670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,200700,42166641,1337,1337,1337,1337,1705
|
|
20240524,200600,42166641,1337,1337,1337,1337,0
|
|
20240524,200500,42166641,1337,1337,1337,1337,0
|
|
20240524,200400,42166641,1337,1337,1337,1337,0
|
|
20240524,200300,42166641,1337,1337,1337,1337,0
|
|
20240524,200200,42166641,1337,1337,1337,1337,0
|
|
20240524,200100,42166641,1337,1337,1337,1337,0
|
|
20240524,200000,42166641,1337,1337,1337,1337,0
|
|
20240524,195900,42166641,1337,1337,1337,1337,0
|
|
20240524,195800,42166641,1337,1337,1337,1337,0
|
|
20240524,195700,42166641,1337,1337,1337,1337,0
|
|
20240524,195600,42166641,1337,1337,1337,1337,0
|
|
20240524,195500,42166641,1337,1337,1337,1337,0
|
|
20240524,195400,42166641,1337,1337,1337,1337,0
|
|
20240524,195300,42166641,1337,1337,1337,1337,0
|
|
20240524,195200,42166641,1337,1337,1337,1337,0
|
|
20240524,195100,42166641,1337,1337,1337,1337,0
|
|
20240524,195000,42166641,1337,1337,1337,1337,0
|
|
20240524,194900,42166641,1337,1337,1337,1337,0
|
|
20240524,194800,42166641,1337,1337,1337,1337,0
|
|
20240524,194700,42166641,1337,1337,1337,1337,0
|
|
20240524,194600,42166641,1337,1337,1337,1337,0
|
|
20240524,194500,42166641,1337,1337,1337,1337,0
|
|
20240524,194400,42166641,1337,1337,1337,1337,0
|
|
20240524,194300,42166641,1337,1337,1337,1337,0
|
|
20240524,194200,42166641,1337,1337,1337,1337,0
|
|
20240524,194100,42166641,1337,1337,1337,1337,0
|
|
20240524,194000,42166641,1337,1337,1337,1337,0
|
|
20240524,193900,42166641,1337,1337,1337,1337,0
|
|
20240524,193800,42166641,1337,1337,1337,1337,0
|
|
20240524,193700,42166641,1337,1337,1337,1337,1705
|
|
20240524,193600,42166641,1337,1337,1337,1337,0
|
|
20240524,193500,42166641,1337,1337,1337,1337,0
|
|
20240524,193400,42166641,1337,1337,1337,1337,0
|
|
20240524,193300,42166641,1337,1337,1337,1337,0
|
|
20240524,193200,42166641,1337,1337,1337,1337,0
|
|
20240524,193100,42166641,1337,1337,1337,1337,0
|
|
20240524,193000,42166641,1337,1337,1337,1337,0
|
|
20240524,192900,42166641,1337,1337,1337,1337,0
|
|
20240524,192800,42166641,1337,1337,1337,1337,0
|
|
20240524,192700,42166641,1337,1337,1337,1337,0
|
|
20240524,192600,42166641,1337,1337,1337,1337,0
|
|
20240524,192500,42166641,1337,1337,1337,1337,0
|
|
20240524,192400,42166641,1337,1337,1337,1337,0
|
|
20240524,192300,42166641,1337,1337,1337,1337,0
|
|
20240524,192200,42166641,1337,1337,1337,1337,0
|
|
20240524,192100,42166641,1337,1337,1337,1337,0
|
|
20240524,192000,42166641,1337,1337,1337,1337,0
|
|
20240524,191900,42166641,1337,1337,1337,1337,0
|
|
20240524,191800,42166641,1337,1337,1337,1337,0
|
|
20240524,191700,42166641,1337,1337,1337,1337,0
|
|
20240524,191600,42166641,1337,1337,1337,1337,0
|
|
20240524,191500,42166641,1337,1337,1337,1337,0
|
|
20240524,191400,42166641,1337,1337,1337,1337,0
|
|
20240524,191300,42166641,1337,1337,1337,1337,0
|
|
20240524,191200,42166641,1337,1337,1337,1337,0
|
|
20240524,191100,42166641,1337,1337,1337,1337,0
|
|
20240524,191000,42166641,1337,1337,1337,1337,0
|
|
20240524,190900,42166641,1337,1337,1337,1337,0
|
|
20240524,190800,42166641,1337,1337,1337,1337,0
|
|
20240524,190700,42166641,1337,1337,1337,1337,1705
|
|
20240524,190600,42166641,1337,1337,1337,1337,0
|
|
20240524,190500,42166641,1337,1337,1337,1337,0
|
|
20240524,190400,42166641,1337,1337,1337,1337,0
|
|
20240524,190300,42166641,1337,1337,1337,1337,0
|
|
20240524,190200,42166641,1337,1337,1337,1337,0
|
|
20240524,190100,42166641,1337,1337,1337,1337,0
|
|
20240524,190000,42166641,1337,1337,1337,1337,0
|
|
20240524,185900,42166641,1337,1337,1337,1337,0
|
|
20240524,185800,42166641,1337,1337,1337,1337,0
|
|
20240524,185700,42166641,1337,1337,1337,1337,0
|
|
20240524,185600,42166641,1337,1337,1337,1337,0
|
|
20240524,185500,42166641,1337,1337,1337,1337,0
|
|
20240524,185400,42166641,1337,1337,1337,1337,0
|
|
20240524,185300,42166641,1337,1337,1337,1337,0
|
|
20240524,185200,42166641,1337,1337,1337,1337,0
|
|
20240524,185100,42166641,1337,1337,1337,1337,0
|
|
20240524,185000,42166641,1337,1337,1337,1337,0
|
|
20240524,184900,42166641,1337,1337,1337,1337,0
|
|
20240524,184800,42166641,1337,1337,1337,1337,0
|
|
20240524,184700,42166641,1337,1337,1337,1337,0
|
|
20240524,184600,42166641,1337,1337,1337,1337,0
|
|
20240524,184500,42166641,1337,1337,1337,1337,0
