625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,192200,25339692,1631,1631,1631,1631,158
|
|
20240509,192100,25339692,1631,1631,1631,1631,0
|
|
20240509,192000,25339692,1631,1631,1631,1631,0
|
|
20240509,191900,25339692,1631,1631,1631,1631,0
|
|
20240509,191800,25339692,1631,1631,1631,1631,0
|
|
20240509,191700,25339692,1631,1631,1631,1631,0
|
|
20240509,191600,25339692,1631,1631,1631,1631,0
|
|
20240509,191500,25339692,1631,1631,1631,1631,0
|
|
20240509,191400,25339692,1631,1631,1631,1631,0
|
|
20240509,191300,25339692,1631,1631,1631,1631,0
|
|
20240509,191200,25339692,1631,1631,1631,1631,0
|
|
20240509,191100,25339692,1631,1631,1631,1631,0
|
|
20240509,191000,25339692,1631,1631,1631,1631,0
|
|
20240509,190900,25339692,1631,1631,1631,1631,0
|
|
20240509,190800,25339692,1631,1631,1631,1631,0
|
|
20240509,190700,25339692,1631,1631,1631,1631,0
|
|
20240509,190600,25339692,1631,1631,1631,1631,0
|
|
20240509,190500,25339692,1631,1631,1631,1631,0
|
|
20240509,190400,25339692,1631,1631,1631,1631,0
|
|
20240509,190300,25339692,1631,1631,1631,1631,0
|
|
20240509,190200,25339692,1631,1631,1631,1631,0
|
|
20240509,190100,25339692,1631,1631,1631,1631,0
|
|
20240509,190000,25339692,1631,1631,1631,1631,0
|
|
20240509,185900,25339692,1631,1631,1631,1631,0
|
|
20240509,185800,25339692,1631,1631,1631,1631,0
|
|
20240509,185700,25339692,1631,1631,1631,1631,0
|
|
20240509,185600,25339692,1631,1631,1631,1631,0
|
|
20240509,185500,25339692,1631,1631,1631,1631,0
|
|
20240509,185400,25339692,1631,1631,1631,1631,0
|
|
20240509,185300,25339692,1631,1631,1631,1631,0
|
|
20240509,185200,25339692,1631,1631,1631,1631,158
|
|
20240509,185100,25339692,1631,1631,1631,1631,0
|
|
20240509,185000,25339692,1631,1631,1631,1631,0
|
|
20240509,184900,25339692,1631,1631,1631,1631,0
|
|
20240509,184800,25339692,1631,1631,1631,1631,0
|
|
20240509,184700,25339692,1631,1631,1631,1631,0
|
|
20240509,184600,25339692,1631,1631,1631,1631,0
|
|
20240509,184500,25339692,1631,1631,1631,1631,0
|
|
20240509,184400,25339692,1631,1631,1631,1631,0
|
|
20240509,184300,25339692,1631,1631,1631,1631,0
|
|
20240509,184200,25339692,1631,1631,1631,1631,0
|
|
20240509,184100,25339692,1631,1631,1631,1631,0
|
|
20240509,184000,25339692,1631,1631,1631,1631,0
|
|
20240509,183900,25339692,1631,1631,1631,1631,0
|
|
20240509,183800,25339692,1631,1631,1631,1631,0
|
|
20240509,183700,25339692,1631,1631,1631,1631,0
|
|
20240509,183600,25339692,1631,1631,1631,1631,0
|
|
20240509,183500,25339692,1631,1631,1631,1631,0
|
|
20240509,183400,25339692,1631,1631,1631,1631,0
|
|
20240509,183300,25339692,1631,1631,1631,1631,0
|
|
20240509,183200,25339692,1631,1631,1631,1631,0
|
|
20240509,183100,25339692,1631,1631,1631,1631,0
|
|
20240509,183000,25339692,1631,1631,1631,1631,0
|
|
20240509,182900,25339692,1631,1631,1631,1631,0
|
|
20240509,182800,25339692,1631,1631,1631,1631,0
|
|
20240509,182700,25339692,1631,1631,1631,1631,0
|
|
20240509,182600,25339692,1631,1631,1631,1631,0
|
|
20240509,182500,25339692,1631,1631,1631,1631,0
|
|
20240509,182400,25339692,1631,1631,1631,1631,0
|
|
20240509,182300,25339692,1631,1631,1631,1631,0
|
|
20240509,182200,25339692,1631,1631,1631,1631,158
|
|
20240509,182100,25339692,1631,1631,1631,1631,0
|
|
20240509,182000,25339692,1631,1631,1631,1631,0
|
|
20240509,181900,25339692,1631,1631,1631,1631,0
|
|
20240509,181800,25339692,1631,1631,1631,1631,0
|
|
20240509,181700,25339692,1631,1631,1631,1631,0
|
|
20240509,181600,25339692,1631,1631,1631,1631,0
|
|
20240509,181500,25339692,1631,1631,1631,1631,0
|
|
20240509,181400,25339692,1631,1631,1631,1631,0
|
|
20240509,181300,25339692,1631,1631,1631,1631,0
|
|
20240509,181200,25339692,1631,1631,1631,1631,0
|
|
20240509,181100,25339692,1631,1631,1631,1631,0
|
|
20240509,181000,25339692,1631,1631,1631,1631,0
|
|
20240509,180900,25339692,1631,1631,1631,1631,0
|
|
20240509,180800,25339692,1631,1631,1631,1631,0
|
|
20240509,180700,25339692,1631,1631,1631,1631,0
|
|
20240509,180600,25339692,1631,1631,1631,1631,0
|
|
