674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,201100,244235940,9360,9360,9360,9360,1717
|
|
20240503,201000,244235940,9360,9360,9360,9360,0
|
|
20240503,200900,244235940,9360,9360,9360,9360,0
|
|
20240503,200800,244235940,9360,9360,9360,9360,0
|
|
20240503,200700,244235940,9360,9360,9360,9360,0
|
|
20240503,200600,244235940,9360,9360,9360,9360,0
|
|
20240503,200500,244235940,9360,9360,9360,9360,0
|
|
20240503,200400,244235940,9360,9360,9360,9360,0
|
|
20240503,200300,244235940,9360,9360,9360,9360,0
|
|
20240503,200200,244235940,9360,9360,9360,9360,0
|
|
20240503,200100,244235940,9360,9360,9360,9360,0
|
|
20240503,200000,244235940,9360,9360,9360,9360,0
|
|
20240503,195900,244235940,9360,9360,9360,9360,0
|
|
20240503,195800,244235940,9360,9360,9360,9360,0
|
|
20240503,195700,244235940,9360,9360,9360,9360,0
|
|
20240503,195600,244235940,9360,9360,9360,9360,0
|
|
20240503,195500,244235940,9360,9360,9360,9360,0
|
|
20240503,195400,244235940,9360,9360,9360,9360,0
|
|
20240503,195300,244235940,9360,9360,9360,9360,0
|
|
20240503,195200,244235940,9360,9360,9360,9360,0
|
|
20240503,195100,244235940,9360,9360,9360,9360,0
|
|
20240503,195000,244235940,9360,9360,9360,9360,0
|
|
20240503,194900,244235940,9360,9360,9360,9360,0
|
|
20240503,194800,244235940,9360,9360,9360,9360,0
|
|
20240503,194700,244235940,9360,9360,9360,9360,0
|
|
20240503,194600,244235940,9360,9360,9360,9360,0
|
|
20240503,194500,244235940,9360,9360,9360,9360,0
|
|
20240503,194400,244235940,9360,9360,9360,9360,0
|
|
20240503,194300,244235940,9360,9360,9360,9360,0
|
|
20240503,194200,244235940,9360,9360,9360,9360,0
|
|
20240503,194100,244235940,9360,9360,9360,9360,1717
|
|
20240503,194000,244235940,9360,9360,9360,9360,0
|
|
20240503,193900,244235940,9360,9360,9360,9360,0
|
|
20240503,193800,244235940,9360,9360,9360,9360,0
|
|
20240503,193700,244235940,9360,9360,9360,9360,0
|
|
20240503,193600,244235940,9360,9360,9360,9360,0
|
|
20240503,193500,244235940,9360,9360,9360,9360,0
|
|
20240503,193400,244235940,9360,9360,9360,9360,0
|
|
20240503,193300,244235940,9360,9360,9360,9360,0
|
|
20240503,193200,244235940,9360,9360,9360,9360,0
|
|
20240503,193100,244235940,9360,9360,9360,9360,0
|
|
20240503,193000,244235940,9360,9360,9360,9360,0
|
|
20240503,192900,244235940,9360,9360,9360,9360,0
|
|
20240503,192800,244235940,9360,9360,9360,9360,0
|
|
20240503,192700,244235940,9360,9360,9360,9360,0
|
|
20240503,192600,244235940,9360,9360,9360,9360,0
|
|
20240503,192500,244235940,9360,9360,9360,9360,0
|
|
20240503,192400,244235940,9360,9360,9360,9360,0
|
|
20240503,192300,244235940,9360,9360,9360,9360,0
|
|
20240503,192200,244235940,9360,9360,9360,9360,0
|
|
20240503,192100,244235940,9360,9360,9360,9360,0
|
|
20240503,192000,244235940,9360,9360,9360,9360,0
|
|
20240503,191900,244235940,9360,9360,9360,9360,0
|
|
20240503,191800,244235940,9360,9360,9360,9360,0
|
|
20240503,191700,244235940,9360,9360,9360,9360,0
|
|
20240503,191600,244235940,9360,9360,9360,9360,0
|
|
20240503,191500,244235940,9360,9360,9360,9360,0