|
|
20240524,184400,42166641,1337,1337,1337,1337,0
|
|
20240524,184300,42166641,1337,1337,1337,1337,0
|
|
20240524,184200,42166641,1337,1337,1337,1337,0
|
|
20240524,184100,42166641,1337,1337,1337,1337,0
|
|
20240524,184000,42166641,1337,1337,1337,1337,0
|
|
20240524,183900,42166641,1337,1337,1337,1337,0
|
|
20240524,183800,42166641,1337,1337,1337,1337,0
|
|
20240524,183700,42166641,1337,1337,1337,1337,1705
|
|
20240524,183600,42166641,1337,1337,1337,1337,0
|
|
20240524,183500,42166641,1337,1337,1337,1337,0
|
|
20240524,183400,42166641,1337,1337,1337,1337,0
|
|
20240524,183300,42166641,1337,1337,1337,1337,0
|
|
20240524,183200,42166641,1337,1337,1337,1337,0
|
|
20240524,183100,42166641,1337,1337,1337,1337,0
|
|
20240524,183000,42166641,1337,1337,1337,1337,0
|
|
20240524,182900,42166641,1337,1337,1337,1337,0
|
|
20240524,182800,42166641,1337,1337,1337,1337,0
|
|
20240524,182700,42166641,1337,1337,1337,1337,0
|
|
20240524,182600,42166641,1337,1337,1337,1337,0
|
|
20240524,182500,42166641,1337,1337,1337,1337,0
|
|
20240524,182400,42166641,1337,1337,1337,1337,0
|
|
20240524,182300,42166641,1337,1337,1337,1337,0
|
|
20240524,182200,42166641,1337,1337,1337,1337,0
|
|
20240524,182100,42166641,1337,1337,1337,1337,0
|
|
20240524,182000,42166641,1337,1337,1337,1337,0
|
|
20240524,181900,42166641,1337,1337,1337,1337,0
|
|
20240524,181800,42166641,1337,1337,1337,1337,0
|
|
20240524,181700,42166641,1337,1337,1337,1337,0
|
|
20240524,181600,42166641,1337,1337,1337,1337,0
|
|
20240524,181500,42166641,1337,1337,1337,1337,0
|
|
20240524,181400,42166641,1337,1337,1337,1337,0
|
|
20240524,181300,42166641,1337,1337,1337,1337,0
|
|
20240524,181200,42166641,1337,1337,1337,1337,0
|
|
20240524,181100,42166641,1337,1337,1337,1337,0
|
|
20240524,181000,42166641,1337,1337,1337,1337,0
|
|
20240524,180900,42166641,1337,1337,1337,1337,0
|
|
20240524,180800,42166641,1337,1337,1337,1337,0
|
|
20240524,180700,42166641,1337,1337,1337,1337,1705
|
|
20240524,180600,42166641,1337,1337,1337,1337,0
|
|
20240524,180500,42166641,1337,1337,1337,1337,0
|
|
20240524,180400,42166641,1337,1337,1337,1337,0
|
|
20240524,180300,42166641,1337,1337,1337,1337,0
|
|
20240524,180200,42166641,1337,1337,1337,1337,0
|
|
20240524,180100,42166641,1337,1337,1337,1337,0
|
|
20240524,180000,42166641,1337,1337,1337,1337,0
|
|
20240524,175900,42166641,1337,1337,1337,1337,0
|
|
20240524,175800,42166641,1337,1337,1337,1337,0
|
|
20240524,175700,42166641,1337,1337,1337,1337,0
|
|
20240524,175600,42166641,1337,1337,1337,1337,0
|
|
20240524,175500,42166641,1337,1337,1337,1337,0
|
|
20240524,175400,42166641,1337,1337,1337,1337,0
|
|
20240524,175300,42166641,1337,1337,1337,1337,0
|
|
20240524,175200,42166641,1337,1337,1337,1337,0
|
|
20240524,175100,42166641,1337,1337,1337,1337,0
|
|
20240524,175000,42166641,1337,1337,1337,1337,0
|
|
20240524,174900,42166641,1337,1337,1337,1337,0
|
|
20240524,174800,42166641,1337,1337,1337,1337,0
|
|
20240524,174700,42166641,1337,1337,1337,1337,0
|
|
20240524,174600,42166641,1337,1337,1337,1337,0
|
|
20240524,174500,42166641,1337,1337,1337,1337,0
|
|
20240524,174400,42166641,1337,1337,1337,1337,0
|
|
20240524,174300,42166641,1337,1337,1337,1337,0
|
|
20240524,174200,42166641,1337,1337,1337,1337,0
|
|
20240524,174100,42166641,1337,1337,1337,1337,0
|
|
20240524,174000,42166641,1337,1337,1337,1337,0
|
|
20240524,173900,42166641,1337,1337,1337,1337,0
|
|
20240524,173800,42166641,1337,1337,1337,1337,0
|
|
20240524,173700,42166641,1337,1337,1337,1337,1705
|
|
20240524,173600,42166641,1337,1337,1337,1337,0
|
|
20240524,173500,42166641,1337,1337,1337,1337,0
|
|
20240524,173400,42166641,1337,1337,1337,1337,0
|
|
20240524,173300,42166641,1337,1337,1337,1337,0
|
|
20240524,173200,42166641,1337,1337,1337,1337,0
|
|
20240524,173100,42166641,1337,1337,1337,1337,0
|
|
20240524,173000,42166641,1337,1337,1337,1337,0
|
|
20240524,172900,42166641,1337,1337,1337,1337,0
|
|
20240524,172800,42166641,1337,1337,1337,1337,0
|
|
20240524,172700,42166641,1337,1337,1337,1337,0
|
|
20240524,172600,42166641,1337,1337,1337,1337,0
|
|
20240524,172500,42166641,1337,1337,1337,1337,0
|
|
20240524,172400,42166641,1337,1337,1337,1337,0
|
|
20240524,172300,42166641,1337,1337,1337,1337,0
|
|
20240524,172200,42166641,1337,1337,1337,1337,0
|
|
20240524,172100,42166641,1337,1337,1337,1337,0