20240509,180500,25339692,1631,1631,1631,1631,0
|
|
20240509,180400,25339692,1631,1631,1631,1631,0
|
|
20240509,180300,25339692,1631,1631,1631,1631,0
|
|
20240509,180200,25339692,1631,1631,1631,1631,0
|
|
20240509,180100,25339692,1631,1631,1631,1631,0
|
|
20240509,180000,25339692,1631,1631,1631,1631,0
|
|
20240509,175900,25339692,1631,1631,1631,1631,0
|
|
20240509,175800,25339692,1631,1631,1631,1631,0
|
|
20240509,175700,25339692,1631,1631,1631,1631,0
|
|
20240509,175600,25339692,1631,1631,1631,1631,0
|
|
20240509,175500,25339692,1631,1631,1631,1631,0
|
|
20240509,175400,25339692,1631,1631,1631,1631,0
|
|
20240509,175300,25339692,1631,1631,1631,1631,0
|
|
20240509,175200,25339692,1631,1631,1631,1631,158
|
|
20240509,175100,25339692,1631,1631,1631,1631,0
|
|
20240509,175000,25339692,1631,1631,1631,1631,0
|
|
20240509,174900,25339692,1631,1631,1631,1631,0
|
|
20240509,174800,25339692,1631,1631,1631,1631,0
|
|
20240509,174700,25339692,1631,1631,1631,1631,0
|
|
20240509,174600,25339692,1631,1631,1631,1631,0
|
|
20240509,174500,25339692,1631,1631,1631,1631,0
|
|
20240509,174400,25339692,1631,1631,1631,1631,0
|
|
20240509,174300,25339692,1631,1631,1631,1631,0
|
|
20240509,174200,25339692,1631,1631,1631,1631,0
|
|
20240509,174100,25339692,1631,1631,1631,1631,0
|
|
20240509,174000,25339692,1631,1631,1631,1631,0
|
|
20240509,173900,25339692,1631,1631,1631,1631,0
|
|
20240509,173800,25339692,1631,1631,1631,1631,0
|
|
20240509,173700,25339692,1631,1631,1631,1631,0
|
|
20240509,173600,25339692,1631,1631,1631,1631,0
|
|
20240509,173500,25339692,1631,1631,1631,1631,0
|
|
20240509,173400,25339692,1631,1631,1631,1631,0
|
|
20240509,173300,25339692,1631,1631,1631,1631,0
|
|
20240509,173200,25339692,1631,1631,1631,1631,0
|
|
20240509,173100,25339692,1631,1631,1631,1631,0
|
|
20240509,173000,25339692,1631,1631,1631,1631,0
|
|
20240509,172900,25339692,1631,1631,1631,1631,0
|
|
20240509,172800,25339692,1631,1631,1631,1631,0
|
|
20240509,172700,25339692,1631,1631,1631,1631,0
|
|
20240509,172600,25339692,1631,1631,1631,1631,0
|
|
20240509,172500,25339692,1631,1631,1631,1631,0
|
|
20240509,172400,25339692,1631,1631,1631,1631,0
|
|
20240509,172300,25339692,1631,1631,1631,1631,0
|
|
20240509,172200,25339692,1631,1631,1631,1631,158
|
|
20240509,172100,25339692,1631,1631,1631,1631,0
|
|
20240509,172000,25339692,1631,1631,1631,1631,0
|
|
20240509,171900,25339692,1631,1631,1631,1631,0
|
|
20240509,171800,25339692,1631,1631,1631,1631,0
|
|
20240509,171700,25339692,1631,1631,1631,1631,0
|
|
20240509,171600,25339692,1631,1631,1631,1631,0
|
|
20240509,171500,25339692,1631,1631,1631,1631,0
|
|
20240509,171400,25339692,1631,1631,1631,1631,0
|
|
20240509,171300,25339692,1631,1631,1631,1631,0
|
|
20240509,171200,25339692,1631,1631,1631,1631,0
|
|
20240509,171100,25339692,1631,1631,1631,1631,0
|
|
20240509,171000,25339692,1631,1631,1631,1631,0
|
|
20240509,170900,25339692,1631,1631,1631,1631,0
|
|
20240509,170800,25339692,1631,1631,1631,1631,0
|
|
20240509,170700,25339692,1631,1631,1631,1631,0
|
|
20240509,170600,25339692,1631,1631,1631,1631,0
|
|
20240509,170500,25339692,1631,1631,1631,1631,0
|
|
20240509,170400,25339692,1631,1631,1631,1631,0
|
|
20240509,170300,25339692,1631,1631,1631,1631,0
|
|
20240509,170200,25339692,1631,1631,1631,1631,0
|
|
20240509,170100,25339692,1631,1631,1631,1631,0
|
|
20240509,170000,25339692,1631,1631,1631,1631,0
|
|
20240509,165900,25339692,1631,1631,1631,1631,0
|
|
20240509,165800,25339692,1631,1631,1631,1631,0
|
|
20240509,165700,25339692,1631,1631,1631,1631,0
|
|
20240509,165600,25339692,1631,1631,1631,1631,0
|
|
20240509,165500,25339692,1631,1631,1631,1631,0
|
|
20240509,165400,25339692,1631,1631,1631,1631,0
|
|
20240509,165300,25339692,1631,1631,1631,1631,0
|
|
20240509,165200,25339692,1631,1631,1631,1631,158
|
|
20240509,165100,25339692,1631,1631,1631,1631,0
|
|
20240509,165000,25339692,1631,1631,1631,1631,0
|
|
20240509,164900,25339692,1631,1631,1631,1631,0
|
|
20240509,164800,25339692,1631,1631,1631,1631,0
|
|
