365,1365,0
|
|
20240516,165800,65222831,1365,1365,1365,1365,0
|
|
20240516,165700,65222831,1365,1365,1365,1365,0
|
|
20240516,165600,65222831,1365,1365,1365,1365,0
|
|
20240516,165500,65222831,1365,1365,1365,1365,0
|
|
20240516,165400,65222831,1365,1365,1365,1365,0
|
|
20240516,165300,65222831,1365,1365,1365,1365,0
|
|
20240516,165200,65222831,1365,1365,1365,1365,0
|
|
20240516,165100,65222831,1365,1365,1365,1365,0
|
|
20240516,165000,65222831,1365,1365,1365,1365,0
|
|
20240516,164900,65222831,1365,1365,1365,1365,0
|
|
20240516,164800,65222831,1365,1365,1365,1365,0
|
|
20240516,164700,65222831,1365,1365,1365,1365,0
|
|
20240516,164600,65222831,1365,1365,1365,1365,0
|
|
20240516,164500,65222831,1365,1365,1365,1365,0
|
|
20240516,164400,65222831,1365,1365,1365,1365,0
|
|
20240516,164300,65222831,1365,1365,1365,1365,0
|
|
20240516,164200,65222831,1365,1365,1365,1365,0
|
|
20240516,164100,65222831,1365,1365,1365,1365,0
|
|
20240516,164000,65222831,1365,1365,1365,1365,0
|
|
20240516,163900,65222831,1365,1365,1365,1365,0
|
|
20240516,163800,65222831,1365,1365,1365,1365,0
|
|
20240516,163700,65222831,1365,1365,1365,1365,2400
|
|
20240516,163600,65222831,1365,1365,1365,1365,0
|
|
20240516,163500,65222831,1365,1365,1365,1365,0
|
|
20240516,163400,65222831,1365,1365,1365,1365,0
|
|
20240516,163300,65222831,1365,1365,1365,1365,0
|
|
20240516,163200,65222831,1365,1365,1365,1365,0
|
|
20240516,163100,65222831,1365,1365,1365,1365,0
|
|
20240516,163000,65222831,1365,1365,1365,1365,0
|
|
20240516,162900,65222831,1365,1365,1365,1365,0
|
|
20240516,162800,65222831,1365,1365,1365,1365,0
|
|
20240516,162700,65222831,1365,1365,1365,1365,0
|
|
20240516,162600,65222831,1365,1365,1365,1365,0
|
|
20240516,162500,65222831,1365,1365,1365,1365,0
|
|
20240516,162400,65222831,1365,1365,1365,1365,0
|
|
20240516,162300,65222831,1365,1365,1365,1365,0
|
|
20240516,162200,65222831,1365,1365,1365,1365,0
|
|
20240516,162100,65222831,1365,1365,1365,1365,0
|
|
20240516,162000,65222831,1365,1365,1365,1365,0
|
|
20240516,161900,65222831,1365,1365,1365,1365,0
|
|
20240516,161800,65222831,1365,1365,1365,1365,0
|
|
20240516,161700,65222831,1365,1365,1365,1365,0
|
|
20240516,161600,65222831,1365,1365,1365,1365,0
|
|
20240516,161500,65222831,1365,1365,1365,1365,0
|
|
20240516,161400,65222831,1365,1365,1365,1365,0
|
|
20240516,161300,65222831,1365,1365,1365,1365,0
|
|
20240516,161200,65222831,1365,1365,1365,1365,0
|
|
20240516,161100,65222831,1365,1365,1365,1365,0
|
|
20240516,161000,65222831,1365,1365,1365,1365,0
|
|
20240516,160900,65222831,1365,1365,1365,1365,0
|
|
20240516,160800,65222831,1365,1365,1365,1365,0
|
|
20240516,160700,65222831,1365,1365,1365,1365,2400
|
|
20240516,160600,65222831,1365,1365,1365,1365,0
|
|
20240516,160500,65222831,1365,1365,1365,1365,0
|
|
20240516,160400,65222831,1365,1365,1365,1365,0
|
|
20240516,160300,65222831,1365,1365,1365,1365,0
|
|
20240516,160200,65222831,1365,1365,1365,1365,0
|
|
20240516,160100,65222831,1365,1365,1365,1365,0
|
|
20240516,160000,65222831,1365,1365,1365,1365,0
|
|
20240516,155900,65222831,1365,1365,1365,1365,0