|
|
20240524,172000,42166641,1337,1337,1337,1337,0
|
|
20240524,171900,42166641,1337,1337,1337,1337,0
|
|
20240524,171800,42166641,1337,1337,1337,1337,0
|
|
20240524,171700,42166641,1337,1337,1337,1337,0
|
|
20240524,171600,42166641,1337,1337,1337,1337,0
|
|
20240524,171500,42166641,1337,1337,1337,1337,0
|
|
20240524,171400,42166641,1337,1337,1337,1337,0
|
|
20240524,171300,42166641,1337,1337,1337,1337,0
|
|
20240524,171200,42166641,1337,1337,1337,1337,0
|
|
20240524,171100,42166641,1337,1337,1337,1337,0
|
|
20240524,171000,42166641,1337,1337,1337,1337,0
|
|
20240524,170900,42166641,1337,1337,1337,1337,0
|
|
20240524,170800,42166641,1337,1337,1337,1337,0
|
|
20240524,170700,42166641,1337,1337,1337,1337,1705
|
|
20240524,170600,42166641,1337,1337,1337,1337,0
|
|
20240524,170500,42166641,1337,1337,1337,1337,0
|
|
20240524,170400,42166641,1337,1337,1337,1337,0
|
|
20240524,170300,42166641,1337,1337,1337,1337,0
|
|
20240524,170200,42166641,1337,1337,1337,1337,0
|
|
20240524,170100,42166641,1337,1337,1337,1337,0
|
|
20240524,170000,42166641,1337,1337,1337,1337,0
|
|
20240524,165900,42166641,1337,1337,1337,1337,0
|
|
20240524,165800,42166641,1337,1337,1337,1337,0
|
|
20240524,165700,42166641,1337,1337,1337,1337,0
|
|
20240524,165600,42166641,1337,1337,1337,1337,0
|
|
20240524,165500,42166641,1337,1337,1337,1337,0
|
|
20240524,165400,42166641,1337,1337,1337,1337,0
|
|
20240524,165300,42166641,1337,1337,1337,1337,0
|
|
20240524,165200,42166641,1337,1337,1337,1337,0
|
|
20240524,165100,42166641,1337,1337,1337,1337,0
|
|
20240524,165000,42166641,1337,1337,1337,1337,0
|
|
20240524,164900,42166641,1337,1337,1337,1337,0
|
|
20240524,164800,42166641,1337,1337,1337,1337,0
|
|
20240524,164700,42166641,1337,1337,1337,1337,0
|
|
20240524,164600,42166641,1337,1337,1337,1337,0
|
|
20240524,164500,42166641,1337,1337,1337,1337,0
|
|
20240524,164400,42166641,1337,1337,1337,1337,0
|
|
20240524,164300,42166641,1337,1337,1337,1337,0
|
|
20240524,164200,42166641,1337,1337,1337,1337,0
|
|
20240524,164100,42166641,1337,1337,1337,1337,0
|
|
20240524,164000,42166641,1337,1337,1337,1337,0
|
|
20240524,163900,42166641,1337,1337,1337,1337,0
|
|
20240524,163800,42166641,1337,1337,1337,1337,0
|
|
20240524,163700,42166641,1337,1337,1337,1337,1705
|
|
20240524,163600,42166641,1337,1337,1337,1337,0
|
|
20240524,163500,42166641,1337,1337,1337,1337,0
|
|
20240524,163400,42166641,1337,1337,1337,1337,0
|
|
20240524,163300,42166641,1337,1337,1337,1337,0
|
|
20240524,163200,42166641,1337,1337,1337,1337,0
|
|
20240524,163100,42166641,1337,1337,1337,1337,0
|
|
20240524,163000,42166641,1337,1337,1337,1337,0
|
|
20240524,162900,42166641,1337,1337,1337,1337,0
|
|
20240524,162800,42166641,1337,1337,1337,1337,0
|
|
20240524,162700,42166641,1337,1337,1337,1337,0
|
|
20240524,162600,42166641,1337,1337,1337,1337,0
|
|
20240524,162500,42166641,1337,1337,1337,1337,0
|
|
20240524,162400,42166641,1337,1337,1337,1337,0
|
|
20240524,162300,42166641,1337,1337,1337,1337,0
|
|
20240524,162200,42166641,1337,1337,1337,1337,0
|
|
20240524,162100,42166641,1337,1337,1337,1337,0
|
|
20240524,162000,42166641,1337,1337,1337,1337,0
|
|
20240524,161900,42166641,1337,1337,1337,1337,0
|
|
20240524,161800,42166641,1337,1337,1337,1337,0
|
|
20240524,161700,42166641,1337,1337,1337,1337,0
|
|
20240524,161600,42166641,1337,1337,1337,1337,0
|
|
20240524,161500,42166641,1337,1337,1337,1337,0
|
|
20240524,161400,42166641,1337,1337,1337,1337,0
|
|
20240524,161300,42166641,1337,1337,1337,1337,0
|
|
20240524,161200,42166641,1337,1337,1337,1337,0
|
|
20240524,161100,42166641,1337,1337,1337,1337,0
|
|
20240524,161000,42166641,1337,1337,1337,1337,0
|
|
20240524,160900,42166641,1337,1337,1337,1337,0
|
|
20240524,160800,42166641,1337,1337,1337,1337,0
|
|
20240524,160700,42166641,1337,1337,1337,1337,1705
|
|
20240524,160600,42166641,1337,1337,1337,1337,0
|
|
20240524,160500,42166641,1337,1337,1337,1337,0
|
|
20240524,160400,42166641,1337,1337,1337,1337,0
|
|
20240524,160300,42166641,1337,1337,1337,1337,0
|
|
20240524,160200,42166641,1337,1337,1337,1337,0
|
|
20240524,160100,42166641,1337,1337,1337,1337,0
|
|
20240524,160000,42166641,1337,1337,1337,1337,0
|
|
20240524,155900,42166641,1337,1337,1337,1337,0
|
|
20240524,155800,42166641,1337,1337,1337,1337,0
|
|