20240509,164700,25339692,1631,1631,1631,1631,0
|
|
20240509,164600,25339692,1631,1631,1631,1631,0
|
|
20240509,164500,25339692,1631,1631,1631,1631,0
|
|
20240509,164400,25339692,1631,1631,1631,1631,0
|
|
20240509,164300,25339692,1631,1631,1631,1631,0
|
|
20240509,164200,25339692,1631,1631,1631,1631,0
|
|
20240509,164100,25339692,1631,1631,1631,1631,0
|
|
20240509,164000,25339692,1631,1631,1631,1631,0
|
|
20240509,163900,25339692,1631,1631,1631,1631,0
|
|
20240509,163800,25339692,1631,1631,1631,1631,0
|
|
20240509,163700,25339692,1631,1631,1631,1631,0
|
|
20240509,163600,25339692,1631,1631,1631,1631,0
|
|
20240509,163500,25339692,1631,1631,1631,1631,0
|
|
20240509,163400,25339692,1631,1631,1631,1631,0
|
|
20240509,163300,25339692,1631,1631,1631,1631,0
|
|
20240509,163200,25339692,1631,1631,1631,1631,0
|
|
20240509,163100,25339692,1631,1631,1631,1631,0
|
|
20240509,163000,25339692,1631,1631,1631,1631,0
|
|
20240509,162900,25339692,1631,1631,1631,1631,0
|
|
20240509,162800,25339692,1631,1631,1631,1631,0
|
|
20240509,162700,25339692,1631,1631,1631,1631,0
|
|
20240509,162600,25339692,1631,1631,1631,1631,0
|
|
20240509,162500,25339692,1631,1631,1631,1631,0
|
|
20240509,162400,25339692,1631,1631,1631,1631,0
|
|
20240509,162300,25339692,1631,1631,1631,1631,0
|
|
20240509,162200,25339692,1631,1631,1631,1631,158
|
|
20240509,162100,25339692,1631,1631,1631,1631,0
|
|
20240509,162000,25339692,1631,1631,1631,1631,0
|
|
20240509,161900,25339692,1631,1631,1631,1631,0
|
|
20240509,161800,25339692,1631,1631,1631,1631,0
|
|
20240509,161700,25339692,1631,1631,1631,1631,0
|
|
20240509,161600,25339692,1631,1631,1631,1631,0
|
|
20240509,161500,25339692,1631,1631,1631,1631,0
|
|
20240509,161400,25339692,1631,1631,1631,1631,0
|
|
20240509,161300,25339692,1631,1631,1631,1631,0
|
|
20240509,161200,25339692,1631,1631,1631,1631,0
|
|
20240509,161100,25339692,1631,1631,1631,1631,0
|
|
20240509,161000,25339692,1631,1631,1631,1631,0
|
|
20240509,160900,25339692,1631,1631,1631,1631,0
|
|
20240509,160800,25339692,1631,1631,1631,1631,0
|
|
20240509,160700,25339692,1631,1631,1631,1631,0
|
|
20240509,160600,25339692,1631,1631,1631,1631,0
|
|
20240509,160500,25339692,1631,1631,1631,1631,0
|
|
20240509,160400,25339692,1631,1631,1631,1631,0
|
|
20240509,160300,25339692,1631,1631,1631,1631,0
|
|
20240509,160200,25339692,1631,1631,1631,1631,0
|
|
20240509,160100,25339692,1631,1631,1631,1631,0
|
|
20240509,160000,25339692,1631,1631,1631,1631,0
|
|
20240509,155900,25339692,1631,1631,1631,1631,0
|
|
20240509,155800,25339692,1631,1631,1631,1631,0
|
|
20240509,155700,25339692,1631,1631,1631,1631,0
|
|
20240509,155600,25339692,1631,1631,1631,1631,0
|
|
20240509,155500,25339692,1631,1631,1631,1631,0
|
|
20240509,155400,25339692,1631,1631,1631,1631,0
|
|
20240509,155300,25339692,1631,1631,1631,1631,0
|
|
20240509,155200,25339692,1631,1631,1631,1631,158
|
|
20240509,155100,25339692,1631,1631,1631,1631,0
|
|
20240509,155000,25339692,1631,1631,1631,1631,0
|
|
20240509,154900,25339692,1631,1631,1631,1631,0
|
|
20240509,154800,25339692,1631,1631,1631,1631,0
|
|
20240509,154700,25339692,1631,1631,1631,1631,0
|
|
20240509,154600,25339692,1631,1631,1631,1631,0
|
|
20240509,154500,25339692,1631,1631,1631,1631,0
|
|
20240509,154400,25339692,1631,1631,1631,1631,0
|
|
20240509,154300,25339692,1631,1631,1631,1631,0
|
|
20240509,154200,25339692,1631,1631,1631,1631,0
|
|
20240509,154100,25339692,1631,1631,1631,1631,0
|
|
20240509,154000,25339692,1631,1631,1631,1631,0
|
|
20240509,153900,25339692,1631,1631,1631,1631,0
|
|
20240509,153800,25339692,1631,1631,1631,1631,0
|
|
20240509,153700,25339692,1631,1631,1631,1631,0
|
|
20240509,153600,25339692,1631,1631,1631,1631,0
|
|
20240509,153500,25339692,1631,1631,1631,1631,0
|
|
20240509,153400,25339692,1631,1631,1631,1631,0
|
|
20240509,153300,25339692,1631,1631,1631,1631,0
|
|
20240509,153200,25339692,1631,1631,1631,1631,0
|
|
20240509,153100,25339692,1631,1631,1631,1631,0
|
|
20240509,153000,25339692,1631,1631,1631,1631,158
|