|
|
20240516,155800,65222831,1365,1365,1365,1365,0
|
|
20240516,155700,65222831,1365,1365,1365,1365,0
|
|
20240516,155600,65222831,1365,1365,1365,1365,0
|
|
20240516,155500,65222831,1365,1365,1365,1365,0
|
|
20240516,155400,65222831,1365,1365,1365,1365,0
|
|
20240516,155300,65222831,1365,1365,1365,1365,0
|
|
20240516,155200,65222831,1365,1365,1365,1365,0
|
|
20240516,155100,65222831,1365,1365,1365,1365,0
|
|
20240516,155000,65222831,1365,1365,1365,1365,0
|
|
20240516,154900,65222831,1365,1365,1365,1365,0
|
|
20240516,154800,65222831,1365,1365,1365,1365,0
|
|
20240516,154700,65222831,1365,1365,1365,1365,0
|
|
20240516,154600,65222831,1365,1365,1365,1365,0
|
|
20240516,154500,65222831,1365,1365,1365,1365,0
|
|
20240516,154400,65222831,1365,1365,1365,1365,0
|
|
20240516,154300,65222831,1365,1365,1365,1365,0
|
|
20240516,154200,65222831,1365,1365,1365,1365,0
|
|
20240516,154100,65222831,1365,1365,1365,1365,0
|
|
20240516,154000,65222831,1365,1365,1365,1365,0
|
|
20240516,153900,65222831,1365,1365,1365,1365,0
|
|
20240516,153800,65222831,1365,1365,1365,1365,0
|
|
20240516,153700,65222831,1365,1365,1365,1365,2400
|
|
20240516,153600,65222831,1365,1365,1365,1365,0
|
|
20240516,153500,65222831,1365,1365,1365,1365,0
|
|
20240516,153400,65222831,1365,1365,1365,1365,0
|
|
20240516,153300,65222831,1365,1365,1365,1365,0
|
|
20240516,153200,65222831,1365,1365,1365,1365,0
|
|
20240516,153100,65222831,1365,1365,1365,1365,0
|
|
20240516,153000,65222831,1365,1365,1365,1365,2400
|
|
20240516,152900,61946831,1378,1378,1378,1378,0
|
|
20240516,152800,61946831,1378,1378,1378,1378,0
|
|
20240516,152700,61946831,1378,1378,1378,1378,0
|
|
20240516,152600,61946831,1378,1378,1378,1378,0
|
|
20240516,152500,61946831,1378,1378,1378,1378,0
|
|
20240516,152400,61946831,1378,1378,1378,1378,0
|
|
20240516,152300,61946831,1378,1378,1378,1378,0
|
|
20240516,152200,61946831,1378,1378,1378,1378,0
|
|
20240516,152100,61946831,1378,1378,1378,1378,0
|
|
20240516,152000,61946831,1378,1378,1378,1378,0
|
|
20240516,151900,61946831,1378,1378,1378,1378,2
|
|
20240516,151800,61944075,1378,1378,1378,1378,1
|
|
20240516,151700,61942697,1379,1374,1379,1374,794
|
|
20240516,151600,60849294,1374,1374,1374,1374,2
|
|
20240516,151500,60846546,1375,1375,1375,1375,2
|
|
20240516,151400,60843796,1365,1374,1375,1365,476
|
|
20240516,151300,60194008,1376,1376,1376,1376,2
|
|
20240516,151200,60191256,1376,1376,1376,1376,1
|
|
20240516,151100,60189880,1376,1374,1378,1366,607
|
|
20240516,151000,59360655,1375,1375,1375,1375,1
|
|
20240516,150900,59359280,1378,1365,1378,1365,530
|
|
20240516,150800,58631336,1366,1366,1366,1366,4
|
|
20240516,150700,58625872,1372,1365,1372,1365,1552
|
|
20240516,150600,56507374,1366,1373,1373,1366,801
|
|
20240516,150500,55411840,1373,1373,1373,1373,1
|
|
20240516,150400,55410467,1373,1373,1373,1373,2
|
|
20240516,150300,55407721,1373,1373,1373,1373,2
|
|
20240516,150200,55404975,1373,1373,1373,1373,2
|
|
20240516,150100,55402229,1373,1373,1373,1373,1
|
|
20240516,150000,55400856,1373,1373,1373,1373,2
|
|
20240516,145900,55398110,1373,1373,1373,1373,1