20240524,155700,42166641,1337,1337,1337,1337,0
|
|
20240524,155600,42166641,1337,1337,1337,1337,0
|
|
20240524,155500,42166641,1337,1337,1337,1337,0
|
|
20240524,155400,42166641,1337,1337,1337,1337,0
|
|
20240524,155300,42166641,1337,1337,1337,1337,0
|
|
20240524,155200,42166641,1337,1337,1337,1337,0
|
|
20240524,155100,42166641,1337,1337,1337,1337,0
|
|
20240524,155000,42166641,1337,1337,1337,1337,0
|
|
20240524,154900,42166641,1337,1337,1337,1337,0
|
|
20240524,154800,42166641,1337,1337,1337,1337,0
|
|
20240524,154700,42166641,1337,1337,1337,1337,0
|
|
20240524,154600,42166641,1337,1337,1337,1337,0
|
|
20240524,154500,42166641,1337,1337,1337,1337,0
|
|
20240524,154400,42166641,1337,1337,1337,1337,0
|
|
20240524,154300,42166641,1337,1337,1337,1337,0
|
|
20240524,154200,42166641,1337,1337,1337,1337,0
|
|
20240524,154100,42166641,1337,1337,1337,1337,0
|
|
20240524,154000,42166641,1337,1337,1337,1337,0
|
|
20240524,153900,42166641,1337,1337,1337,1337,0
|
|
20240524,153800,42166641,1337,1337,1337,1337,0
|
|
20240524,153700,42166641,1337,1337,1337,1337,1705
|
|
20240524,153600,42166641,1337,1337,1337,1337,0
|
|
20240524,153500,42166641,1337,1337,1337,1337,0
|
|
20240524,153400,42166641,1337,1337,1337,1337,0
|
|
20240524,153300,42166641,1337,1337,1337,1337,0
|
|
20240524,153200,42166641,1337,1337,1337,1337,0
|
|
20240524,153100,42166641,1337,1337,1337,1337,0
|
|
20240524,153000,42166641,1337,1337,1337,1337,1705
|
|
20240524,152900,39887056,1332,1332,1332,1332,0
|
|
20240524,152800,39887056,1332,1332,1332,1332,0
|
|
20240524,152700,39887056,1332,1332,1332,1332,0
|
|
20240524,152600,39887056,1332,1332,1332,1332,0
|
|
20240524,152500,39887056,1332,1332,1332,1332,0
|
|
20240524,152400,39887056,1332,1332,1332,1332,0
|
|
20240524,152300,39887056,1332,1332,1332,1332,0
|
|
20240524,152200,39887056,1332,1332,1332,1332,0
|
|
20240524,152100,39887056,1332,1332,1332,1332,0
|
|
20240524,152000,39887056,1332,1332,1332,1332,0
|
|
20240524,151900,39887056,1332,1333,1333,1332,6
|
|
20240524,151800,39879059,1333,1333,1333,1333,101
|
|
20240524,151700,39744426,1333,1332,1333,1332,125
|
|
20240524,151600,39577846,1333,1333,1333,1333,3
|
|
20240524,151500,39573847,1333,1333,1333,1333,0
|
|
20240524,151400,39573847,1333,1333,1333,1333,0
|
|
20240524,151300,39573847,1333,1333,1333,1333,1
|
|
20240524,151200,39572514,1332,1332,1332,1332,0
|
|
20240524,151100,39572514,1332,1332,1332,1332,1
|
|
20240524,151000,39571182,1332,1332,1332,1332,14
|
|
20240524,150900,39552534,1333,1333,1333,1333,0
|
|
20240524,150800,39552534,1333,1333,1333,1333,48
|
|
20240524,150700,39488550,1333,1333,1333,1333,10
|
|
20240524,150600,39475220,1333,1333,1333,1333,0
|
|
20240524,150500,39475220,1333,1333,1333,1333,1
|
|
20240524,150400,39473887,1337,1337,1337,1337,0
|
|
20240524,150300,39473887,1337,1337,1337,1337,0
|
|
20240524,150200,39473887,1337,1337,1337,1337,0
|
|
20240524,150100,39473887,1337,1337,1337,1337,100
|
|
20240524,150000,39340187,1337,1337,1337,1337,0
|
|
20240524,145900,39340187,1337,1337,1337,1337,0
|
|
20240524,145800,39340187,1337,1337,1337,1337,1
|
|
20240524,145700,39338850,1338,1338,1338,1338,0
|
|
20240524,145600,39338850,1338,1338,1338,1338,0
|
|
20240524,145500,39338850,1338,1338,1338,1338,6
|
|
20240524,145400,39330822,1339,1339,1339,1339,0
|
|
20240524,145300,39330822,1339,1339,1339,1339,0
|
|
20240524,145200,39330822,1339,1339,1339,1339,0
|
|
20240524,145100,39330822,1339,1339,1339,1339,0
|
|
20240524,145000,39330822,1339,1339,1339,1339,0
|
|
20240524,144900,39330822,1339,1339,1339,1339,0
|
|
20240524,144800,39330822,1339,1339,1339,1339,0
|
|
20240524,144700,39330822,1339,1336,1339,1336,8
|
|
20240524,144600,39320127,1331,1331,1331,1331,0
|
|
20240524,144500,39320127,1331,1331,1331,1331,0
|
|
20240524,144400,39320127,1331,1331,1331,1331,0
|
|
20240524,144300,39320127,1331,1331,1331,1331,0
|
|
20240524,144200,39320127,1331,1331,1331,1331,0
|
|
20240524,144100,39320127,1331,1331,1331,1331,0
|
|
20240524,144000,39320127,1331,1331,1331,1331,0
|
|
20240524,143900,39320127,1331,1331,1331,1331,0
|
|
20240524,143800,39320127,1331,1331,1331,1331,0
|
|
20240524,143700,39320127,1331,1331,1331,1331,0
|
|
20240524,143600,39320127,1331,1331,1331,1331,0
|
|
20240524,143500,39320127,1331,1331,1331,1331,0
|
|
20240524,143400,39320127,1331,1331,1331,1331,127
|
|
