655 lines
30 KiB
CSV
655 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,195200,12607952,1183,1183,1183,1183,47
|
|
20240509,195100,12607952,1183,1183,1183,1183,0
|
|
20240509,195000,12607952,1183,1183,1183,1183,0
|
|
20240509,194900,12607952,1183,1183,1183,1183,0
|
|
20240509,194800,12607952,1183,1183,1183,1183,0
|
|
20240509,194700,12607952,1183,1183,1183,1183,0
|
|
20240509,194600,12607952,1183,1183,1183,1183,0
|
|
20240509,194500,12607952,1183,1183,1183,1183,0
|
|
20240509,194400,12607952,1183,1183,1183,1183,0
|
|
20240509,194300,12607952,1183,1183,1183,1183,0
|
|
20240509,194200,12607952,1183,1183,1183,1183,0
|
|
20240509,194100,12607952,1183,1183,1183,1183,0
|
|
20240509,194000,12607952,1183,1183,1183,1183,0
|
|
20240509,193900,12607952,1183,1183,1183,1183,0
|
|
20240509,193800,12607952,1183,1183,1183,1183,0
|
|
20240509,193700,12607952,1183,1183,1183,1183,0
|
|
20240509,193600,12607952,1183,1183,1183,1183,0
|
|
20240509,193500,12607952,1183,1183,1183,1183,0
|
|
20240509,193400,12607952,1183,1183,1183,1183,0
|
|
20240509,193300,12607952,1183,1183,1183,1183,0
|
|
20240509,193200,12607952,1183,1183,1183,1183,0
|
|
20240509,193100,12607952,1183,1183,1183,1183,0
|
|
20240509,193000,12607952,1183,1183,1183,1183,0
|
|
20240509,192900,12607952,1183,1183,1183,1183,0
|
|
20240509,192800,12607952,1183,1183,1183,1183,0
|
|
20240509,192700,12607952,1183,1183,1183,1183,0
|
|
20240509,192600,12607952,1183,1183,1183,1183,0
|
|
20240509,192500,12607952,1183,1183,1183,1183,0
|
|
20240509,192400,12607952,1183,1183,1183,1183,0
|
|
20240509,192300,12607952,1183,1183,1183,1183,0
|
|
20240509,192200,12607952,1183,1183,1183,1183,47
|
|
20240509,192100,12607952,1183,1183,1183,1183,0
|
|
20240509,192000,12607952,1183,1183,1183,1183,0
|
|
20240509,191900,12607952,1183,1183,1183,1183,0
|
|
20240509,191800,12607952,1183,1183,1183,1183,0
|
|
20240509,191700,12607952,1183,1183,1183,1183,0
|
|
20240509,191600,12607952,1183,1183,1183,1183,0
|
|
20240509,191500,12607952,1183,1183,1183,1183,0
|
|
20240509,191400,12607952,1183,1183,1183,1183,0
|
|
20240509,191300,12607952,1183,1183,1183,1183,0
|
|
20240509,191200,12607952,1183,1183,1183,1183,0
|
|
20240509,191100,12607952,1183,1183,1183,1183,0
|
|
20240509,191000,12607952,1183,1183,1183,1183,0
|
|
20240509,190900,12607952,1183,1183,1183,1183,0
|
|
20240509,190800,12607952,1183,1183,1183,1183,0
|
|
20240509,190700,12607952,1183,1183,1183,1183,0
|
|
20240509,190600,12607952,1183,1183,1183,1183,0
|
|
20240509,190500,12607952,1183,1183,1183,1183,0
|
|
20240509,190400,12607952,1183,1183,1183,1183,0
|
|
20240509,190300,12607952,1183,1183,1183,1183,0
|
|
20240509,190200,12607952,1183,1183,1183,1183,0
|
|
20240509,190100,12607952,1183,1183,1183,1183,0
|
|
20240509,190000,12607952,1183,1183,1183,1183,0
|
|
20240509,185900,12607952,1183,1183,1183,1183,0
|
|
20240509,185800,12607952,1183,1183,1183,1183,0
|
|
20240509,185700,12607952,1183,1183,1183,1183,0
|
|
20240509,185600,12607952,1183,1183,1183,1183,0
|
|
20240509,185500,12607952,1183,1183,1183,1183,0
|
|
20240509,185400,12607952,1183,1183,1183,1183,0
|
|
20240509,185300,12607952,1183,1183,1183,1183,0
|
|
20240509,185200,12607952,1183,1183,1183,1183,47
|
|
20240509,185100,12607952,1183,1183,1183,1183,0
|
|
20240509,185000,12607952,1183,1183,1183,1183,0
|
|
20240509,184900,12607952,1183,1183,1183,1183,0
|
|
20240509,184800,12607952,1183,1183,1183,1183,0
|
|
20240509,184700,12607952,1183,1183,1183,1183,0
|
|
20240509,184600,12607952,1183,1183,1183,1183,0
|
|
20240509,184500,12607952,1183,1183,1183,1183,0
|
|
20240509,184400,12607952,1183,1183,1183,1183,0
|
|
20240509,184300,12607952,1183,1183,1183,1183,0
|
|
20240509,184200,12607952,1183,1183,1183,1183,0
|
|
20240509,184100,12607952,1183,1183,1183,1183,0
|
|
20240509,184000,12607952,1183,1183,1183,1183,0
|
|
20240509,183900,12607952,1183,1183,1183,1183,0
|
|
20240509,183800,12607952,1183,1183,1183,1183,0
|
|
20240509,183700,12607952,1183,1183,1183,1183,0
|
|
20240509,183600,12607952,1183,1183,1183,1183,0
|
|
20240509,183500,12607952,1183,1183,1183,1183,0
|
|
20240509,183400,12607952,1183,1183,1183,1183,0
|
|
20240509,183300,12607952,1183,1183,1183,1183,0