|
|
20240516,145800,55396737,1373,1373,1373,1373,3
|
|
20240516,145700,55392618,1373,1373,1373,1373,1
|
|
20240516,145600,55391245,1373,1373,1373,1373,2
|
|
20240516,145500,55388499,1373,1373,1373,1373,2
|
|
20240516,145400,55385753,1373,1373,1373,1373,1
|
|
20240516,145300,55384380,1373,1373,1373,1373,2
|
|
20240516,145200,55381634,1373,1373,1373,1373,1
|
|
20240516,145100,55380261,1373,1373,1373,1373,2
|
|
20240516,145000,55377515,1373,1373,1373,1373,1
|
|
20240516,144900,55376142,1373,1373,1373,1373,2
|
|
20240516,144800,55373396,1373,1373,1373,1373,1
|
|
20240516,144700,55372023,1373,1373,1373,1373,2
|
|
20240516,144600,55369277,1374,1373,1374,1370,43
|
|
20240516,144500,55310357,1374,1374,1374,1374,3
|
|
20240516,144400,55306235,1374,1374,1374,1374,1
|
|
20240516,144300,55304861,1374,1374,1374,1374,1
|
|
20240516,144200,55303487,1374,1374,1374,1374,2
|
|
20240516,144100,55300739,1374,1374,1374,1374,1
|
|
20240516,144000,55299365,1374,1374,1374,1374,2
|
|
20240516,143900,55296617,1374,1374,1374,1374,1
|
|
20240516,143800,55295243,1374,1374,1374,1374,2
|
|
20240516,143700,55292495,1374,1374,1374,1374,1
|
|
20240516,143600,55291121,1370,1374,1374,1370,5002
|
|
20240516,143500,48438343,1374,1374,1374,1374,1
|
|
20240516,143400,48436969,1374,1374,1374,1374,2
|
|
20240516,143300,48434221,1374,1374,1374,1374,1
|
|
20240516,143200,48432847,1374,1374,1374,1374,1
|
|
20240516,143100,48431473,1373,1368,1373,1368,225
|
|
20240516,143000,48123603,1367,1368,1368,1367,3
|
|
20240516,142900,48119501,1368,1368,1368,1368,2
|
|
20240516,142800,48116765,1367,1368,1368,1367,3
|
|
20240516,142700,48112663,1367,1369,1369,1367,154
|
|
20240516,142600,47902001,1370,1370,1370,1370,2
|
|
20240516,142500,47899261,1370,1370,1370,1370,2
|
|
20240516,142400,47896521,1370,1369,1370,1369,3
|
|
20240516,142300,47892413,1370,1370,1370,1370,2
|
|
20240516,142200,47889673,1369,1370,1370,1369,3
|
|
20240516,142100,47885565,1370,1370,1370,1370,2
|
|
20240516,142000,47882825,1370,1370,1370,1370,9
|
|
20240516,141900,47870495,1370,1370,1370,1370,2
|
|
20240516,141800,47867755,1370,1370,1370,1370,2
|
|
20240516,141700,47865015,1370,1370,1370,1370,242
|
|
20240516,141600,47533475,1371,1371,1371,1371,2
|
|
20240516,141500,47530733,1371,1371,1371,1371,1
|
|
20240516,141400,47529362,1371,1371,1371,1371,2
|
|
20240516,141300,47526620,1371,1371,1371,1371,1
|
|
20240516,141200,47525249,1372,1372,1372,1372,2
|
|
20240516,141100,47522505,1372,1372,1372,1372,1
|
|
20240516,141000,47521133,1372,1372,1372,1372,2
|
|
20240516,140900,47518389,1372,1372,1372,1372,1
|
|
20240516,140800,47517017,1372,1372,1372,1372,1
|
|
20240516,140700,47515645,1372,1372,1372,1372,2
|
|
20240516,140600,47512901,1370,1372,1372,1370,132
|
|
20240516,140500,47332058,1372,1372,1372,1372,2
|
|
20240516,140400,47329314,1372,1372,1372,1372,1
|
|
20240516,140300,47327942,1372,1372,1372,1372,2
|
|
20240516,140200,47325198,1372,1372,1372,1372,1
|
|
20240516,140100,47323826,1373,1373,1373,1373,2
|
|
20240516,140000,47321080,1373,1373,1373,1373,1
|
|
20240516,135900,47319707,1374,1374,1374,1374,2