20240524,143300,39151090,1331,1331,1331,1331,347
|
|
20240524,143200,38689233,1332,1338,1338,1332,1019
|
|
20240524,143100,37330093,1339,1339,1339,1339,0
|
|
20240524,143000,37330093,1339,1339,1339,1339,0
|
|
20240524,142900,37330093,1339,1339,1339,1339,0
|
|
20240524,142800,37330093,1339,1339,1339,1339,0
|
|
20240524,142700,37330093,1339,1339,1339,1339,0
|
|
20240524,142600,37330093,1339,1339,1339,1339,12
|
|
20240524,142500,37314025,1339,1339,1339,1339,0
|
|
20240524,142400,37314025,1339,1339,1339,1339,0
|
|
20240524,142300,37314025,1339,1339,1339,1339,0
|
|
20240524,142200,37314025,1339,1339,1339,1339,0
|
|
20240524,142100,37314025,1339,1339,1339,1339,0
|
|
20240524,142000,37314025,1339,1339,1339,1339,0
|
|
20240524,141900,37314025,1339,1339,1339,1339,0
|
|
20240524,141800,37314025,1339,1339,1339,1339,1
|
|
20240524,141700,37312686,1339,1339,1339,1339,0
|
|
20240524,141600,37312686,1339,1339,1339,1339,0
|
|
20240524,141500,37312686,1339,1339,1339,1339,0
|
|
20240524,141400,37312686,1339,1339,1339,1339,0
|
|
20240524,141300,37312686,1339,1339,1339,1339,1
|
|
20240524,141200,37311347,1338,1338,1338,1338,0
|
|
20240524,141100,37311347,1338,1338,1338,1338,1
|
|
20240524,141000,37310009,1339,1339,1339,1339,0
|
|
20240524,140900,37310009,1339,1339,1339,1339,124
|
|
20240524,140800,37143973,1338,1338,1338,1338,25
|
|
20240524,140700,37110523,1338,1338,1338,1338,111
|
|
20240524,140600,36962005,1338,1338,1338,1338,0
|
|
20240524,140500,36962005,1338,1338,1338,1338,7
|
|
20240524,140400,36952639,1338,1338,1338,1338,0
|
|
20240524,140300,36952639,1338,1338,1338,1338,0
|
|
20240524,140200,36952639,1338,1338,1338,1338,0
|
|
20240524,140100,36952639,1338,1338,1338,1338,13
|
|
20240524,140000,36935245,1338,1338,1338,1338,0
|
|
20240524,135900,36935245,1338,1338,1338,1338,2
|
|
20240524,135800,36932569,1339,1339,1339,1339,0
|
|
20240524,135700,36932569,1339,1338,1339,1338,2
|
|
20240524,135600,36929892,1337,1337,1337,1337,0
|
|
20240524,135500,36929892,1337,1337,1337,1337,0
|
|
20240524,135400,36929892,1337,1337,1337,1337,0
|
|
20240524,135300,36929892,1337,1337,1337,1337,1
|
|
20240524,135200,36928555,1338,1338,1338,1338,0
|
|
20240524,135100,36928555,1338,1338,1338,1338,0
|
|
20240524,135000,36928555,1338,1338,1338,1338,0
|
|
20240524,134900,36928555,1338,1338,1338,1338,0
|
|
20240524,134800,36928555,1338,1338,1338,1338,0
|
|
20240524,134700,36928555,1338,1338,1338,1338,0
|
|
20240524,134600,36928555,1338,1338,1338,1338,0
|
|
20240524,134500,36928555,1338,1338,1338,1338,0
|
|
20240524,134400,36928555,1338,1338,1338,1338,1
|
|
20240524,134300,36927217,1332,1332,1332,1332,65
|
|
20240524,134200,36840637,1332,1332,1332,1332,0
|
|
20240524,134100,36840637,1332,1332,1332,1332,0
|
|
20240524,134000,36840637,1332,1332,1332,1332,0
|
|
20240524,133900,36840637,1332,1332,1332,1332,0
|
|
20240524,133800,36840637,1332,1332,1332,1332,0
|
|
20240524,133700,36840637,1332,1332,1332,1332,0
|
|
20240524,133600,36840637,1332,1332,1332,1332,0
|
|
20240524,133500,36840637,1332,1332,1332,1332,1
|
|
20240524,133400,36839305,1332,1332,1332,1332,67
|
|
20240524,133300,36750061,1332,1332,1332,1332,0
|
|
20240524,133200,36750061,1332,1332,1332,1332,0
|
|
20240524,133100,36750061,1332,1332,1332,1332,0
|
|
20240524,133000,36750061,1332,1332,1332,1332,0
|
|
20240524,132900,36750061,1332,1332,1332,1332,0
|
|
20240524,132800,36750061,1332,1332,1332,1332,0
|
|
20240524,132700,36750061,1332,1332,1332,1332,0
|
|
20240524,132600,36750061,1332,1332,1332,1332,0
|
|
20240524,132500,36750061,1332,1333,1333,1332,3089
|
|
20240524,132400,32635449,1339,1339,1339,1339,96
|
|
20240524,132300,32506905,1333,1333,1333,1333,0
|
|
20240524,132200,32506905,1333,1333,1333,1333,0
|
|
20240524,132100,32506905,1333,1333,1333,1333,0
|
|
20240524,132000,32506905,1333,1333,1333,1333,0
|
|
20240524,131900,32506905,1333,1333,1333,1333,0
|
|
20240524,131800,32506905,1333,1333,1333,1333,0
|
|
20240524,131700,32506905,1333,1333,1333,1333,0
|
|
20240524,131600,32506905,1333,1333,1333,1333,0
|
|
20240524,131500,32506905,1333,1333,1333,1333,0
|
|
20240524,131400,32506905,1333,1335,1335,1333,2077
|
|
20240524,131300,29735907,1335,1335,1335,1335,4
|
|
20240524,131200,29730567,1334,1334,1334,1334,0
|
|
20240524,131100,29730567,1334,1341,1341,1334,308
|
|
20240524,131000,29319449,1342,1342,1342,1342,418