|
|
20240509,183200,12607952,1183,1183,1183,1183,0
|
|
20240509,183100,12607952,1183,1183,1183,1183,0
|
|
20240509,183000,12607952,1183,1183,1183,1183,0
|
|
20240509,182900,12607952,1183,1183,1183,1183,0
|
|
20240509,182800,12607952,1183,1183,1183,1183,0
|
|
20240509,182700,12607952,1183,1183,1183,1183,0
|
|
20240509,182600,12607952,1183,1183,1183,1183,0
|
|
20240509,182500,12607952,1183,1183,1183,1183,0
|
|
20240509,182400,12607952,1183,1183,1183,1183,0
|
|
20240509,182300,12607952,1183,1183,1183,1183,0
|
|
20240509,182200,12607952,1183,1183,1183,1183,47
|
|
20240509,182100,12607952,1183,1183,1183,1183,0
|
|
20240509,182000,12607952,1183,1183,1183,1183,0
|
|
20240509,181900,12607952,1183,1183,1183,1183,0
|
|
20240509,181800,12607952,1183,1183,1183,1183,0
|
|
20240509,181700,12607952,1183,1183,1183,1183,0
|
|
20240509,181600,12607952,1183,1183,1183,1183,0
|
|
20240509,181500,12607952,1183,1183,1183,1183,0
|
|
20240509,181400,12607952,1183,1183,1183,1183,0
|
|
20240509,181300,12607952,1183,1183,1183,1183,0
|
|
20240509,181200,12607952,1183,1183,1183,1183,0
|
|
20240509,181100,12607952,1183,1183,1183,1183,0
|
|
20240509,181000,12607952,1183,1183,1183,1183,0
|
|
20240509,180900,12607952,1183,1183,1183,1183,0
|
|
20240509,180800,12607952,1183,1183,1183,1183,0
|
|
20240509,180700,12607952,1183,1183,1183,1183,0
|
|
20240509,180600,12607952,1183,1183,1183,1183,0
|
|
20240509,180500,12607952,1183,1183,1183,1183,0
|
|
20240509,180400,12607952,1183,1183,1183,1183,0
|
|
20240509,180300,12607952,1183,1183,1183,1183,0
|
|
20240509,180200,12607952,1183,1183,1183,1183,0
|
|
20240509,180100,12607952,1183,1183,1183,1183,0
|
|
20240509,180000,12607952,1183,1183,1183,1183,0
|
|
20240509,175900,12607952,1183,1183,1183,1183,0
|
|
20240509,175800,12607952,1183,1183,1183,1183,0
|
|
20240509,175700,12607952,1183,1183,1183,1183,0
|
|
20240509,175600,12607952,1183,1183,1183,1183,0
|
|
20240509,175500,12607952,1183,1183,1183,1183,0
|
|
20240509,175400,12607952,1183,1183,1183,1183,0
|
|
20240509,175300,12607952,1183,1183,1183,1183,0
|
|
20240509,175200,12607952,1183,1183,1183,1183,47
|
|
20240509,175100,12607952,1183,1183,1183,1183,0
|
|
20240509,175000,12607952,1183,1183,1183,1183,0
|
|
20240509,174900,12607952,1183,1183,1183,1183,0
|
|
20240509,174800,12607952,1183,1183,1183,1183,0
|
|
20240509,174700,12607952,1183,1183,1183,1183,0
|
|
20240509,174600,12607952,1183,1183,1183,1183,0
|
|
20240509,174500,12607952,1183,1183,1183,1183,0
|
|
20240509,174400,12607952,1183,1183,1183,1183,0
|
|
20240509,174300,12607952,1183,1183,1183,1183,0
|
|
20240509,174200,12607952,1183,1183,1183,1183,0
|
|
20240509,174100,12607952,1183,1183,1183,1183,0
|
|
20240509,174000,12607952,1183,1183,1183,1183,0
|
|
20240509,173900,12607952,1183,1183,1183,1183,0
|
|
20240509,173800,12607952,1183,1183,1183,1183,0
|
|
20240509,173700,12607952,1183,1183,1183,1183,0
|
|
20240509,173600,12607952,1183,1183,1183,1183,0
|
|
20240509,173500,12607952,1183,1183,1183,1183,0
|
|
20240509,173400,12607952,1183,1183,1183,1183,0
|
|
20240509,173300,12607952,1183,1183,1183,1183,0
|
|
20240509,173200,12607952,1183,1183,1183,1183,0
|
|
20240509,173100,12607952,1183,1183,1183,1183,0
|
|
20240509,173000,12607952,1183,1183,1183,1183,0
|
|
20240509,172900,12607952,1183,1183,1183,1183,0
|
|
20240509,172800,12607952,1183,1183,1183,1183,0
|
|
20240509,172700,12607952,1183,1183,1183,1183,0
|
|
20240509,172600,12607952,1183,1183,1183,1183,0
|
|
20240509,172500,12607952,1183,1183,1183,1183,0
|
|
20240509,172400,12607952,1183,1183,1183,1183,0
|
|
20240509,172300,12607952,1183,1183,1183,1183,0
|
|
20240509,172200,12607952,1183,1183,1183,1183,47
|
|
20240509,172100,12607952,1183,1183,1183,1183,0
|
|
20240509,172000,12607952,1183,1183,1183,1183,0
|
|
20240509,171900,12607952,1183,1183,1183,1183,0
|
|
20240509,171800,12607952,1183,1183,1183,1183,0
|
|
20240509,171700,12607952,1183,1183,1183,1183,0
|
|
20240509,171600,12607952,1183,1183,1183,1183,0
|
|
20240509,171500,12607952,1183,1183,1183,1183,0
|
|
20240509,171400,12607952,1183,1183,1183,1183,0
|
|
20240509,171300,12607952,1183,1183,1183,1183,0
|
|
20240509,171200,12607952,1183,1183,1183,1183,0