|
|
20240516,135800,47316959,1374,1374,1374,1374,1
|
|
20240516,135700,47315585,1374,1374,1374,1374,2
|
|
20240516,135600,47312837,1375,1375,1375,1375,1
|
|
20240516,135500,47311462,1375,1375,1375,1375,1
|
|
20240516,135400,47310087,1368,1376,1376,1368,787
|
|
20240516,135300,46231004,1376,1376,1376,1376,1
|
|
20240516,135200,46229628,1376,1376,1376,1376,2
|
|
20240516,135100,46226876,1376,1376,1376,1376,1
|
|
20240516,135000,46225500,1376,1376,1376,1376,2
|
|
20240516,134900,46222748,1376,1376,1376,1376,1
|
|
20240516,134800,46221372,1376,1376,1376,1376,2
|
|
20240516,134700,46218620,1376,1377,1377,1376,5
|
|
20240516,134600,46211739,1377,1377,1377,1377,4
|
|
20240516,134500,46206231,1378,1378,1378,1378,1
|
|
20240516,134400,46204853,1378,1378,1378,1378,1
|
|
20240516,134300,46203475,1378,1379,1379,1378,4
|
|
20240516,134200,46197961,1379,1379,1379,1379,1
|
|
20240516,134100,46196582,1379,1379,1379,1379,2
|
|
20240516,134000,46193824,1379,1379,1379,1379,1
|
|
20240516,133900,46192445,1379,1379,1379,1379,2
|
|
20240516,133800,46189687,1379,1379,1379,1379,1
|
|
20240516,133700,46188308,1379,1379,1379,1379,2
|
|
20240516,133600,46185550,1379,1379,1379,1379,1
|
|
20240516,133500,46184171,1379,1379,1379,1379,2
|
|
20240516,133400,46181413,1379,1379,1379,1379,1
|
|
20240516,133300,46180034,1379,1379,1379,1379,1
|
|
20240516,133200,46178655,1379,1379,1379,1379,2
|
|
20240516,133100,46175897,1379,1379,1379,1379,11
|
|
20240516,133000,46160728,1379,1379,1379,1379,9
|
|
20240516,132900,46148317,1379,1379,1379,1379,1
|
|
20240516,132800,46146938,1379,1379,1379,1379,2
|
|
20240516,132700,46144180,1379,1379,1379,1379,1
|
|
20240516,132600,46142801,1379,1379,1379,1379,2
|
|
20240516,132500,46140043,1379,1379,1379,1379,9
|
|
20240516,132400,46127632,1379,1379,1379,1379,4
|
|
20240516,132300,46122116,1379,1379,1379,1379,1
|
|
20240516,132200,46120737,1379,1379,1379,1379,2
|
|
20240516,132100,46117979,1376,1377,1379,1376,26
|
|
20240516,132000,46082195,1379,1379,1379,1379,187
|
|
20240516,131900,45824322,1379,1379,1379,1379,83
|
|
20240516,131800,45709865,1379,1378,1379,1378,620
|
|
20240516,131700,44854906,1378,1379,1379,1378,58
|
|
20240516,131600,44774980,1379,1379,1379,1379,1
|
|
20240516,131500,44773601,1379,1379,1379,1379,2
|
|
20240516,131400,44770843,1379,1379,1379,1379,1
|
|
20240516,131300,44769464,1379,1379,1379,1379,37
|
|
20240516,131200,44718441,1379,1379,1379,1379,33
|
|
20240516,131100,44672934,1379,1378,1379,1378,106
|
|
20240516,131000,44526766,1378,1378,1378,1378,1
|
|
20240516,130900,44525388,1378,1378,1378,1378,1
|
|
20240516,130800,44524010,1377,1378,1378,1377,287
|
|
20240516,130700,44128809,1378,1378,1378,1378,1
|
|
20240516,130600,44127431,1378,1378,1378,1378,2
|
|
20240516,130500,44124675,1378,1378,1378,1378,1
|
|
20240516,130400,44123297,1378,1378,1378,1378,2
|
|
20240516,130300,44120541,1378,1378,1378,1378,11
|
|
20240516,130200,44105383,1378,1378,1378,1378,2
|
|
20240516,130100,44102627,1378,1378,1378,1378,1
|
|
20240516,130000,44101249,1378,1378,1378,1378,2
|
|
20240516,125900,44098493,1378,1378,1378,1378,1