|
|
20240503,191400,244235940,9360,9360,9360,9360,0
|
|
20240503,191300,244235940,9360,9360,9360,9360,0
|
|
20240503,191200,244235940,9360,9360,9360,9360,0
|
|
20240503,191100,244235940,9360,9360,9360,9360,1717
|
|
20240503,191000,244235940,9360,9360,9360,9360,0
|
|
20240503,190900,244235940,9360,9360,9360,9360,0
|
|
20240503,190800,244235940,9360,9360,9360,9360,0
|
|
20240503,190700,244235940,9360,9360,9360,9360,0
|
|
20240503,190600,244235940,9360,9360,9360,9360,0
|
|
20240503,190500,244235940,9360,9360,9360,9360,0
|
|
20240503,190400,244235940,9360,9360,9360,9360,0
|
|
20240503,190300,244235940,9360,9360,9360,9360,0
|
|
20240503,190200,244235940,9360,9360,9360,9360,0
|
|
20240503,190100,244235940,9360,9360,9360,9360,0
|
|
20240503,190000,244235940,9360,9360,9360,9360,0
|
|
20240503,185900,244235940,9360,9360,9360,9360,0
|
|
20240503,185800,244235940,9360,9360,9360,9360,0
|
|
20240503,185700,244235940,9360,9360,9360,9360,0
|
|
20240503,185600,244235940,9360,9360,9360,9360,0
|
|
20240503,185500,244235940,9360,9360,9360,9360,0
|
|
20240503,185400,244235940,9360,9360,9360,9360,0
|
|
20240503,185300,244235940,9360,9360,9360,9360,0
|
|
20240503,185200,244235940,9360,9360,9360,9360,0
|
|
20240503,185100,244235940,9360,9360,9360,9360,0
|
|
20240503,185000,244235940,9360,9360,9360,9360,0
|
|
20240503,184900,244235940,9360,9360,9360,9360,0
|
|
20240503,184800,244235940,9360,9360,9360,9360,0
|
|
20240503,184700,244235940,9360,9360,9360,9360,0
|
|
20240503,184600,244235940,9360,9360,9360,9360,0
|
|
20240503,184500,244235940,9360,9360,9360,9360,0
|
|
20240503,184400,244235940,9360,9360,9360,9360,0
|
|
20240503,184300,244235940,9360,9360,9360,9360,0
|
|
20240503,184200,244235940,9360,9360,9360,9360,0
|
|
20240503,184100,244235940,9360,9360,9360,9360,1717
|
|
20240503,184000,244235940,9360,9360,9360,9360,0
|
|
20240503,183900,244235940,9360,9360,9360,9360,0
|
|
20240503,183800,244235940,9360,9360,9360,9360,0
|
|
20240503,183700,244235940,9360,9360,9360,9360,0
|
|
20240503,183600,244235940,9360,9360,9360,9360,0
|
|
20240503,183500,244235940,9360,9360,9360,9360,0
|
|
20240503,183400,244235940,9360,9360,9360,9360,0
|
|
20240503,183300,244235940,9360,9360,9360,9360,0
|
|
20240503,183200,244235940,9360,9360,9360,9360,0
|
|
20240503,183100,244235940,9360,9360,9360,9360,0
|
|
20240503,183000,244235940,9360,9360,9360,9360,0
|
|
20240503,182900,244235940,9360,9360,9360,9360,0
|
|
20240503,182800,244235940,9360,9360,9360,9360,0
|
|
20240503,182700,244235940,9360,9360,9360,9360,0
|
|
20240503,182600,244235940,9360,9360,9360,9360,0
|
|
20240503,182500,244235940,9360,9360,9360,9360,0
|
|
20240503,182400,244235940,9360,9360,9360,9360,0
|
|
20240503,182300,244235940,9360,9360,9360,9360,0
|
|
20240503,182200,244235940,9360,9360,9360,9360,0
|
|
20240503,182100,244235940,9360,9360,9360,9360,0
|
|
20240503,182000,244235940,9360,9360,9360,9360,0
|
|
20240503,181900,244235940,9360,9360,9360,9360,0
|
|
20240503,181800,244235940,9360,9360,9360,9360,0
|
|