|
|
20240509,171100,12607952,1183,1183,1183,1183,0
|
|
20240509,171000,12607952,1183,1183,1183,1183,0
|
|
20240509,170900,12607952,1183,1183,1183,1183,0
|
|
20240509,170800,12607952,1183,1183,1183,1183,0
|
|
20240509,170700,12607952,1183,1183,1183,1183,0
|
|
20240509,170600,12607952,1183,1183,1183,1183,0
|
|
20240509,170500,12607952,1183,1183,1183,1183,0
|
|
20240509,170400,12607952,1183,1183,1183,1183,0
|
|
20240509,170300,12607952,1183,1183,1183,1183,0
|
|
20240509,170200,12607952,1183,1183,1183,1183,0
|
|
20240509,170100,12607952,1183,1183,1183,1183,0
|
|
20240509,170000,12607952,1183,1183,1183,1183,0
|
|
20240509,165900,12607952,1183,1183,1183,1183,0
|
|
20240509,165800,12607952,1183,1183,1183,1183,0
|
|
20240509,165700,12607952,1183,1183,1183,1183,0
|
|
20240509,165600,12607952,1183,1183,1183,1183,0
|
|
20240509,165500,12607952,1183,1183,1183,1183,0
|
|
20240509,165400,12607952,1183,1183,1183,1183,0
|
|
20240509,165300,12607952,1183,1183,1183,1183,0
|
|
20240509,165200,12607952,1183,1183,1183,1183,47
|
|
20240509,165100,12607952,1183,1183,1183,1183,0
|
|
20240509,165000,12607952,1183,1183,1183,1183,0
|
|
20240509,164900,12607952,1183,1183,1183,1183,0
|
|
20240509,164800,12607952,1183,1183,1183,1183,0
|
|
20240509,164700,12607952,1183,1183,1183,1183,0
|
|
20240509,164600,12607952,1183,1183,1183,1183,0
|
|
20240509,164500,12607952,1183,1183,1183,1183,0
|
|
20240509,164400,12607952,1183,1183,1183,1183,0
|
|
20240509,164300,12607952,1183,1183,1183,1183,0
|
|
20240509,164200,12607952,1183,1183,1183,1183,0
|
|
20240509,164100,12607952,1183,1183,1183,1183,0
|
|
20240509,164000,12607952,1183,1183,1183,1183,0
|
|
20240509,163900,12607952,1183,1183,1183,1183,0
|
|
20240509,163800,12607952,1183,1183,1183,1183,0
|
|
20240509,163700,12607952,1183,1183,1183,1183,0
|
|
20240509,163600,12607952,1183,1183,1183,1183,0
|
|
20240509,163500,12607952,1183,1183,1183,1183,0
|
|
20240509,163400,12607952,1183,1183,1183,1183,0
|
|
20240509,163300,12607952,1183,1183,1183,1183,0
|
|
20240509,163200,12607952,1183,1183,1183,1183,0
|
|
20240509,163100,12607952,1183,1183,1183,1183,0
|
|
20240509,163000,12607952,1183,1183,1183,1183,0
|
|
20240509,162900,12607952,1183,1183,1183,1183,0
|
|
20240509,162800,12607952,1183,1183,1183,1183,0
|
|
20240509,162700,12607952,1183,1183,1183,1183,0
|
|
20240509,162600,12607952,1183,1183,1183,1183,0
|
|
20240509,162500,12607952,1183,1183,1183,1183,0
|
|
20240509,162400,12607952,1183,1183,1183,1183,0
|
|
20240509,162300,12607952,1183,1183,1183,1183,0
|
|
20240509,162200,12607952,1183,1183,1183,1183,47
|
|
20240509,162100,12607952,1183,1183,1183,1183,0
|
|
20240509,162000,12607952,1183,1183,1183,1183,0
|
|
20240509,161900,12607952,1183,1183,1183,1183,0
|
|
20240509,161800,12607952,1183,1183,1183,1183,0
|
|
20240509,161700,12607952,1183,1183,1183,1183,0
|
|
20240509,161600,12607952,1183,1183,1183,1183,0
|
|
20240509,161500,12607952,1183,1183,1183,1183,0
|
|
20240509,161400,12607952,1183,1183,1183,1183,0
|
|
20240509,161300,12607952,1183,1183,1183,1183,0
|
|
20240509,161200,12607952,1183,1183,1183,1183,0
|
|
20240509,161100,12607952,1183,1183,1183,1183,0
|
|
20240509,161000,12607952,1183,1183,1183,1183,0
|
|
20240509,160900,12607952,1183,1183,1183,1183,0
|
|
20240509,160800,12607952,1183,1183,1183,1183,0
|
|
20240509,160700,12607952,1183,1183,1183,1183,0
|
|
20240509,160600,12607952,1183,1183,1183,1183,0
|
|
20240509,160500,12607952,1183,1183,1183,1183,0
|
|
20240509,160400,12607952,1183,1183,1183,1183,0
|
|
20240509,160300,12607952,1183,1183,1183,1183,0
|
|
20240509,160200,12607952,1183,1183,1183,1183,0
|
|
20240509,160100,12607952,1183,1183,1183,1183,0
|
|
20240509,160000,12607952,1183,1183,1183,1183,0
|
|
20240509,155900,12607952,1183,1183,1183,1183,0
|
|
20240509,155800,12607952,1183,1183,1183,1183,0
|
|
20240509,155700,12607952,1183,1183,1183,1183,0
|
|
20240509,155600,12607952,1183,1183,1183,1183,0
|
|
20240509,155500,12607952,1183,1183,1183,1183,0
|
|
20240509,155400,12607952,1183,1183,1183,1183,0
|
|
20240509,155300,12607952,1183,1183,1183,1183,0
|
|
20240509,155200,12607952,1183,1183,1183,1183,47
|
|
20240509,155100,12607952,1183,1183,1183,1183,0