|
|
20240516,125800,44097115,1379,1379,1379,1379,2
|
|
20240516,125700,44094357,1379,1379,1379,1379,1
|
|
20240516,125600,44092978,1379,1379,1379,1379,1
|
|
20240516,125500,44091599,1379,1379,1379,1379,2
|
|
20240516,125400,44088841,1379,1379,1379,1379,1
|
|
20240516,125300,44087462,1379,1379,1379,1379,2
|
|
20240516,125200,44084704,1379,1379,1379,1379,1
|
|
20240516,125100,44083325,1379,1379,1379,1379,2
|
|
20240516,125000,44080567,1379,1379,1379,1379,1
|
|
20240516,124900,44079188,1380,1380,1380,1380,2
|
|
20240516,124800,44076428,1380,1380,1380,1380,1
|
|
20240516,124700,44075048,1380,1374,1380,1374,159
|
|
20240516,124600,43856558,1374,1374,1374,1374,1
|
|
20240516,124500,43855184,1374,1374,1374,1374,1
|
|
20240516,124400,43853810,1374,1374,1374,1374,2
|
|
20240516,124300,43851062,1374,1374,1374,1374,7
|
|
20240516,124200,43841444,1374,1374,1374,1374,2
|
|
20240516,124100,43838696,1374,1374,1374,1374,1
|
|
20240516,124000,43837322,1374,1374,1374,1374,2
|
|
20240516,123900,43834574,1374,1374,1374,1374,1
|
|
20240516,123800,43833200,1374,1373,1374,1373,3
|
|
20240516,123700,43829079,1373,1373,1373,1373,1
|
|
20240516,123600,43827706,1373,1373,1373,1373,2
|
|
20240516,123500,43824960,1373,1373,1373,1373,1
|
|
20240516,123400,43823587,1373,1373,1373,1373,2
|
|
20240516,123300,43820841,1373,1373,1373,1373,1
|
|
20240516,123200,43819468,1372,1372,1372,1372,1
|
|
20240516,123100,43818096,1372,1372,1372,1372,2
|
|
20240516,123000,43815352,1372,1372,1372,1372,33
|
|
20240516,122900,43770076,1372,1372,1372,1372,2
|
|
20240516,122800,43767332,1372,1372,1372,1372,1
|
|
20240516,122700,43765960,1372,1372,1372,1372,2
|
|
20240516,122600,43763216,1372,1372,1372,1372,1
|
|
20240516,122500,43761844,1372,1376,1376,1372,43
|
|
20240516,122400,43702840,1376,1376,1376,1376,1
|
|
20240516,122300,43701464,1376,1376,1376,1376,2
|
|
20240516,122200,43698712,1376,1376,1376,1376,1
|
|
20240516,122100,43697336,1376,1376,1376,1376,1
|
|
20240516,122000,43695960,1376,1376,1376,1376,2
|
|
20240516,121900,43693208,1376,1376,1376,1376,1
|
|
20240516,121800,43691832,1376,1376,1376,1376,2
|
|
20240516,121700,43689080,1376,1376,1376,1376,1
|
|
20240516,121600,43687704,1376,1376,1376,1376,2
|
|
20240516,121500,43684952,1376,1376,1376,1376,1
|
|
20240516,121400,43683576,1376,1376,1376,1376,7
|
|
20240516,121300,43673944,1377,1377,1377,1377,1
|
|
20240516,121200,43672567,1379,1379,1379,1379,2
|
|
20240516,121100,43669809,1379,1379,1379,1379,1
|
|
20240516,121000,43668430,1380,1380,1380,1380,1
|
|
20240516,120900,43667050,1380,1380,1380,1380,2
|
|
20240516,120800,43664290,1381,1381,1381,1381,1
|
|
20240516,120700,43662909,1381,1381,1381,1381,2
|
|
20240516,120600,43660147,1381,1371,1381,1371,1566
|
|
20240516,120500,41499605,1371,1371,1371,1371,3
|
|
20240516,120400,41495492,1371,1371,1371,1371,1
|
|
20240516,120300,41494121,1371,1371,1371,1371,2
|
|
20240516,120200,41491379,1371,1371,1371,1371,1
|
|
20240516,120100,41490008,1371,1371,1371,1371,2
|
|
20240516,120000,41487266,1371,1371,1371,1371,1
|
|
20240516,115900,41485895,1371,1371,1371,1371,2