|
20240509,152900,25081994,1630,1630,1630,1630,0
|
|
20240509,152800,25081994,1630,1630,1630,1630,0
|
|
20240509,152700,25081994,1630,1630,1630,1630,0
|
|
20240509,152600,25081994,1630,1630,1630,1630,0
|
|
20240509,152500,25081994,1630,1630,1630,1630,0
|
|
20240509,152400,25081994,1630,1630,1630,1630,0
|
|
20240509,152300,25081994,1630,1630,1630,1630,0
|
|
20240509,152200,25081994,1630,1630,1630,1630,0
|
|
20240509,152100,25081994,1630,1630,1630,1630,0
|
|
20240509,152000,25081994,1630,1630,1630,1630,0
|
|
20240509,151900,25081994,1630,1630,1630,1630,0
|
|
20240509,151800,25081994,1630,1630,1630,1630,0
|
|
20240509,151700,25081994,1630,1630,1630,1630,1
|
|
20240509,151600,25080364,1627,1627,1627,1627,758
|
|
20240509,151500,23847098,1630,1630,1630,1630,0
|
|
20240509,151400,23847098,1630,1630,1630,1630,0
|
|
20240509,151300,23847098,1630,1630,1630,1630,0
|
|
20240509,151200,23847098,1630,1630,1630,1630,0
|
|
20240509,151100,23847098,1630,1630,1630,1630,0
|
|
20240509,151000,23847098,1630,1630,1630,1630,0
|
|
20240509,150900,23847098,1630,1630,1630,1630,1
|
|
20240509,150800,23845468,1627,1627,1627,1627,0
|
|
20240509,150700,23845468,1627,1627,1627,1627,0
|
|
20240509,150600,23845468,1627,1627,1627,1627,5
|
|
20240509,150500,23837333,1627,1627,1627,1627,0
|
|
20240509,150400,23837333,1627,1627,1627,1627,0
|
|
20240509,150300,23837333,1627,1627,1627,1627,0
|
|
20240509,150200,23837333,1627,1627,1627,1627,1
|
|
20240509,150100,23835706,1627,1627,1627,1627,0
|
|
20240509,150000,23835706,1627,1627,1627,1627,0
|
|
20240509,145900,23835706,1627,1627,1627,1627,0
|
|
20240509,145800,23835706,1627,1627,1627,1627,0
|
|
20240509,145700,23835706,1627,1627,1627,1627,0
|
|
20240509,145600,23835706,1627,1627,1627,1627,0
|
|
20240509,145500,23835706,1627,1627,1627,1627,0
|
|
20240509,145400,23835706,1627,1627,1627,1627,0
|
|
20240509,145300,23835706,1627,1627,1627,1627,0
|
|
20240509,145200,23835706,1627,1627,1627,1627,0
|
|
20240509,145100,23835706,1627,1627,1627,1627,0
|
|
20240509,145000,23835706,1627,1627,1627,1627,1
|
|
20240509,144900,23834079,1627,1627,1627,1627,0
|
|
20240509,144800,23834079,1627,1627,1627,1627,0
|
|
20240509,144700,23834079,1627,1627,1627,1627,0
|
|
20240509,144600,23834079,1627,1626,1627,1626,46
|
|
20240509,144500,23759282,1627,1627,1627,1627,0
|
|
20240509,144400,23759282,1627,1627,1627,1627,0
|
|
20240509,144300,23759282,1627,1627,1627,1627,0
|
|
20240509,144200,23759282,1627,1627,1627,1627,0
|
|
20240509,144100,23759282,1627,1627,1627,1627,0
|
|
20240509,144000,23759282,1627,1627,1627,1627,0
|
|
20240509,143900,23759282,1627,1627,1627,1627,0
|
|
20240509,143800,23759282,1627,1627,1627,1627,0
|
|
20240509,143700,23759282,1627,1627,1627,1627,0
|
|
20240509,143600,23759282,1627,1627,1627,1627,0
|
|
20240509,143500,23759282,1627,1627,1627,1627,0
|
|
20240509,143400,23759282,1627,1627,1627,1627,0
|
|
20240509,143300,23759282,1627,1627,1627,1627,0
|
|
20240509,143200,23759282,1627,1627,1627,1627,0
|
|
20240509,143100,23759282,1627,1627,1627,1627,254
|
|
20240509,143000,23346024,1627,1627,1627,1627,0
|
|
20240509,142900,23346024,1627,1627,1627,1627,0
|
|
20240509,142800,23346024,1627,1627,1627,1627,0
|
|
20240509,142700,23346024,1627,1627,1627,1627,0
|
|
20240509,142600,23346024,1627,1627,1627,1627,0
|
|
20240509,142500,23346024,1627,1627,1627,1627,0
|
|
20240509,142400,23346024,1627,1627,1627,1627,0
|
|
20240509,142300,23346024,1627,1627,1627,1627,0
|
|
20240509,142200,23346024,1627,1627,1627,1627,0
|
|
20240509,142100,23346024,1627,1627,1627,1627,0
|
|
20240509,142000,23346024,1627,1627,1627,1627,0
|
|
20240509,141900,23346024,1627,1627,1627,1627,1
|
|
20240509,141800,23344397,1627,1627,1627,1627,0
|
|
20240509,141700,23344397,1627,1627,1627,1627,0
|
|
20240509,141600,23344397,1627,1627,1627,1627,1
|
|
20240509,141500,23342770,1627,1627,1627,1627,1
|
|
20240509,141400,23341143,1627,1627,1627,1627,0
|
|
20240509,141300,23341143,1627,1627,1627,1627,0
|
|
20240509,141200,23341143,1627,1627,1627,1627,0