|
|
20240509,155000,12607952,1183,1183,1183,1183,0
|
|
20240509,154900,12607952,1183,1183,1183,1183,0
|
|
20240509,154800,12607952,1183,1183,1183,1183,0
|
|
20240509,154700,12607952,1183,1183,1183,1183,0
|
|
20240509,154600,12607952,1183,1183,1183,1183,0
|
|
20240509,154500,12607952,1183,1183,1183,1183,0
|
|
20240509,154400,12607952,1183,1183,1183,1183,0
|
|
20240509,154300,12607952,1183,1183,1183,1183,0
|
|
20240509,154200,12607952,1183,1183,1183,1183,0
|
|
20240509,154100,12607952,1183,1183,1183,1183,0
|
|
20240509,154000,12607952,1183,1183,1183,1183,0
|
|
20240509,153900,12607952,1183,1183,1183,1183,0
|
|
20240509,153800,12607952,1183,1183,1183,1183,0
|
|
20240509,153700,12607952,1183,1183,1183,1183,0
|
|
20240509,153600,12607952,1183,1183,1183,1183,0
|
|
20240509,153500,12607952,1183,1183,1183,1183,0
|
|
20240509,153400,12607952,1183,1183,1183,1183,0
|
|
20240509,153300,12607952,1183,1183,1183,1183,0
|
|
20240509,153200,12607952,1183,1183,1183,1183,0
|
|
20240509,153100,12607952,1183,1183,1183,1183,0
|
|
20240509,153000,12607952,1183,1183,1183,1183,47
|
|
20240509,152900,12552351,1185,1185,1185,1185,0
|
|
20240509,152800,12552351,1185,1185,1185,1185,0
|
|
20240509,152700,12552351,1185,1185,1185,1185,0
|
|
20240509,152600,12552351,1185,1185,1185,1185,0
|
|
20240509,152500,12552351,1185,1185,1185,1185,0
|
|
20240509,152400,12552351,1185,1185,1185,1185,0
|
|
20240509,152300,12552351,1185,1185,1185,1185,0
|
|
20240509,152200,12552351,1185,1185,1185,1185,0
|
|
20240509,152100,12552351,1185,1185,1185,1185,0
|
|
20240509,152000,12552351,1185,1185,1185,1185,0
|
|
20240509,151900,12552351,1185,1185,1185,1185,0
|
|
20240509,151800,12552351,1185,1185,1185,1185,0
|
|
20240509,151700,12552351,1185,1185,1185,1185,0
|
|
20240509,151600,12552351,1185,1185,1185,1185,0
|
|
20240509,151500,12552351,1185,1185,1185,1185,0
|
|
20240509,151400,12552351,1185,1185,1185,1185,0
|
|
20240509,151300,12552351,1185,1185,1185,1185,0
|
|
20240509,151200,12552351,1185,1185,1185,1185,1
|
|
20240509,151100,12551166,1183,1183,1183,1183,0
|
|
20240509,151000,12551166,1183,1183,1183,1183,0
|
|
20240509,150900,12551166,1183,1183,1183,1183,0
|
|
20240509,150800,12551166,1183,1183,1183,1183,24
|
|
20240509,150700,12522774,1177,1183,1183,1177,422
|
|
20240509,150600,12024015,1184,1184,1184,1184,2
|
|
20240509,150500,12021647,1185,1185,1185,1185,0
|
|
20240509,150400,12021647,1185,1185,1185,1185,0
|
|
20240509,150300,12021647,1185,1185,1185,1185,15
|
|
20240509,150200,12003872,1185,1185,1185,1185,0
|
|
20240509,150100,12003872,1185,1185,1185,1185,1
|
|
20240509,150000,12002687,1185,1185,1185,1185,0
|
|
20240509,145900,12002687,1185,1185,1185,1185,0
|
|
20240509,145800,12002687,1185,1185,1185,1185,0
|
|
20240509,145700,12002687,1185,1185,1185,1185,0
|
|
20240509,145600,12002687,1185,1184,1185,1184,84
|
|
20240509,145500,11903153,1184,1184,1184,1184,1
|
|
20240509,145400,11901969,1183,1183,1183,1183,0
|
|
20240509,145300,11901969,1183,1183,1183,1183,4
|
|
20240509,145200,11897237,1182,1182,1182,1182,3
|
|
20240509,145100,11893691,1181,1181,1181,1181,0
|
|
20240509,145000,11893691,1181,1181,1181,1181,0
|
|
20240509,144900,11893691,1181,1181,1181,1181,0
|
|
20240509,144800,11893691,1181,1181,1181,1181,0
|
|
20240509,144700,11893691,1181,1181,1181,1181,0
|
|
20240509,144600,11893691,1181,1181,1181,1181,0
|
|
20240509,144500,11893691,1181,1181,1181,1181,1
|
|
20240509,144400,11892510,1183,1183,1183,1183,0
|
|
20240509,144300,11892510,1183,1183,1183,1183,0
|
|
20240509,144200,11892510,1183,1183,1183,1183,0
|
|
20240509,144100,11892510,1183,1183,1183,1183,0
|
|
20240509,144000,11892510,1183,1183,1183,1183,1
|
|
20240509,143900,11891327,1177,1177,1177,1177,0
|
|
20240509,143800,11891327,1177,1177,1177,1177,0
|
|
20240509,143700,11891327,1177,1177,1177,1177,0
|
|
20240509,143600,11891327,1177,1177,1177,1177,0
|
|
20240509,143500,11891327,1177,1177,1177,1177,0
|
|
20240509,143400,11891327,1177,1177,1177,1177,0
|
|
20240509,143300,11891327,1177,1177,1177,1177,0
|
|
20240509,143200,11891327,1177,1177,1177,1177,173
|
|
20240509,143100,11687706,1177,1177,1177,1177,0
|
|
20240509,143000,11687706,1177,1177,1177,1177,0