|
|
20240516,115800,41483153,1371,1371,1371,1371,1
|
|
20240516,115700,41481782,1371,1371,1371,1371,1
|
|
20240516,115600,41480411,1371,1371,1371,1371,2
|
|
20240516,115500,41477669,1371,1371,1371,1371,1
|
|
20240516,115400,41476298,1371,1371,1371,1371,2
|
|
20240516,115300,41473556,1371,1371,1371,1371,1
|
|
20240516,115200,41472185,1371,1371,1371,1371,2
|
|
20240516,115100,41469443,1371,1371,1371,1371,1
|
|
20240516,115000,41468072,1371,1372,1372,1371,3
|
|
20240516,114900,41463957,1372,1371,1372,1370,126
|
|
20240516,114800,41291334,1371,1372,1372,1371,9
|
|
20240516,114700,41278993,1372,1372,1372,1372,1
|
|
20240516,114600,41277621,1372,1372,1372,1372,1
|
|
20240516,114500,41276249,1372,1372,1372,1372,2
|
|
20240516,114400,41273505,1372,1372,1372,1372,1
|
|
20240516,114300,41272133,1372,1372,1372,1372,2
|
|
20240516,114200,41269389,1372,1372,1372,1372,1
|
|
20240516,114100,41268017,1372,1372,1372,1372,2
|
|
20240516,114000,41265273,1372,1372,1372,1372,1
|
|
20240516,113900,41263901,1372,1372,1372,1372,2
|
|
20240516,113800,41261157,1372,1372,1372,1372,1
|
|
20240516,113700,41259785,1372,1372,1372,1372,2
|
|
20240516,113600,41257041,1372,1372,1372,1372,1
|
|
20240516,113500,41255669,1372,1372,1372,1372,2
|
|
20240516,113400,41252925,1372,1372,1372,1372,1
|
|
20240516,113300,41251553,1372,1372,1372,1372,1
|
|
20240516,113200,41250181,1372,1372,1372,1372,2
|
|
20240516,113100,41247437,1372,1372,1372,1372,1
|
|
20240516,113000,41246065,1372,1372,1372,1372,2
|
|
20240516,112900,41243321,1372,1372,1372,1372,1
|
|
20240516,112800,41241949,1372,1372,1372,1372,2
|
|
20240516,112700,41239205,1372,1372,1372,1372,1
|
|
20240516,112600,41237833,1372,1372,1372,1372,2
|
|
20240516,112500,41235089,1372,1372,1372,1372,61
|
|
20240516,112400,41151397,1372,1372,1372,1372,2
|
|
20240516,112300,41148653,1372,1372,1372,1372,101
|
|
20240516,112200,41010081,1372,1372,1372,1372,161
|
|
20240516,112100,40789189,1372,1372,1372,1372,24
|
|
20240516,112000,40756261,1379,1379,1379,1379,4
|
|
20240516,111900,40750745,1379,1379,1379,1379,2
|
|
20240516,111800,40747987,1379,1378,1379,1378,101
|
|
20240516,111700,40608808,1378,1379,1379,1378,17
|
|
20240516,111600,40585367,1379,1379,1379,1379,1
|
|
20240516,111500,40583988,1379,1378,1379,1378,2
|
|
20240516,111400,40581231,1378,1370,1378,1370,328
|
|
20240516,111300,40131063,1378,1378,1378,1378,2
|
|
20240516,111200,40128307,1378,1378,1378,1378,1
|
|
20240516,111100,40126929,1378,1378,1378,1378,2
|
|
20240516,111000,40124173,1379,1379,1379,1379,1
|
|
20240516,110900,40122794,1379,1379,1379,1379,2
|
|
20240516,110800,40120036,1379,1379,1379,1379,3
|
|
20240516,110700,40115899,1381,1371,1381,1371,72
|
|
20240516,110600,40016743,1370,1370,1370,1370,593
|
|
20240516,110500,39204333,1369,1370,1370,1369,9
|
|
20240516,110400,39192011,1370,1370,1370,1370,2
|
|
20240516,110300,39189271,1370,1370,1370,1370,21
|
|
20240516,110200,39160501,1370,1370,1370,1370,13
|
|
20240516,110100,39142691,1370,1370,1370,1370,2
|
|
20240516,110000,39139951,1370,1370,1370,1370,2
|
|