20240503,181700,244235940,9360,9360,9360,9360,0
|
|
20240503,181600,244235940,9360,9360,9360,9360,0
|
|
20240503,181500,244235940,9360,9360,9360,9360,0
|
|
20240503,181400,244235940,9360,9360,9360,9360,0
|
|
20240503,181300,244235940,9360,9360,9360,9360,0
|
|
20240503,181200,244235940,9360,9360,9360,9360,0
|
|
20240503,181100,244235940,9360,9360,9360,9360,1717
|
|
20240503,181000,244235940,9360,9360,9360,9360,0
|
|
20240503,180900,244235940,9360,9360,9360,9360,0
|
|
20240503,180800,244235940,9360,9360,9360,9360,0
|
|
20240503,180700,244235940,9360,9360,9360,9360,0
|
|
20240503,180600,244235940,9360,9360,9360,9360,0
|
|
20240503,180500,244235940,9360,9360,9360,9360,0
|
|
20240503,180400,244235940,9360,9360,9360,9360,0
|
|
20240503,180300,244235940,9360,9360,9360,9360,0
|
|
20240503,180200,244235940,9360,9360,9360,9360,0
|
|
20240503,180100,244235940,9360,9360,9360,9360,0
|
|
20240503,180000,244235940,9360,9360,9360,9360,0
|
|
20240503,175900,244235940,9360,9360,9360,9360,0
|
|
20240503,175800,244235940,9360,9360,9360,9360,0
|
|
20240503,175700,244235940,9360,9360,9360,9360,0
|
|
20240503,175600,244235940,9360,9360,9360,9360,0
|
|
20240503,175500,244235940,9360,9360,9360,9360,0
|
|
20240503,175400,244235940,9360,9360,9360,9360,0
|
|
20240503,175300,244235940,9360,9360,9360,9360,0
|
|
20240503,175200,244235940,9360,9360,9360,9360,0
|
|
20240503,175100,244235940,9360,9360,9360,9360,0
|
|
20240503,175000,244235940,9360,9360,9360,9360,0
|
|
20240503,174900,244235940,9360,9360,9360,9360,0
|
|
20240503,174800,244235940,9360,9360,9360,9360,0
|
|
20240503,174700,244235940,9360,9360,9360,9360,0
|
|
20240503,174600,244235940,9360,9360,9360,9360,0
|
|
20240503,174500,244235940,9360,9360,9360,9360,0
|
|
20240503,174400,244235940,9360,9360,9360,9360,0
|
|
20240503,174300,244235940,9360,9360,9360,9360,0
|
|
20240503,174200,244235940,9360,9360,9360,9360,0
|
|
20240503,174100,244235940,9360,9360,9360,9360,1717
|
|
20240503,174000,244235940,9360,9360,9360,9360,0
|
|
20240503,173900,244235940,9360,9360,9360,9360,0
|
|
20240503,173800,244235940,9360,9360,9360,9360,0
|
|
20240503,173700,244235940,9360,9360,9360,9360,0
|
|
20240503,173600,244235940,9360,9360,9360,9360,0
|
|
20240503,173500,244235940,9360,9360,9360,9360,0
|
|
20240503,173400,244235940,9360,9360,9360,9360,0
|
|
20240503,173300,244235940,9360,9360,9360,9360,0
|
|
20240503,173200,244235940,9360,9360,9360,9360,0
|
|
20240503,173100,244235940,9360,9360,9360,9360,0
|
|
20240503,173000,244235940,9360,9360,9360,9360,0
|
|
20240503,172900,244235940,9360,9360,9360,9360,0
|
|
20240503,172800,244235940,9360,9360,9360,9360,0
|
|
20240503,172700,244235940,9360,9360,9360,9360,0
|
|
20240503,172600,244235940,9360,9360,9360,9360,0
|
|
20240503,172500,244235940,9360,9360,9360,9360,0
|
|
20240503,172400,244235940,9360,9360,9360,9360,0
|
|
20240503,172300,244235940,9360,9360,9360,9360,0
|
|
20240503,172200,244235940,9360,9360,9360,9360,0
|
|
20240503,172100,244235940,9360,9360,9360,9360,0
|
|
20240503,172000,244235940,9360,9360,9360,9360,0
|
|