|
|
20240509,142900,11687706,1177,1177,1177,1177,103
|
|
20240509,142800,11566475,1177,1177,1177,1177,0
|
|
20240509,142700,11566475,1177,1177,1177,1177,0
|
|
20240509,142600,11566475,1177,1177,1177,1177,0
|
|
20240509,142500,11566475,1177,1177,1177,1177,0
|
|
20240509,142400,11566475,1177,1177,1177,1177,1837
|
|
20240509,142300,9404326,1185,1185,1185,1185,0
|
|
20240509,142200,9404326,1185,1185,1185,1185,0
|
|
20240509,142100,9404326,1185,1185,1185,1185,0
|
|
20240509,142000,9404326,1185,1185,1185,1185,0
|
|
20240509,141900,9404326,1185,1185,1185,1185,0
|
|
20240509,141800,9404326,1185,1185,1185,1185,0
|
|
20240509,141700,9404326,1185,1185,1185,1185,0
|
|
20240509,141600,9404326,1185,1185,1185,1185,0
|
|
20240509,141500,9404326,1185,1185,1185,1185,0
|
|
20240509,141400,9404326,1185,1185,1185,1185,0
|
|
20240509,141300,9404326,1185,1185,1185,1185,0
|
|
20240509,141200,9404326,1185,1185,1185,1185,0
|
|
20240509,141100,9404326,1185,1185,1185,1185,0
|
|
20240509,141000,9404326,1185,1185,1185,1185,0
|
|
20240509,140900,9404326,1185,1185,1185,1185,0
|
|
20240509,140800,9404326,1185,1185,1185,1185,0
|
|
20240509,140700,9404326,1185,1185,1185,1185,0
|
|
20240509,140600,9404326,1185,1185,1185,1185,0
|
|
20240509,140500,9404326,1185,1185,1185,1185,0
|
|
20240509,140400,9404326,1185,1185,1185,1185,0
|
|
20240509,140300,9404326,1185,1185,1185,1185,0
|
|
20240509,140200,9404326,1185,1185,1185,1185,0
|
|
20240509,140100,9404326,1185,1185,1185,1185,0
|
|
20240509,140000,9404326,1185,1185,1185,1185,0
|
|
20240509,135900,9404326,1185,1185,1185,1185,0
|
|
20240509,135800,9404326,1185,1185,1185,1185,0
|
|
20240509,135700,9404326,1185,1185,1185,1185,0
|
|
20240509,135600,9404326,1185,1185,1185,1185,0
|
|
20240509,135500,9404326,1185,1185,1185,1185,0
|
|
20240509,135400,9404326,1185,1185,1185,1185,0
|
|
20240509,135300,9404326,1185,1185,1185,1185,0
|
|
20240509,135200,9404326,1185,1185,1185,1185,0
|
|
20240509,135100,9404326,1185,1185,1185,1185,0
|
|
20240509,135000,9404326,1185,1185,1185,1185,0
|
|
20240509,134900,9404326,1185,1185,1185,1185,47
|
|
20240509,134800,9348631,1185,1185,1185,1185,0
|
|
20240509,134700,9348631,1185,1185,1185,1185,0
|
|
20240509,134600,9348631,1185,1185,1185,1185,1
|
|
20240509,134500,9347446,1177,1177,1177,1176,1545
|
|
20240509,134400,7530277,1179,1179,1179,1179,125
|
|
20240509,134300,7382902,1180,1180,1180,1180,600
|
|
20240509,134200,6674902,1180,1180,1180,1180,0
|
|
20240509,134100,6674902,1180,1180,1180,1180,0
|
|
20240509,134000,6674902,1180,1180,1180,1180,0
|
|
20240509,133900,6674902,1180,1180,1180,1180,0
|
|
20240509,133800,6674902,1180,1180,1180,1180,0
|
|
20240509,133700,6674902,1180,1180,1180,1180,0
|
|
20240509,133600,6674902,1180,1180,1180,1180,0
|
|
20240509,133500,6674902,1180,1180,1180,1180,0
|
|
20240509,133400,6674902,1180,1180,1180,1180,0
|
|
20240509,133300,6674902,1180,1180,1180,1180,0
|
|
20240509,133200,6674902,1180,1180,1180,1180,0
|
|
20240509,133100,6674902,1180,1180,1180,1180,0
|
|
20240509,133000,6674902,1180,1180,1180,1180,0
|
|
20240509,132900,6674902,1180,1180,1180,1180,0
|
|
20240509,132800,6674902,1180,1180,1180,1180,0
|
|
20240509,132700,6674902,1180,1180,1180,1180,0
|
|
20240509,132600,6674902,1180,1180,1180,1180,100
|
|
20240509,132500,6556902,1188,1188,1188,1188,0
|
|
20240509,132400,6556902,1188,1188,1188,1188,0
|
|
20240509,132300,6556902,1188,1188,1188,1188,0
|
|
20240509,132200,6556902,1188,1188,1188,1188,0
|
|
20240509,132100,6556902,1188,1188,1188,1188,0
|
|
20240509,132000,6556902,1188,1188,1188,1188,0
|
|
20240509,131900,6556902,1188,1188,1188,1188,0
|
|
20240509,131800,6556902,1188,1188,1188,1188,0
|
|
20240509,131700,6556902,1188,1188,1188,1188,0
|
|
20240509,131600,6556902,1188,1188,1188,1188,0
|
|
20240509,131500,6556902,1188,1188,1188,1188,0
|
|
20240509,131400,6556902,1188,1188,1188,1188,259
|
|
20240509,131300,6249210,1188,1187,1188,1187,173
|
|
20240509,131200,6043743,1188,1188,1188,1188,0
|
|
20240509,131100,6043743,1188,1188,1188,1188,672
|
|
20240509,131000,5245407,1189,1189,1189,1189,0
|
|
20240509,130900,5245407,1189,1189,1189,1189,0
|
|
20240509,130800,5245407,1189,1189,1189,1189,1
|
|