20240516,105900,39137211,1370,1376,1376,1370,3374
|
|
20240516,105800,34514806,1376,1376,1376,1376,1
|
|
20240516,105700,34513430,1376,1376,1376,1376,2
|
|
20240516,105600,34510678,1376,1376,1376,1376,1
|
|
20240516,105500,34509302,1376,1371,1376,1371,3
|
|
20240516,105400,34505179,1376,1376,1376,1376,1
|
|
20240516,105300,34503803,1376,1376,1376,1376,2
|
|
20240516,105200,34501051,1376,1376,1376,1376,1
|
|
20240516,105100,34499675,1376,1376,1376,1376,2
|
|
20240516,105000,34496923,1370,1378,1378,1370,69
|
|
20240516,104900,34402385,1378,1375,1378,1375,1003
|
|
20240516,104800,33023254,1370,1371,1373,1370,934
|
|
20240516,104700,31742111,1371,1369,1371,1369,1492
|
|
20240516,104600,29698299,1369,1370,1370,1369,102
|
|
20240516,104500,29558660,1370,1370,1370,1370,1
|
|
20240516,104400,29557290,1370,1371,1371,1370,3515
|
|
20240516,104300,24741738,1371,1371,1371,1371,1
|
|
20240516,104200,24740367,1371,1371,1371,1371,2
|
|
20240516,104100,24737625,1371,1371,1371,1371,107
|
|
20240516,104000,24590928,1371,1371,1371,1371,7
|
|
20240516,103900,24581331,1371,1371,1371,1371,1
|
|
20240516,103800,24579960,1371,1371,1371,1371,2
|
|
20240516,103700,24577218,1371,1370,1371,1370,1489
|
|
20240516,103600,22537287,1369,1371,1371,1369,248
|
|
20240516,103500,22197517,1372,1372,1372,1372,11
|
|
20240516,103400,22182425,1372,1372,1372,1372,1
|
|
20240516,103300,22181053,1372,1371,1372,1371,19
|
|
20240516,103200,22154992,1372,1372,1372,1372,1
|
|
20240516,103100,22153620,1372,1372,1372,1372,2
|
|
20240516,103000,22150876,1372,1371,1372,1371,17
|
|
20240516,102900,22127568,1372,1372,1372,1372,2
|
|
20240516,102800,22124824,1372,1372,1372,1372,1
|
|
20240516,102700,22123452,1372,1372,1372,1372,2
|
|
20240516,102600,22120708,1372,1372,1372,1372,1
|
|
20240516,102500,22119336,1372,1372,1372,1372,3
|
|
20240516,102400,22115220,1372,1372,1372,1372,1
|
|
20240516,102300,22113848,1372,1372,1372,1372,1
|
|
20240516,102200,22112476,1372,1372,1372,1372,2
|
|
20240516,102100,22109732,1372,1372,1372,1372,1
|
|
20240516,102000,22108360,1372,1372,1372,1372,2
|
|
20240516,101900,22105616,1372,1372,1372,1372,1
|
|
20240516,101800,22104244,1372,1371,1372,1371,12
|
|
20240516,101700,22087790,1370,1370,1370,1370,9
|
|
20240516,101600,22075460,1368,1370,1370,1368,9
|
|
20240516,101500,22063144,1370,1369,1370,1369,24
|
|
20240516,101400,22030287,1369,1370,1370,1369,203
|
|
20240516,101300,21752378,1370,1372,1372,1370,623
|
|
20240516,101200,20897625,1373,1373,1373,1373,2
|
|
20240516,101100,20894879,1373,1373,1373,1373,1
|
|
20240516,101000,20893506,1373,1373,1373,1373,1
|
|
20240516,100900,20892133,1372,1372,1372,1372,7
|
|
20240516,100800,20882529,1373,1373,1373,1373,1
|
|
20240516,100700,20881156,1373,1371,1373,1371,4
|
|
20240516,100600,20875668,1373,1373,1373,1373,1
|
|
20240516,100500,20874295,1373,1371,1373,1371,34
|
|
20240516,100400,20827616,1372,1373,1374,1372,3
|
|
20240516,100300,20823497,1373,1376,1376,1373,3
|
|
20240516,100200,20819372,1365,1377,1378,1365,4051
|
|
20240516,100100,15282551,1377,1377,1377,1377,2
|
|
20240516,100000,15279797,1377,1377,1377,1377,2