|
|
20240524,130900,28758493,1342,1342,1342,1342,0
|
|
20240524,130800,28758493,1342,1342,1342,1342,3
|
|
20240524,130700,28754467,1342,1342,1342,1342,0
|
|
20240524,130600,28754467,1342,1342,1342,1342,0
|
|
20240524,130500,28754467,1342,1342,1342,1342,0
|
|
20240524,130400,28754467,1342,1342,1342,1342,0
|
|
20240524,130300,28754467,1342,1342,1342,1342,0
|
|
20240524,130200,28754467,1342,1342,1342,1342,1350
|
|
20240524,130100,26942767,1344,1344,1344,1344,0
|
|
20240524,130000,26942767,1344,1344,1344,1344,0
|
|
20240524,125900,26942767,1344,1344,1344,1344,0
|
|
20240524,125800,26942767,1344,1344,1344,1344,0
|
|
20240524,125700,26942767,1344,1344,1344,1344,0
|
|
20240524,125600,26942767,1344,1344,1344,1344,0
|
|
20240524,125500,26942767,1344,1344,1344,1344,0
|
|
20240524,125400,26942767,1344,1344,1344,1344,0
|
|
20240524,125300,26942767,1344,1344,1344,1344,0
|
|
20240524,125200,26942767,1344,1344,1344,1344,0
|
|
20240524,125100,26942767,1344,1344,1344,1344,2
|
|
20240524,125000,26940079,1344,1344,1344,1344,0
|
|
20240524,124900,26940079,1344,1344,1344,1344,1
|
|
20240524,124800,26938735,1343,1343,1343,1343,15
|
|
20240524,124700,26918590,1343,1343,1343,1343,0
|
|
20240524,124600,26918590,1343,1343,1343,1343,0
|
|
20240524,124500,26918590,1343,1343,1343,1343,0
|
|
20240524,124400,26918590,1343,1343,1343,1343,0
|
|
20240524,124300,26918590,1343,1341,1343,1341,700
|
|
20240524,124200,25978534,1341,1341,1341,1341,0
|
|
20240524,124100,25978534,1341,1341,1341,1341,0
|
|
20240524,124000,25978534,1341,1341,1341,1341,0
|
|
20240524,123900,25978534,1341,1341,1341,1341,0
|
|
20240524,123800,25978534,1341,1341,1341,1341,0
|
|
20240524,123700,25978534,1341,1341,1341,1341,0
|
|
20240524,123600,25978534,1341,1341,1341,1341,0
|
|
20240524,123500,25978534,1341,1341,1341,1341,0
|
|
20240524,123400,25978534,1341,1341,1341,1341,3
|
|
20240524,123300,25974511,1341,1341,1341,1341,3
|
|
20240524,123200,25970488,1341,1341,1341,1341,0
|
|
20240524,123100,25970488,1341,1341,1341,1341,0
|
|
20240524,123000,25970488,1341,1341,1341,1341,0
|
|
20240524,122900,25970488,1341,1341,1341,1341,0
|
|
20240524,122800,25970488,1341,1341,1341,1341,0
|
|
20240524,122700,25970488,1341,1341,1341,1341,0
|
|
20240524,122600,25970488,1341,1341,1341,1341,0
|
|
20240524,122500,25970488,1341,1341,1341,1341,0
|
|
20240524,122400,25970488,1341,1341,1341,1341,0
|
|
20240524,122300,25970488,1341,1341,1341,1341,0
|
|
20240524,122200,25970488,1341,1341,1341,1341,0
|
|
20240524,122100,25970488,1341,1341,1341,1341,202
|
|
20240524,122000,25699606,1343,1343,1343,1343,0
|
|
20240524,121900,25699606,1343,1343,1343,1343,0
|
|
20240524,121800,25699606,1343,1343,1343,1343,0
|
|
20240524,121700,25699606,1343,1343,1343,1343,0
|
|
20240524,121600,25699606,1343,1343,1343,1343,0
|
|
20240524,121500,25699606,1343,1341,1343,1341,9
|
|
20240524,121400,25687523,1341,1341,1341,1341,0
|
|
20240524,121300,25687523,1341,1341,1341,1341,19
|
|
20240524,121200,25662044,1343,1343,1343,1343,0
|
|
20240524,121100,25662044,1343,1343,1343,1343,0
|
|
20240524,121000,25662044,1343,1343,1343,1343,0
|
|
20240524,120900,25662044,1343,1343,1343,1343,0
|
|
20240524,120800,25662044,1343,1343,1343,1343,0
|
|
20240524,120700,25662044,1343,1343,1343,1343,1
|
|
20240524,120600,25660701,1341,1341,1341,1341,0
|
|
20240524,120500,25660701,1341,1341,1341,1341,0
|
|
20240524,120400,25660701,1341,1341,1341,1341,0
|
|
20240524,120300,25660701,1341,1341,1341,1341,459
|
|
20240524,120200,25045182,1341,1343,1343,1341,29
|
|
20240524,120100,25006286,1344,1344,1344,1344,0
|
|
20240524,120000,25006286,1344,1344,1344,1344,0
|
|
20240524,115900,25006286,1344,1344,1344,1344,0
|
|
20240524,115800,25006286,1344,1344,1344,1344,0
|
|
20240524,115700,25006286,1344,1344,1344,1344,0
|
|
20240524,115600,25006286,1344,1344,1344,1344,1
|
|
20240524,115500,25004942,1344,1344,1344,1344,0
|
|
20240524,115400,25004942,1344,1344,1344,1344,292
|
|
20240524,115300,24612494,1348,1348,1348,1348,0
|
|
20240524,115200,24612494,1348,1348,1348,1348,1
|
|
20240524,115100,24611146,1348,1348,1348,1348,1
|
|
20240524,115000,24609798,1349,1348,1349,1348,29
|
|
20240524,114900,24570687,1348,1348,1348,1348,0
|
|
20240524,114800,24570687,1348,1348,1348,1348,1
|
|
20240524,114700,24569339,1349,1349,1349,1349,0
|
|