20240509,130700,5244218,1181,1181,1181,1181,0
|
|
20240509,130600,5244218,1181,1181,1181,1181,0
|
|
20240509,130500,5244218,1181,1181,1181,1181,4
|
|
20240509,130400,5239494,1180,1180,1180,1180,0
|
|
20240509,130300,5239494,1180,1180,1180,1180,0
|
|
20240509,130200,5239494,1180,1180,1180,1180,0
|
|
20240509,130100,5239494,1180,1180,1180,1180,0
|
|
20240509,130000,5239494,1180,1180,1180,1180,0
|
|
20240509,125900,5239494,1180,1180,1180,1180,0
|
|
20240509,125800,5239494,1180,1180,1180,1180,0
|
|
20240509,125700,5239494,1180,1180,1180,1180,0
|
|
20240509,125600,5239494,1180,1180,1180,1180,0
|
|
20240509,125500,5239494,1180,1180,1180,1180,0
|
|
20240509,125400,5239494,1180,1180,1180,1180,0
|
|
20240509,125300,5239494,1180,1180,1180,1180,0
|
|
20240509,125200,5239494,1180,1180,1180,1180,0
|
|
20240509,125100,5239494,1180,1180,1180,1180,0
|
|
20240509,125000,5239494,1180,1180,1180,1180,0
|
|
20240509,124900,5239494,1180,1180,1180,1180,0
|
|
20240509,124800,5239494,1180,1180,1180,1180,0
|
|
20240509,124700,5239494,1180,1180,1180,1180,0
|
|
20240509,124600,5239494,1180,1180,1180,1180,0
|
|
20240509,124500,5239494,1180,1180,1180,1180,0
|
|
20240509,124400,5239494,1180,1180,1180,1180,0
|
|
20240509,124300,5239494,1180,1180,1180,1180,0
|
|
20240509,124200,5239494,1180,1180,1180,1180,0
|
|
20240509,124100,5239494,1180,1180,1180,1180,0
|
|
20240509,124000,5239494,1180,1180,1180,1180,0
|
|
20240509,123900,5239494,1180,1180,1180,1180,0
|
|
20240509,123800,5239494,1180,1180,1180,1180,0
|
|
20240509,123700,5239494,1180,1180,1180,1180,0
|
|
20240509,123600,5239494,1180,1180,1180,1180,0
|
|
20240509,123500,5239494,1180,1180,1180,1180,0
|
|
20240509,123400,5239494,1180,1180,1180,1180,0
|
|
20240509,123300,5239494,1180,1180,1180,1180,0
|
|
20240509,123200,5239494,1180,1180,1180,1180,0
|
|
20240509,123100,5239494,1180,1180,1180,1180,0
|
|
20240509,123000,5239494,1180,1180,1180,1180,0
|
|
20240509,122900,5239494,1180,1180,1180,1180,0
|
|
20240509,122800,5239494,1180,1180,1180,1180,0
|
|
20240509,122700,5239494,1180,1180,1180,1180,0
|
|
20240509,122600,5239494,1180,1180,1180,1180,0
|
|
20240509,122500,5239494,1180,1180,1180,1180,84
|
|
20240509,122400,5140374,1183,1183,1183,1183,0
|
|
20240509,122300,5140374,1183,1183,1183,1183,0
|
|
20240509,122200,5140374,1183,1183,1183,1183,0
|
|
20240509,122100,5140374,1183,1183,1183,1183,0
|
|
20240509,122000,5140374,1183,1183,1183,1183,0
|
|
20240509,121900,5140374,1183,1183,1183,1183,0
|
|
20240509,121800,5140374,1183,1183,1183,1183,0
|
|
20240509,121700,5140374,1183,1183,1183,1183,0
|
|
20240509,121600,5140374,1183,1183,1183,1183,0
|
|
20240509,121500,5140374,1183,1183,1183,1183,0
|
|
20240509,121400,5140374,1183,1183,1183,1183,50
|
|
20240509,121300,5081224,1183,1183,1183,1183,50
|
|
20240509,121200,5022074,1183,1183,1183,1183,0
|
|
20240509,121100,5022074,1183,1183,1183,1183,0
|
|
20240509,121000,5022074,1183,1183,1183,1183,0
|
|
20240509,120900,5022074,1183,1183,1183,1183,0
|
|
20240509,120800,5022074,1183,1183,1183,1183,0
|
|
20240509,120700,5022074,1183,1183,1183,1183,0
|
|
20240509,120600,5022074,1183,1183,1183,1183,0
|
|
20240509,120500,5022074,1183,1183,1183,1183,0
|
|
20240509,120400,5022074,1183,1183,1183,1183,100
|
|
20240509,120300,4903774,1183,1183,1183,1183,0
|
|
20240509,120200,4903774,1183,1183,1183,1183,0
|
|
20240509,120100,4903774,1183,1183,1183,1183,0
|
|
20240509,120000,4903774,1183,1183,1183,1183,0
|
|
20240509,115900,4903774,1183,1183,1183,1183,0
|
|
20240509,115800,4903774,1183,1183,1183,1183,0
|
|
20240509,115700,4903774,1183,1183,1183,1183,1
|
|
20240509,115600,4902591,1177,1177,1177,1177,37
|
|
20240509,115500,4859042,1182,1182,1182,1182,0
|
|
20240509,115400,4859042,1182,1182,1182,1182,0
|
|
20240509,115300,4859042,1182,1182,1182,1182,0
|
|
20240509,115200,4859042,1182,1182,1182,1182,0
|
|
20240509,115100,4859042,1182,1182,1182,1182,0
|
|
20240509,115000,4859042,1182,1182,1182,1182,0
|
|
20240509,114900,4859042,1182,1182,1182,1182,0
|
|
20240509,114800,4859042,1182,1182,1182,1182,0
|
|
20240509,114700,4859042,1182,1182,1182,1182,0
|
|
20240509,114600,4859042,1182,1182,1182,1182,0
|
|
20240509,114500,4859042,1182,1182,1182,1182,0