|
|
20240509,141100,23341143,1627,1627,1627,1627,0
|
|
20240509,141000,23341143,1627,1627,1627,1626,245
|
|
20240509,140900,22942535,1627,1627,1627,1627,0
|
|
20240509,140800,22942535,1627,1627,1627,1627,0
|
|
20240509,140700,22942535,1627,1627,1627,1627,0
|
|
20240509,140600,22942535,1627,1627,1627,1627,0
|
|
20240509,140500,22942535,1627,1627,1627,1627,0
|
|
20240509,140400,22942535,1627,1627,1627,1627,0
|
|
20240509,140300,22942535,1627,1627,1627,1627,0
|
|
20240509,140200,22942535,1627,1627,1627,1627,0
|
|
20240509,140100,22942535,1627,1627,1627,1627,0
|
|
20240509,140000,22942535,1627,1627,1627,1627,0
|
|
20240509,135900,22942535,1627,1627,1627,1627,0
|
|
20240509,135800,22942535,1627,1629,1629,1627,11
|
|
20240509,135700,22924618,1627,1627,1627,1627,0
|
|
20240509,135600,22924618,1627,1631,1631,1627,8
|
|
20240509,135500,22911574,1631,1627,1631,1627,2
|
|
20240509,135400,22908316,1632,1629,1632,1629,2
|
|
20240509,135300,22905055,1627,1627,1627,1627,0
|
|
20240509,135200,22905055,1627,1627,1627,1627,0
|
|
20240509,135100,22905055,1627,1627,1627,1627,0
|
|
20240509,135000,22905055,1627,1628,1629,1627,5
|
|
20240509,134900,22896915,1629,1629,1629,1629,0
|
|
20240509,134800,22896915,1629,1628,1629,1627,7
|
|
20240509,134700,22885519,1629,1629,1629,1629,1
|
|
20240509,134600,22883890,1627,1627,1627,1627,0
|
|
20240509,134500,22883890,1627,1627,1627,1627,0
|
|
20240509,134400,22883890,1627,1627,1627,1627,0
|
|
20240509,134300,22883890,1627,1627,1627,1627,0
|
|
20240509,134200,22883890,1627,1627,1627,1627,0
|
|
20240509,134100,22883890,1627,1627,1627,1627,0
|
|
20240509,134000,22883890,1627,1627,1627,1627,0
|
|
20240509,133900,22883890,1627,1627,1627,1627,0
|
|
20240509,133800,22883890,1627,1627,1627,1627,0
|
|
20240509,133700,22883890,1627,1627,1627,1627,0
|
|
20240509,133600,22883890,1627,1627,1627,1627,0
|
|
20240509,133500,22883890,1627,1627,1627,1627,0
|
|
20240509,133400,22883890,1627,1627,1627,1627,0
|
|
20240509,133300,22883890,1627,1627,1627,1627,0
|
|
20240509,133200,22883890,1627,1627,1627,1627,0
|
|
20240509,133100,22883890,1627,1627,1627,1627,0
|
|
20240509,133000,22883890,1627,1627,1627,1627,0
|
|
20240509,132900,22883890,1627,1627,1627,1627,149
|
|
20240509,132800,22641467,1627,1627,1627,1627,0
|
|
20240509,132700,22641467,1627,1627,1627,1627,1
|
|
20240509,132600,22639840,1630,1630,1630,1630,300
|
|
20240509,132500,22150840,1627,1627,1627,1627,0
|
|
20240509,132400,22150840,1627,1627,1627,1627,0
|
|
20240509,132300,22150840,1627,1627,1627,1627,0
|
|
20240509,132200,22150840,1627,1627,1627,1627,0
|
|
20240509,132100,22150840,1627,1627,1627,1627,0
|
|
20240509,132000,22150840,1627,1627,1627,1627,0
|
|
20240509,131900,22150840,1627,1627,1627,1627,0
|
|
20240509,131800,22150840,1627,1627,1627,1627,0
|
|
20240509,131700,22150840,1627,1627,1627,1627,0
|
|
20240509,131600,22150840,1627,1627,1627,1627,0
|
|
20240509,131500,22150840,1627,1627,1627,1627,0
|
|
20240509,131400,22150840,1627,1627,1627,1627,0
|
|
20240509,131300,22150840,1627,1627,1627,1627,0
|
|
20240509,131200,22150840,1627,1627,1627,1627,0
|
|
20240509,131100,22150840,1627,1627,1627,1627,0
|
|
20240509,131000,22150840,1627,1627,1627,1627,0
|
|
20240509,130900,22150840,1627,1627,1632,1627,3
|
|
20240509,130800,22145954,1628,1628,1628,1628,200
|
|
20240509,130700,21820354,1627,1627,1627,1627,0
|
|
20240509,130600,21820354,1627,1627,1627,1627,0
|
|
20240509,130500,21820354,1627,1627,1627,1627,0
|
|
20240509,130400,21820354,1627,1627,1627,1627,0
|
|
20240509,130300,21820354,1627,1627,1627,1627,0
|
|
20240509,130200,21820354,1627,1627,1627,1627,0
|
|
20240509,130100,21820354,1627,1627,1627,1627,0
|
|
20240509,130000,21820354,1627,1627,1627,1627,0
|
|
20240509,125900,21820354,1627,1627,1627,1627,0
|
|
20240509,125800,21820354,1627,1627,1627,1627,0
|
|
20240509,125700,21820354,1627,1629,1629,1627,7
|
|
20240509,125600,21808953,1627,1627,1627,1627,0
|
|
20240509,125500,21808953,1627,1627,1627,1627,0
|
|
20240509,125400,21808953,1627,1627,1627,1627,0