20240524,114600,24569339,1349,1349,1349,1349,100
|
|
20240524,114500,24434439,1349,1349,1349,1349,0
|
|
20240524,114400,24434439,1349,1349,1349,1349,1
|
|
20240524,114300,24433090,1350,1350,1350,1350,0
|
|
20240524,114200,24433090,1350,1350,1350,1350,0
|
|
20240524,114100,24433090,1350,1350,1350,1350,0
|
|
20240524,114000,24433090,1350,1350,1350,1350,0
|
|
20240524,113900,24433090,1350,1350,1350,1350,0
|
|
20240524,113800,24433090,1350,1350,1350,1350,0
|
|
20240524,113700,24433090,1350,1350,1350,1350,0
|
|
20240524,113600,24433090,1350,1350,1350,1350,3
|
|
20240524,113500,24429040,1350,1350,1350,1350,0
|
|
20240524,113400,24429040,1350,1350,1350,1350,0
|
|
20240524,113300,24429040,1350,1350,1350,1350,0
|
|
20240524,113200,24429040,1350,1350,1350,1350,2
|
|
20240524,113100,24426340,1345,1345,1345,1345,40
|
|
20240524,113000,24372540,1345,1345,1345,1345,0
|
|
20240524,112900,24372540,1345,1345,1345,1345,0
|
|
20240524,112800,24372540,1345,1345,1345,1345,0
|
|
20240524,112700,24372540,1345,1345,1345,1345,172
|
|
20240524,112600,24141200,1341,1341,1341,1341,0
|
|
20240524,112500,24141200,1341,1341,1341,1341,0
|
|
20240524,112400,24141200,1341,1341,1341,1341,0
|
|
20240524,112300,24141200,1341,1341,1341,1341,0
|
|
20240524,112200,24141200,1341,1341,1341,1341,0
|
|
20240524,112100,24141200,1341,1341,1341,1341,0
|
|
20240524,112000,24141200,1341,1341,1341,1341,0
|
|
20240524,111900,24141200,1341,1341,1341,1341,10
|
|
20240524,111800,24127790,1341,1341,1341,1341,0
|
|
20240524,111700,24127790,1341,1341,1341,1341,0
|
|
20240524,111600,24127790,1341,1341,1341,1341,0
|
|
20240524,111500,24127790,1341,1341,1341,1341,0
|
|
20240524,111400,24127790,1341,1341,1341,1341,0
|
|
20240524,111300,24127790,1341,1341,1341,1341,139
|
|
20240524,111200,23941391,1341,1341,1341,1341,0
|
|
20240524,111100,23941391,1341,1341,1341,1341,0
|
|
20240524,111000,23941391,1341,1341,1341,1341,0
|
|
20240524,110900,23941391,1341,1341,1341,1341,0
|
|
20240524,110800,23941391,1341,1341,1341,1341,51
|
|
20240524,110700,23873000,1341,1341,1341,1341,0
|
|
20240524,110600,23873000,1341,1341,1341,1341,0
|
|
20240524,110500,23873000,1341,1341,1341,1341,0
|
|
20240524,110400,23873000,1341,1341,1341,1341,0
|
|
20240524,110300,23873000,1341,1341,1341,1341,0
|
|
20240524,110200,23873000,1341,1341,1341,1341,100
|
|
20240524,110100,23738900,1341,1341,1341,1341,0
|
|
20240524,110000,23738900,1341,1341,1341,1341,0
|
|
20240524,105900,23738900,1341,1341,1341,1341,0
|
|
20240524,105800,23738900,1341,1339,1341,1339,37
|
|
20240524,105700,23689285,1339,1339,1339,1339,0
|
|
20240524,105600,23689285,1339,1339,1339,1339,0
|
|
20240524,105500,23689285,1339,1339,1339,1339,1
|
|
20240524,105400,23687946,1339,1339,1339,1339,0
|
|
20240524,105300,23687946,1339,1339,1339,1339,0
|
|
20240524,105200,23687946,1339,1339,1339,1339,0
|
|
20240524,105100,23687946,1339,1339,1339,1339,3
|
|
20240524,105000,23683929,1339,1341,1341,1339,24
|
|
20240524,104900,23651765,1339,1339,1339,1339,0
|
|
20240524,104800,23651765,1339,1339,1339,1339,1
|
|
20240524,104700,23650426,1339,1339,1339,1339,0
|
|
20240524,104600,23650426,1339,1339,1339,1339,0
|
|
20240524,104500,23650426,1339,1339,1339,1339,0
|
|
20240524,104400,23650426,1339,1339,1339,1339,0
|
|
20240524,104300,23650426,1339,1339,1339,1339,0
|
|
20240524,104200,23650426,1339,1339,1339,1339,0
|
|
20240524,104100,23650426,1339,1339,1339,1339,0
|
|
20240524,104000,23650426,1339,1339,1339,1339,9
|
|
20240524,103900,23638375,1339,1339,1339,1339,1
|
|
20240524,103800,23637036,1341,1341,1341,1341,0
|
|
20240524,103700,23637036,1341,1341,1341,1341,2
|
|
20240524,103600,23634354,1339,1340,1340,1339,38
|
|
20240524,103500,23583443,1340,1340,1340,1340,0
|
|
20240524,103400,23583443,1340,1340,1340,1340,0
|
|
20240524,103300,23583443,1340,1340,1340,1340,0
|
|
20240524,103200,23583443,1340,1340,1340,1340,0
|
|
20240524,103100,23583443,1340,1340,1340,1340,0
|
|
20240524,103000,23583443,1340,1340,1340,1340,1
|
|
20240524,102900,23582103,1341,1341,1341,1341,0
|
|
20240524,102800,23582103,1341,1341,1341,1341,61
|
|
20240524,102700,23500302,1342,1342,1342,1342,0
|
|
20240524,102600,23500302,1342,1342,1342,1342,0
|
|
20240524,102500,23500302,1342,1342,1342,1342,0
|
|
20240524,102400,23500302,1342,1342,1342,1342,251
|
|
20240524,102300,23163460,1342,1342,1342,1342,0