|
|
20240509,114400,4859042,1182,1182,1182,1182,0
|
|
20240509,114300,4859042,1182,1182,1182,1182,0
|
|
20240509,114200,4859042,1182,1182,1182,1182,0
|
|
20240509,114100,4859042,1182,1182,1182,1182,70
|
|
20240509,114000,4776302,1182,1182,1182,1182,0
|
|
20240509,113900,4776302,1182,1182,1182,1182,0
|
|
20240509,113800,4776302,1182,1182,1182,1182,0
|
|
20240509,113700,4776302,1182,1182,1182,1182,40
|
|
20240509,113600,4729022,1183,1183,1183,1183,0
|
|
20240509,113500,4729022,1183,1183,1183,1183,0
|
|
20240509,113400,4729022,1183,1183,1183,1183,0
|
|
20240509,113300,4729022,1183,1183,1183,1183,0
|
|
20240509,113200,4729022,1183,1183,1183,1183,0
|
|
20240509,113100,4729022,1183,1183,1183,1183,0
|
|
20240509,113000,4729022,1183,1183,1183,1183,0
|
|
20240509,112900,4729022,1183,1183,1183,1183,0
|
|
20240509,112800,4729022,1183,1183,1183,1183,0
|
|
20240509,112700,4729022,1183,1183,1183,1183,0
|
|
20240509,112600,4729022,1183,1183,1183,1183,0
|
|
20240509,112500,4729022,1183,1183,1183,1183,0
|
|
20240509,112400,4729022,1183,1183,1183,1183,0
|
|
20240509,112300,4729022,1183,1183,1183,1183,0
|
|
20240509,112200,4729022,1183,1183,1183,1183,1
|
|
20240509,112100,4727839,1183,1183,1183,1183,0
|
|
20240509,112000,4727839,1183,1183,1183,1183,0
|
|
20240509,111900,4727839,1183,1183,1183,1183,0
|
|
20240509,111800,4727839,1183,1183,1183,1183,0
|
|
20240509,111700,4727839,1183,1183,1183,1183,0
|
|
20240509,111600,4727839,1183,1183,1183,1183,0
|
|
20240509,111500,4727839,1183,1183,1183,1183,0
|
|
20240509,111400,4727839,1183,1183,1183,1183,0
|
|
20240509,111300,4727839,1183,1183,1183,1183,0
|
|
20240509,111200,4727839,1183,1183,1183,1183,0
|
|
20240509,111100,4727839,1183,1183,1183,1183,0
|
|
20240509,111000,4727839,1183,1183,1183,1183,0
|
|
20240509,110900,4727839,1183,1183,1183,1183,0
|
|
20240509,110800,4727839,1183,1183,1183,1183,0
|
|
20240509,110700,4727839,1183,1183,1183,1183,0
|
|
20240509,110600,4727839,1183,1183,1183,1183,0
|
|
20240509,110500,4727839,1183,1183,1183,1183,0
|
|
20240509,110400,4727839,1183,1183,1183,1183,0
|
|
20240509,110300,4727839,1183,1183,1183,1183,0
|
|
20240509,110200,4727839,1183,1183,1183,1183,0
|
|
20240509,110100,4727839,1183,1183,1183,1183,0
|
|
20240509,110000,4727839,1183,1183,1183,1183,0
|
|
20240509,105900,4727839,1183,1183,1183,1183,0
|
|
20240509,105800,4727839,1183,1183,1183,1183,0
|
|
20240509,105700,4727839,1183,1178,1183,1176,1050
|
|
20240509,105600,3492705,1178,1178,1178,1178,0
|
|
20240509,105500,3492705,1178,1178,1178,1178,0
|
|
20240509,105400,3492705,1178,1178,1178,1178,0
|
|
20240509,105300,3492705,1178,1178,1178,1178,0
|
|
20240509,105200,3492705,1178,1178,1178,1178,0
|
|
20240509,105100,3492705,1178,1178,1178,1178,0
|
|
20240509,105000,3492705,1178,1178,1178,1178,0
|
|
20240509,104900,3492705,1178,1178,1178,1178,0
|
|
20240509,104800,3492705,1178,1178,1178,1178,0
|
|
20240509,104700,3492705,1178,1178,1178,1178,0
|
|
20240509,104600,3492705,1178,1178,1178,1178,0
|
|
20240509,104500,3492705,1178,1178,1178,1178,0
|
|
20240509,104400,3492705,1178,1178,1178,1178,0
|
|
20240509,104300,3492705,1178,1178,1178,1178,0
|
|
20240509,104200,3492705,1178,1178,1178,1178,0
|
|
20240509,104100,3492705,1178,1178,1178,1178,0
|
|
20240509,104000,3492705,1178,1178,1178,1178,0
|
|
20240509,103900,3492705,1178,1178,1178,1178,0
|
|
20240509,103800,3492705,1178,1178,1178,1178,0
|
|
20240509,103700,3492705,1178,1178,1178,1178,2
|
|
20240509,103600,3490349,1184,1184,1184,1184,0
|
|
20240509,103500,3490349,1184,1184,1184,1184,0
|
|
20240509,103400,3490349,1184,1184,1184,1184,17
|
|
20240509,103300,3470221,1185,1185,1185,1185,0
|
|
20240509,103200,3470221,1185,1185,1185,1185,0
|
|
20240509,103100,3470221,1185,1185,1185,1185,0
|
|
20240509,103000,3470221,1185,1185,1185,1185,0
|
|
20240509,102900,3470221,1185,1185,1185,1185,0
|
|
20240509,102800,3470221,1185,1185,1185,1185,0
|
|
20240509,102700,3470221,1185,1185,1185,1185,0
|
|
20240509,102600,3470221,1185,1185,1185,1185,0
|
|
20240509,102500,3470221,1185,1185,1185,1185,0
|
|
20240509,102400,3470221,1185,1185,1185,1185,0
|
|
20240509,102300,3470221,1185,1185,1185,1185,0
|
|
20240509,102200,3470221,1185,1185,1185,1185,0