|
|
20240509,125300,21808953,1627,1627,1627,1627,0
|
|
20240509,125200,21808953,1627,1627,1627,1627,0
|
|
20240509,125100,21808953,1627,1627,1627,1627,0
|
|
20240509,125000,21808953,1627,1627,1627,1627,0
|
|
20240509,124900,21808953,1627,1627,1627,1627,0
|
|
20240509,124800,21808953,1627,1627,1627,1627,0
|
|
20240509,124700,21808953,1627,1627,1627,1627,1
|
|
20240509,124600,21807326,1627,1627,1627,1627,0
|
|
20240509,124500,21807326,1627,1627,1627,1627,0
|
|
20240509,124400,21807326,1627,1627,1627,1627,0
|
|
20240509,124300,21807326,1627,1627,1627,1627,0
|
|
20240509,124200,21807326,1627,1627,1627,1627,0
|
|
20240509,124100,21807326,1627,1627,1627,1627,0
|
|
20240509,124000,21807326,1627,1627,1627,1627,0
|
|
20240509,123900,21807326,1627,1627,1627,1627,0
|
|
20240509,123800,21807326,1627,1627,1627,1627,0
|
|
20240509,123700,21807326,1627,1627,1627,1627,0
|
|
20240509,123600,21807326,1627,1627,1627,1627,0
|
|
20240509,123500,21807326,1627,1627,1627,1627,0
|
|
20240509,123400,21807326,1627,1627,1627,1627,0
|
|
20240509,123300,21807326,1627,1627,1627,1627,0
|
|
20240509,123200,21807326,1627,1627,1627,1627,0
|
|
20240509,123100,21807326,1627,1627,1627,1627,0
|
|
20240509,123000,21807326,1627,1627,1627,1627,0
|
|
20240509,122900,21807326,1627,1627,1627,1627,0
|
|
20240509,122800,21807326,1627,1627,1627,1627,0
|
|
20240509,122700,21807326,1627,1627,1627,1627,0
|
|
20240509,122600,21807326,1627,1627,1627,1627,0
|
|
20240509,122500,21807326,1627,1627,1627,1627,0
|
|
20240509,122400,21807326,1627,1627,1627,1627,0
|
|
20240509,122300,21807326,1627,1627,1627,1627,0
|
|
20240509,122200,21807326,1627,1627,1627,1627,0
|
|
20240509,122100,21807326,1627,1627,1627,1627,0
|
|
20240509,122000,21807326,1627,1627,1627,1627,0
|
|
20240509,121900,21807326,1627,1627,1627,1627,0
|
|
20240509,121800,21807326,1627,1627,1627,1627,0
|
|
20240509,121700,21807326,1627,1627,1627,1627,0
|
|
20240509,121600,21807326,1627,1627,1627,1627,0
|
|
20240509,121500,21807326,1627,1627,1627,1627,0
|
|
20240509,121400,21807326,1627,1627,1627,1627,0
|
|
20240509,121300,21807326,1627,1627,1627,1627,0
|
|
20240509,121200,21807326,1627,1627,1627,1627,0
|
|
20240509,121100,21807326,1627,1627,1627,1627,0
|
|
20240509,121000,21807326,1627,1627,1627,1627,0
|
|
20240509,120900,21807326,1627,1627,1627,1627,0
|
|
20240509,120800,21807326,1627,1627,1627,1627,1
|
|
20240509,120700,21805699,1627,1627,1627,1627,0
|
|
20240509,120600,21805699,1627,1627,1627,1627,0
|
|
20240509,120500,21805699,1627,1627,1627,1627,0
|
|
20240509,120400,21805699,1627,1627,1627,1627,0
|
|
20240509,120300,21805699,1627,1627,1627,1627,0
|
|
20240509,120200,21805699,1627,1627,1627,1627,0
|
|
20240509,120100,21805699,1627,1627,1627,1627,0
|
|
20240509,120000,21805699,1627,1627,1627,1627,0
|
|
20240509,115900,21805699,1627,1627,1627,1627,0
|
|
20240509,115800,21805699,1627,1627,1627,1627,10
|
|
20240509,115700,21789429,1626,1626,1626,1626,0
|
|
20240509,115600,21789429,1626,1626,1626,1626,0
|
|
20240509,115500,21789429,1626,1626,1626,1626,0
|
|
20240509,115400,21789429,1626,1626,1626,1626,0
|
|
20240509,115300,21789429,1626,1626,1626,1626,0
|
|
20240509,115200,21789429,1626,1626,1626,1626,0
|
|
20240509,115100,21789429,1626,1626,1626,1626,0
|
|
20240509,115000,21789429,1626,1626,1626,1626,0
|
|
20240509,114900,21789429,1626,1626,1626,1626,1
|
|
20240509,114800,21787803,1628,1628,1628,1628,0
|
|
20240509,114700,21787803,1628,1628,1628,1628,1
|
|
20240509,114600,21786175,1626,1626,1626,1626,0
|
|
20240509,114500,21786175,1626,1626,1626,1626,0
|
|
20240509,114400,21786175,1626,1626,1626,1626,0
|
|
20240509,114300,21786175,1626,1626,1626,1626,1
|
|
20240509,114200,21784549,1631,1631,1631,1631,0
|
|
20240509,114100,21784549,1631,1631,1631,1631,1
|
|
20240509,114000,21782918,1627,1627,1627,1627,0
|
|
20240509,113900,21782918,1627,1627,1627,1627,44
|
|
20240509,113800,21711330,1627,1627,1627,1627,0
|
|
20240509,113700,21711330,1627,1628,1628,1627,590
|
|
20240509,113600,20751198,1627,1627,1627,1627,0