20240503,171900,244235940,9360,9360,9360,9360,0
|
|
20240503,171800,244235940,9360,9360,9360,9360,0
|
|
20240503,171700,244235940,9360,9360,9360,9360,0
|
|
20240503,171600,244235940,9360,9360,9360,9360,0
|
|
20240503,171500,244235940,9360,9360,9360,9360,0
|
|
20240503,171400,244235940,9360,9360,9360,9360,0
|
|
20240503,171300,244235940,9360,9360,9360,9360,0
|
|
20240503,171200,244235940,9360,9360,9360,9360,0
|
|
20240503,171100,244235940,9360,9360,9360,9360,1717
|
|
20240503,171000,244235940,9360,9360,9360,9360,0
|
|
20240503,170900,244235940,9360,9360,9360,9360,0
|
|
20240503,170800,244235940,9360,9360,9360,9360,0
|
|
20240503,170700,244235940,9360,9360,9360,9360,0
|
|
20240503,170600,244235940,9360,9360,9360,9360,0
|
|
20240503,170500,244235940,9360,9360,9360,9360,0
|
|
20240503,170400,244235940,9360,9360,9360,9360,0
|
|
20240503,170300,244235940,9360,9360,9360,9360,0
|
|
20240503,170200,244235940,9360,9360,9360,9360,0
|
|
20240503,170100,244235940,9360,9360,9360,9360,0
|
|
20240503,170000,244235940,9360,9360,9360,9360,0
|
|
20240503,165900,244235940,9360,9360,9360,9360,0
|
|
20240503,165800,244235940,9360,9360,9360,9360,0
|
|
20240503,165700,244235940,9360,9360,9360,9360,0
|
|
20240503,165600,244235940,9360,9360,9360,9360,0
|
|
20240503,165500,244235940,9360,9360,9360,9360,0
|
|
20240503,165400,244235940,9360,9360,9360,9360,0
|
|
20240503,165300,244235940,9360,9360,9360,9360,0
|
|
20240503,165200,244235940,9360,9360,9360,9360,0
|
|
20240503,165100,244235940,9360,9360,9360,9360,0
|
|
20240503,165000,244235940,9360,9360,9360,9360,0
|
|
20240503,164900,244235940,9360,9360,9360,9360,0
|
|
20240503,164800,244235940,9360,9360,9360,9360,0
|
|
20240503,164700,244235940,9360,9360,9360,9360,0
|
|
20240503,164600,244235940,9360,9360,9360,9360,0
|
|
20240503,164500,244235940,9360,9360,9360,9360,0
|
|
20240503,164400,244235940,9360,9360,9360,9360,0
|
|
20240503,164300,244235940,9360,9360,9360,9360,0
|
|
20240503,164200,244235940,9360,9360,9360,9360,0
|
|
20240503,164100,244235940,9360,9360,9360,9360,1717
|
|
20240503,164000,244235940,9360,9360,9360,9360,0
|
|
20240503,163900,244235940,9360,9360,9360,9360,0
|
|
20240503,163800,244235940,9360,9360,9360,9360,0
|
|
20240503,163700,244235940,9360,9360,9360,9360,0
|
|
20240503,163600,244235940,9360,9360,9360,9360,0
|
|
20240503,163500,244235940,9360,9360,9360,9360,0
|
|
20240503,163400,244235940,9360,9360,9360,9360,0
|
|
20240503,163300,244235940,9360,9360,9360,9360,0
|
|
20240503,163200,244235940,9360,9360,9360,9360,0
|
|
20240503,163100,244235940,9360,9360,9360,9360,0
|
|
20240503,163000,244235940,9360,9360,9360,9360,0
|
|
20240503,162900,244235940,9360,9360,9360,9360,0
|
|
20240503,162800,244235940,9360,9360,9360,9360,0
|
|
20240503,162700,244235940,9360,9360,9360,9360,0
|
|
20240503,162600,244235940,9360,9360,9360,9360,0
|
|
20240503,162500,244235940,9360,9360,9360,9360,0
|
|
20240503,162400,244235940,9360,9360,9360,9360,0
|
|
20240503,162300,244235940,9360,9360,9360,9360,0
|
|
20240503,162200,244235940,9360,9360,9360,9360,0