|
|
20240509,102100,3470221,1185,1187,1187,1185,59
|
|
20240509,102000,3400270,1187,1187,1187,1187,0
|
|
20240509,101900,3400270,1187,1187,1187,1187,0
|
|
20240509,101800,3400270,1187,1187,1187,1187,4
|
|
20240509,101700,3395522,1187,1187,1187,1187,0
|
|
20240509,101600,3395522,1187,1187,1187,1187,0
|
|
20240509,101500,3395522,1187,1187,1187,1187,0
|
|
20240509,101400,3395522,1187,1187,1187,1187,0
|
|
20240509,101300,3395522,1187,1187,1187,1187,4
|
|
20240509,101200,3390774,1187,1187,1187,1187,0
|
|
20240509,101100,3390774,1187,1187,1187,1187,0
|
|
20240509,101000,3390774,1187,1187,1187,1187,0
|
|
20240509,100900,3390774,1187,1187,1187,1187,0
|
|
20240509,100800,3390774,1187,1187,1187,1187,4
|
|
20240509,100700,3386026,1187,1187,1187,1187,0
|
|
20240509,100600,3386026,1187,1187,1187,1187,0
|
|
20240509,100500,3386026,1187,1187,1187,1187,1
|
|
20240509,100400,3384839,1187,1187,1187,1187,4
|
|
20240509,100300,3380091,1187,1187,1187,1187,0
|
|
20240509,100200,3380091,1187,1187,1187,1187,0
|
|
20240509,100100,3380091,1187,1187,1187,1187,4
|
|
20240509,100000,3375343,1190,1190,1190,1190,1
|
|
20240509,095900,3374153,1188,1188,1188,1188,4
|
|
20240509,095800,3369401,1190,1189,1190,1189,5
|
|
20240509,095700,3363455,1190,1190,1190,1190,0
|
|
20240509,095600,3363455,1190,1190,1190,1190,0
|
|
20240509,095500,3363455,1190,1190,1190,1190,30
|
|
20240509,095400,3327755,1190,1190,1190,1190,0
|
|
20240509,095300,3327755,1190,1190,1190,1190,1
|
|
20240509,095200,3326565,1190,1190,1190,1190,0
|
|
20240509,095100,3326565,1190,1190,1190,1190,1
|
|
20240509,095000,3325375,1188,1188,1188,1188,0
|
|
20240509,094900,3325375,1188,1188,1188,1188,4
|
|
20240509,094800,3320623,1190,1190,1190,1189,8
|
|
20240509,094700,3311109,1191,1191,1191,1191,0
|
|
20240509,094600,3311109,1191,1191,1191,1191,0
|
|
20240509,094500,3311109,1191,1191,1191,1191,0
|
|
20240509,094400,3311109,1191,1191,1191,1191,0
|
|
20240509,094300,3311109,1191,1191,1191,1191,0
|
|
20240509,094200,3311109,1191,1191,1191,1191,0
|
|
20240509,094100,3311109,1191,1191,1191,1191,0
|
|
20240509,094000,3311109,1191,1191,1191,1191,0
|
|
20240509,093900,3311109,1191,1191,1191,1191,0
|
|
20240509,093800,3311109,1191,1191,1191,1191,0
|
|
20240509,093700,3311109,1191,1191,1191,1191,0
|
|
20240509,093600,3311109,1191,1191,1191,1191,0
|
|
20240509,093500,3311109,1191,1191,1191,1191,0
|
|
20240509,093400,3311109,1191,1191,1191,1191,136
|
|
20240509,093300,3149133,1190,1190,1190,1190,4
|
|
20240509,093200,3144373,1192,1192,1192,1192,0
|
|
20240509,093100,3144373,1192,1192,1192,1192,0
|
|
20240509,093000,3144373,1192,1192,1192,1192,0
|
|
20240509,092900,3144373,1192,1190,1192,1190,82
|
|
20240509,092800,3046637,1192,1192,1192,1192,0
|
|
20240509,092700,3046637,1192,1192,1192,1192,0
|
|
20240509,092600,3046637,1192,1192,1192,1192,0
|
|
20240509,092500,3046637,1192,1192,1192,1192,150
|
|
20240509,092400,2867837,1192,1191,1192,1191,17
|
|
20240509,092300,2847583,1185,1185,1185,1185,0
|
|
20240509,092200,2847583,1185,1185,1185,1185,0
|
|
20240509,092100,2847583,1185,1185,1185,1185,19
|
|
20240509,092000,2825068,1192,1192,1192,1192,0
|
|
20240509,091900,2825068,1192,1192,1192,1192,68
|
|
20240509,091800,2744012,1192,1192,1192,1192,0
|
|
20240509,091700,2744012,1192,1192,1192,1192,0
|
|
20240509,091600,2744012,1192,1192,1192,1192,0
|
|
20240509,091500,2744012,1192,1192,1192,1192,0
|
|
20240509,091400,2744012,1192,1191,1192,1191,781
|
|
20240509,091300,1813451,1185,1185,1185,1185,0
|
|
20240509,091200,1813451,1185,1185,1185,1185,0
|
|
20240509,091100,1813451,1185,1185,1185,1185,10
|
|
20240509,091000,1801601,1191,1191,1191,1191,0
|
|
20240509,090900,1801601,1191,1190,1191,1190,17
|
|
20240509,090800,1781362,1188,1188,1188,1188,0
|
|
20240509,090700,1781362,1188,1188,1188,1188,0
|
|
20240509,090600,1781362,1188,1188,1188,1188,0
|
|
20240509,090500,1781362,1188,1188,1188,1188,0
|
|
20240509,090400,1781362,1188,1188,1188,1188,0
|
|
20240509,090300,1781362,1188,1188,1188,1188,2
|
|
20240509,090200,1778986,1193,1193,1193,1193,0
|
|
20240509,090100,1778986,1193,1193,1193,1193,2
|
|
20240509,090000,1776600,1175,1175,1175,1175,1512
|