|
|
20240509,113500,20751198,1627,1627,1627,1627,0
|
|
20240509,113400,20751198,1627,1627,1627,1627,0
|
|
20240509,113300,20751198,1627,1627,1627,1627,0
|
|
20240509,113200,20751198,1627,1627,1627,1627,0
|
|
20240509,113100,20751198,1627,1627,1627,1627,0
|
|
20240509,113000,20751198,1627,1627,1627,1627,0
|
|
20240509,112900,20751198,1627,1627,1627,1627,0
|
|
20240509,112800,20751198,1627,1627,1627,1627,0
|
|
20240509,112700,20751198,1627,1627,1627,1627,0
|
|
20240509,112600,20751198,1627,1627,1627,1627,0
|
|
20240509,112500,20751198,1627,1627,1627,1627,277
|
|
20240509,112400,20300519,1627,1627,1627,1627,0
|
|
20240509,112300,20300519,1627,1628,1628,1627,2
|
|
20240509,112200,20297264,1628,1628,1628,1628,1600
|
|
20240509,112100,17692464,1628,1628,1628,1628,0
|
|
20240509,112000,17692464,1628,1628,1628,1628,0
|
|
20240509,111900,17692464,1628,1628,1628,1628,0
|
|
20240509,111800,17692464,1628,1628,1628,1628,0
|
|
20240509,111700,17692464,1628,1628,1628,1628,0
|
|
20240509,111600,17692464,1628,1628,1628,1628,0
|
|
20240509,111500,17692464,1628,1628,1628,1628,0
|
|
20240509,111400,17692464,1628,1628,1628,1628,0
|
|
20240509,111300,17692464,1628,1628,1628,1628,0
|
|
20240509,111200,17692464,1628,1628,1628,1628,0
|
|
20240509,111100,17692464,1628,1628,1628,1628,0
|
|
20240509,111000,17692464,1628,1628,1628,1628,0
|
|
20240509,110900,17692464,1628,1628,1628,1628,0
|
|
20240509,110800,17692464,1628,1628,1628,1628,304
|
|
20240509,110700,17197552,1628,1628,1628,1628,0
|
|
20240509,110600,17197552,1628,1628,1628,1628,0
|
|
20240509,110500,17197552,1628,1628,1628,1628,0
|
|
20240509,110400,17197552,1628,1628,1628,1628,0
|
|
20240509,110300,17197552,1628,1628,1628,1628,0
|
|
20240509,110200,17197552,1628,1628,1628,1628,0
|
|
20240509,110100,17197552,1628,1628,1628,1628,0
|
|
20240509,110000,17197552,1628,1628,1628,1628,0
|
|
20240509,105900,17197552,1628,1628,1628,1628,0
|
|
20240509,105800,17197552,1628,1628,1628,1628,0
|
|
20240509,105700,17197552,1628,1629,1629,1628,500
|
|
20240509,105600,16383502,1628,1628,1628,1628,0
|
|
20240509,105500,16383502,1628,1628,1628,1628,0
|
|
20240509,105400,16383502,1628,1628,1628,1628,0
|
|
20240509,105300,16383502,1628,1628,1628,1628,0
|
|
20240509,105200,16383502,1628,1628,1628,1628,0
|
|
20240509,105100,16383502,1628,1628,1628,1628,0
|
|
20240509,105000,16383502,1628,1628,1628,1628,0
|
|
20240509,104900,16383502,1628,1628,1628,1628,0
|
|
20240509,104800,16383502,1628,1628,1628,1628,0
|
|
20240509,104700,16383502,1628,1629,1629,1628,575
|
|
20240509,104600,15447396,1629,1629,1629,1629,440
|
|
20240509,104500,14730636,1629,1631,1631,1629,2
|
|
20240509,104400,14727376,1631,1630,1631,1630,4
|
|
20240509,104300,14720853,1628,1628,1628,1628,0
|
|
20240509,104200,14720853,1628,1628,1628,1628,0
|
|
20240509,104100,14720853,1628,1628,1628,1628,0
|
|
20240509,104000,14720853,1628,1628,1628,1628,0
|
|
20240509,103900,14720853,1628,1628,1628,1628,0
|
|
20240509,103800,14720853,1628,1628,1628,1628,0
|
|
20240509,103700,14720853,1628,1628,1628,1628,0
|
|
20240509,103600,14720853,1628,1628,1628,1628,0
|
|
20240509,103500,14720853,1628,1628,1628,1628,0
|
|
20240509,103400,14720853,1628,1628,1628,1628,0
|
|
20240509,103300,14720853,1628,1628,1628,1628,0
|
|
20240509,103200,14720853,1628,1628,1628,1628,0
|
|
20240509,103100,14720853,1628,1628,1628,1628,0
|
|
20240509,103000,14720853,1628,1630,1630,1628,11
|
|
20240509,102900,14702932,1630,1630,1630,1630,0
|
|
20240509,102800,14702932,1630,1630,1630,1630,690
|
|
20240509,102700,13578232,1630,1630,1630,1630,0
|
|
20240509,102600,13578232,1630,1630,1630,1630,0
|
|
20240509,102500,13578232,1630,1630,1630,1630,1
|
|
20240509,102400,13576602,1630,1630,1630,1630,0
|
|
20240509,102300,13576602,1630,1630,1630,1630,0
|
|
20240509,102200,13576602,1630,1630,1630,1630,0
|
|
20240509,102100,13576602,1630,1630,1630,1630,0
|
|
20240509,102000,13576602,1630,1630,1630,1630,0
|
|
20240509,101900,13576602,1630,1630,1630,1630,0
|
|
20240509,101800,13576602,1630,1630,1630,1630,0