|
|
20240524,102200,23163460,1342,1342,1342,1342,26
|
|
20240524,102100,23128568,1345,1345,1345,1345,0
|
|
20240524,102000,23128568,1345,1345,1345,1345,0
|
|
20240524,101900,23128568,1345,1345,1345,1345,0
|
|
20240524,101800,23128568,1345,1345,1345,1345,0
|
|
20240524,101700,23128568,1345,1342,1345,1342,2
|
|
20240524,101600,23125881,1342,1342,1342,1342,0
|
|
20240524,101500,23125881,1342,1342,1342,1342,0
|
|
20240524,101400,23125881,1342,1342,1342,1342,0
|
|
20240524,101300,23125881,1342,1342,1342,1342,0
|
|
20240524,101200,23125881,1342,1342,1342,1342,0
|
|
20240524,101100,23125881,1342,1342,1342,1342,0
|
|
20240524,101000,23125881,1342,1342,1342,1342,0
|
|
20240524,100900,23125881,1342,1342,1342,1342,0
|
|
20240524,100800,23125881,1342,1342,1342,1342,0
|
|
20240524,100700,23125881,1342,1342,1342,1342,0
|
|
20240524,100600,23125881,1342,1342,1342,1342,11
|
|
20240524,100500,23111119,1334,1334,1334,1334,0
|
|
20240524,100400,23111119,1334,1334,1334,1334,1
|
|
20240524,100300,23109785,1342,1342,1342,1342,2
|
|
20240524,100200,23107101,1341,1341,1341,1341,76
|
|
20240524,100100,23005185,1341,1341,1341,1341,3
|
|
20240524,100000,23001162,1341,1341,1341,1341,0
|
|
20240524,095900,23001162,1341,1341,1341,1341,1
|
|
20240524,095800,22999821,1341,1341,1341,1341,1
|
|
20240524,095700,22998480,1341,1341,1341,1341,2
|
|
20240524,095600,22995798,1339,1339,1339,1339,2
|
|
20240524,095500,22993120,1339,1339,1339,1339,360
|
|
20240524,095400,22511080,1335,1335,1335,1335,0
|
|
20240524,095300,22511080,1335,1335,1335,1335,0
|
|
20240524,095200,22511080,1335,1335,1335,1335,7
|
|
20240524,095100,22501735,1335,1333,1335,1332,251
|
|
20240524,095000,22167391,1335,1335,1335,1335,0
|
|
20240524,094900,22167391,1335,1335,1335,1335,0
|
|
20240524,094800,22167391,1335,1335,1335,1335,230
|
|
20240524,094700,21860341,1335,1335,1335,1335,200
|
|
20240524,094600,21593341,1332,1332,1332,1332,0
|
|
20240524,094500,21593341,1332,1332,1332,1332,0
|
|
20240524,094400,21593341,1332,1332,1332,1332,0
|
|
20240524,094300,21593341,1332,1335,1335,1332,3
|
|
20240524,094200,21589342,1335,1335,1335,1335,0
|
|
20240524,094100,21589342,1335,1335,1335,1335,1
|
|
20240524,094000,21588007,1332,1332,1332,1332,3117
|
|
20240524,093900,17436163,1332,1333,1333,1332,1000
|
|
20240524,093800,16103923,1335,1335,1335,1335,0
|
|
20240524,093700,16103923,1335,1335,1335,1335,0
|
|
20240524,093600,16103923,1335,1335,1335,1335,14
|
|
20240524,093500,16085233,1335,1335,1335,1335,0
|
|
20240524,093400,16085233,1335,1335,1335,1335,0
|
|
20240524,093300,16085233,1335,1335,1335,1335,4
|
|
20240524,093200,16079893,1335,1334,1335,1334,3
|
|
20240524,093100,16075889,1333,1334,1335,1333,151
|
|
20240524,093000,15874311,1335,1335,1335,1335,5
|
|
20240524,092900,15867636,1333,1333,1333,1333,0
|
|
20240524,092800,15867636,1333,1333,1333,1333,10
|
|
20240524,092700,15854306,1335,1335,1335,1335,104
|
|
20240524,092600,15715466,1335,1335,1335,1335,10
|
|
20240524,092500,15702116,1335,1335,1335,1335,0
|
|
20240524,092400,15702116,1335,1335,1335,1335,0
|
|
20240524,092300,15702116,1335,1335,1335,1335,0
|
|
20240524,092200,15702116,1335,1339,1339,1335,10
|
|
20240524,092100,15688754,1339,1339,1339,1339,2
|
|
20240524,092000,15686076,1335,1335,1335,1335,59
|
|
20240524,091900,15607311,1333,1333,1333,1333,0
|
|
20240524,091800,15607311,1333,1333,1333,1333,0
|
|
20240524,091700,15607311,1333,1333,1333,1333,276
|
|
20240524,091600,15239403,1342,1333,1342,1333,2340
|
|
20240524,091500,12099483,1342,1342,1342,1342,1
|
|
20240524,091400,12098141,1342,1342,1342,1342,2
|
|
20240524,091300,12095457,1333,1333,1333,1333,2
|
|
20240524,091200,12092791,1333,1333,1333,1333,49
|
|
20240524,091100,12027474,1342,1333,1342,1333,167
|
|
20240524,091000,11804845,1342,1341,1342,1341,406
|
|
20240524,090900,11260310,1333,1333,1333,1333,0
|
|
20240524,090800,11260310,1333,1333,1333,1333,10
|
|
20240524,090700,11246980,1332,1332,1332,1332,0
|
|
20240524,090600,11246980,1332,1333,1333,1332,231
|
|
20240524,090500,10939284,1332,1332,1332,1332,0
|
|
20240524,090400,10939284,1332,1333,1333,1332,1000
|
|
20240524,090300,9606904,1342,1342,1342,1342,0
|
|
20240524,090200,9606904,1342,1342,1342,1342,52
|
|
20240524,090100,9537120,1332,1332,1332,1332,0
|
|
20240524,090000,9537120,1332,1332,1332,1332,7160
|