|
|
20240516,095900,15277043,1377,1377,1377,1377,1
|
|
20240516,095800,15275666,1378,1378,1378,1378,3
|
|
20240516,095700,15271532,1378,1378,1378,1378,7
|
|
20240516,095600,15261886,1379,1372,1379,1372,52
|
|
20240516,095500,15190199,1372,1372,1372,1372,1
|
|
20240516,095400,15188827,1372,1372,1372,1372,2
|
|
20240516,095300,15186083,1371,1370,1371,1370,696
|
|
20240516,095200,14232558,1370,1370,1370,1370,2
|
|
20240516,095100,14229818,1370,1370,1370,1370,1
|
|
20240516,095000,14228448,1370,1370,1370,1369,22
|
|
20240516,094900,14198313,1370,1370,1370,1370,19
|
|
20240516,094800,14172283,1370,1370,1370,1369,109
|
|
20240516,094700,14022957,1370,1372,1372,1370,645
|
|
20240516,094600,13138977,1378,1378,1378,1378,1
|
|
20240516,094500,13137599,1378,1378,1378,1378,2
|
|
20240516,094400,13134843,1379,1379,1379,1379,1
|
|
20240516,094300,13133464,1379,1379,1379,1379,2
|
|
20240516,094200,13130706,1379,1379,1379,1379,1
|
|
20240516,094100,13129327,1379,1380,1380,1379,12
|
|
20240516,094000,13112777,1380,1380,1380,1380,1
|
|
20240516,093900,13111397,1380,1380,1380,1380,2
|
|
20240516,093800,13108637,1380,1380,1380,1380,2
|
|
20240516,093700,13105877,1380,1380,1380,1380,2
|
|
20240516,093600,13103117,1380,1380,1380,1380,1
|
|
20240516,093500,13101737,1381,1381,1381,1381,1
|
|
20240516,093400,13100356,1381,1381,1381,1381,4
|
|
20240516,093300,13094832,1383,1383,1383,1383,1
|
|
20240516,093200,13093449,1388,1388,1388,1388,2
|
|
20240516,093100,13090673,1375,1375,1375,1375,54
|
|
20240516,093000,13016423,1375,1373,1375,1370,2987
|
|
20240516,092900,8924051,1374,1373,1374,1370,19
|
|
20240516,092800,8897975,1373,1373,1373,1373,2
|
|
20240516,092700,8895229,1373,1373,1373,1373,2
|
|
20240516,092600,8892483,1374,1374,1374,1374,2
|
|
20240516,092500,8889735,1370,1374,1374,1370,7
|
|
20240516,092400,8880141,1374,1371,1374,1370,252
|
|
20240516,092300,8534793,1370,1374,1374,1370,201
|
|
20240516,092200,8259287,1375,1375,1375,1375,1
|
|
20240516,092100,8257912,1374,1374,1374,1374,2
|
|
20240516,092000,8255164,1374,1374,1374,1374,1
|
|
20240516,091900,8253790,1374,1373,1374,1373,117
|
|
20240516,091800,8093036,1373,1373,1373,1373,3
|
|
20240516,091700,8088917,1374,1374,1374,1374,3
|
|
20240516,091600,8084795,1374,1374,1374,1374,1
|
|
20240516,091500,8083421,1375,1375,1375,1375,2
|
|
20240516,091400,8080671,1375,1372,1375,1372,51
|
|
20240516,091300,8010696,1375,1373,1375,1373,103
|
|
20240516,091200,7869209,1373,1373,1373,1373,2
|
|
20240516,091100,7866463,1372,1372,1372,1372,13
|
|
20240516,091000,7848627,1370,1372,1372,1370,11
|
|
20240516,090900,7833549,1374,1370,1374,1370,8
|
|
20240516,090800,7822585,1374,1374,1374,1374,3
|
|
20240516,090700,7818463,1375,1372,1375,1370,301
|
|
20240516,090600,7405788,1375,1382,1388,1375,928
|
|
20240516,090500,6128506,1390,1390,1390,1390,2
|
|
20240516,090400,6125726,1390,1390,1390,1390,2
|
|
20240516,090300,6122946,1394,1382,1394,1382,34
|
|
20240516,090200,6075934,1382,1395,1395,1382,57
|
|
20240516,090100,5997124,1382,1382,1395,1382,561
|
|
20240516,090000,5216064,1382,1381,1382,1381,3777
|