|
|
20240509,101700,13576602,1630,1630,1630,1630,0
|
|
20240509,101600,13576602,1630,1630,1630,1630,0
|
|
20240509,101500,13576602,1630,1632,1632,1630,402
|
|
20240509,101400,12921338,1630,1631,1632,1630,6
|
|
20240509,101300,12911552,1630,1630,1630,1630,0
|
|
20240509,101200,12911552,1630,1630,1630,1630,0
|
|
20240509,101100,12911552,1630,1630,1630,1630,0
|
|
20240509,101000,12911552,1630,1630,1630,1630,0
|
|
20240509,100900,12911552,1630,1632,1632,1630,381
|
|
20240509,100800,12289764,1632,1632,1632,1632,0
|
|
20240509,100700,12289764,1632,1632,1632,1632,5
|
|
20240509,100600,12281604,1632,1632,1632,1632,0
|
|
20240509,100500,12281604,1632,1633,1633,1632,2
|
|
20240509,100400,12278339,1632,1632,1632,1632,10
|
|
20240509,100300,12262019,1632,1632,1632,1632,155
|
|
20240509,100200,12009059,1632,1632,1632,1632,101
|
|
20240509,100100,11844227,1631,1631,1631,1631,0
|
|
20240509,100000,11844227,1631,1631,1631,1631,0
|
|
20240509,095900,11844227,1631,1631,1631,1631,0
|
|
20240509,095800,11844227,1631,1631,1631,1631,0
|
|
20240509,095700,11844227,1631,1631,1631,1631,0
|
|
20240509,095600,11844227,1631,1631,1631,1631,0
|
|
20240509,095500,11844227,1631,1631,1631,1631,0
|
|
20240509,095400,11844227,1631,1631,1631,1631,149
|
|
20240509,095300,11601208,1631,1628,1631,1628,5
|
|
20240509,095200,11593065,1626,1626,1626,1626,0
|
|
20240509,095100,11593065,1626,1626,1626,1626,13
|
|
20240509,095000,11571927,1626,1628,1628,1626,2
|
|
20240509,094900,11568673,1625,1625,1625,1625,0
|
|
20240509,094800,11568673,1625,1625,1625,1625,0
|
|
20240509,094700,11568673,1625,1625,1625,1625,0
|
|
20240509,094600,11568673,1625,1626,1626,1625,3000
|
|
20240509,094500,6693035,1625,1625,1625,1625,0
|
|
20240509,094400,6693035,1625,1625,1625,1625,0
|
|
20240509,094300,6693035,1625,1625,1625,1625,0
|
|
20240509,094200,6693035,1625,1625,1625,1625,0
|
|
20240509,094100,6693035,1625,1625,1625,1625,0
|
|
20240509,094000,6693035,1625,1625,1625,1625,0
|
|
20240509,093900,6693035,1625,1625,1625,1625,0
|
|
20240509,093800,6693035,1625,1625,1625,1625,0
|
|
20240509,093700,6693035,1625,1625,1625,1625,0
|
|
20240509,093600,6693035,1625,1625,1625,1625,298
|
|
20240509,093500,6208785,1625,1625,1625,1625,22
|
|
20240509,093400,6173035,1625,1625,1625,1625,0
|
|
20240509,093300,6173035,1625,1625,1625,1625,0
|
|
20240509,093200,6173035,1625,1625,1625,1625,0
|
|
20240509,093100,6173035,1625,1625,1625,1625,0
|
|
20240509,093000,6173035,1625,1625,1625,1625,0
|
|
20240509,092900,6173035,1625,1625,1625,1625,0
|
|
20240509,092800,6173035,1625,1625,1625,1625,0
|
|
20240509,092700,6173035,1625,1625,1625,1625,0
|
|
20240509,092600,6173035,1625,1625,1625,1625,0
|
|
20240509,092500,6173035,1625,1625,1625,1625,0
|
|
20240509,092400,6173035,1625,1627,1627,1625,10
|
|
20240509,092300,6156767,1625,1625,1625,1625,0
|
|
20240509,092200,6156767,1625,1626,1626,1625,3
|
|
20240509,092100,6151890,1625,1625,1625,1625,0
|
|
20240509,092000,6151890,1625,1626,1626,1625,56
|
|
20240509,091900,6060836,1625,1625,1625,1625,4
|
|
20240509,091800,6054336,1625,1625,1625,1625,5
|
|
20240509,091700,6046211,1626,1625,1626,1625,636
|
|
20240509,091600,5012701,1621,1621,1621,1621,1
|
|
20240509,091500,5011080,1630,1628,1630,1621,13
|
|
20240509,091400,4989920,1621,1621,1621,1621,0
|
|
20240509,091300,4989920,1621,1621,1631,1621,4
|
|
20240509,091200,4983426,1621,1621,1621,1621,0
|
|
20240509,091100,4983426,1621,1623,1623,1621,164
|
|
20240509,091000,4717268,1623,1631,1631,1623,551
|
|
20240509,090900,3818602,1631,1631,1631,1631,0
|
|
20240509,090800,3818602,1631,1631,1631,1631,5
|
|
20240509,090700,3810447,1631,1631,1631,1631,4
|
|
20240509,090600,3803923,1631,1631,1631,1631,673
|
|
20240509,090500,2706260,1631,1631,1631,1631,1
|
|
20240509,090400,2704629,1634,1634,1634,1634,300
|
|
20240509,090300,2214429,1631,1631,1631,1631,0
|
|
20240509,090200,2214429,1631,1631,1631,1631,4
|
|
20240509,090100,2207905,1634,1623,1634,1623,803
|
|
20240509,090000,898681,1631,1631,1631,1631,351
|