|
|
20240503,162100,244235940,9360,9360,9360,9360,0
|
|
20240503,162000,244235940,9360,9360,9360,9360,0
|
|
20240503,161900,244235940,9360,9360,9360,9360,0
|
|
20240503,161800,244235940,9360,9360,9360,9360,0
|
|
20240503,161700,244235940,9360,9360,9360,9360,0
|
|
20240503,161600,244235940,9360,9360,9360,9360,0
|
|
20240503,161500,244235940,9360,9360,9360,9360,0
|
|
20240503,161400,244235940,9360,9360,9360,9360,0
|
|
20240503,161300,244235940,9360,9360,9360,9360,0
|
|
20240503,161200,244235940,9360,9360,9360,9360,0
|
|
20240503,161100,244235940,9360,9360,9360,9360,1717
|
|
20240503,161000,244235940,9360,9360,9360,9360,0
|
|
20240503,160900,244235940,9360,9360,9360,9360,0
|
|
20240503,160800,244235940,9360,9360,9360,9360,0
|
|
20240503,160700,244235940,9360,9360,9360,9360,0
|
|
20240503,160600,244235940,9360,9360,9360,9360,0
|
|
20240503,160500,244235940,9360,9360,9360,9360,0
|
|
20240503,160400,244235940,9360,9360,9360,9360,0
|
|
20240503,160300,244235940,9360,9360,9360,9360,0
|
|
20240503,160200,244235940,9360,9360,9360,9360,0
|
|
20240503,160100,244235940,9360,9360,9360,9360,0
|
|
20240503,160000,244235940,9360,9360,9360,9360,0
|
|
20240503,155900,244235940,9360,9360,9360,9360,0
|
|
20240503,155800,244235940,9360,9360,9360,9360,0
|
|
20240503,155700,244235940,9360,9360,9360,9360,0
|
|
20240503,155600,244235940,9360,9360,9360,9360,0
|
|
20240503,155500,244235940,9360,9360,9360,9360,0
|
|
20240503,155400,244235940,9360,9360,9360,9360,0
|
|
20240503,155300,244235940,9360,9360,9360,9360,0
|
|
20240503,155200,244235940,9360,9360,9360,9360,0
|
|
20240503,155100,244235940,9360,9360,9360,9360,0
|
|
20240503,155000,244235940,9360,9360,9360,9360,0
|
|
20240503,154900,244235940,9360,9360,9360,9360,0
|
|
20240503,154800,244235940,9360,9360,9360,9360,0
|
|
20240503,154700,244235940,9360,9360,9360,9360,0
|
|
20240503,154600,244235940,9360,9360,9360,9360,0
|
|
20240503,154500,244235940,9360,9360,9360,9360,0
|
|
20240503,154400,244235940,9360,9360,9360,9360,0
|
|
20240503,154300,244235940,9360,9360,9360,9360,0
|
|
20240503,154200,244235940,9360,9360,9360,9360,0
|
|
20240503,154100,244235940,9360,9360,9360,9360,1717
|
|
20240503,154000,244235940,9360,9360,9360,9360,0
|
|
20240503,153900,244235940,9360,9360,9360,9360,0
|
|
20240503,153800,244235940,9360,9360,9360,9360,0
|
|
20240503,153700,244235940,9360,9360,9360,9360,0
|
|
20240503,153600,244235940,9360,9360,9360,9360,0
|
|
20240503,153500,244235940,9360,9360,9360,9360,0
|
|
20240503,153400,244235940,9360,9360,9360,9360,0
|
|
20240503,153300,244235940,9360,9360,9360,9360,0
|
|
20240503,153200,244235940,9360,9360,9360,9360,0
|
|
20240503,153100,244235940,9360,9360,9360,9360,0
|
|
20240503,153000,244235940,9360,9360,9360,9360,1717
|
|
20240503,152900,228164820,9350,9350,9350,9350,0
|
|
20240503,152800,228164820,9350,9350,9350,9350,0
|
|
20240503,152700,228164820,9350,9350,9350,9350,0
|
|
20240503,152600,228164820,9350,9350,9350,9350,0
|
|
20240503,152500,228164820,9350,9350,9350,9350,0
|
|
20240503,152400,228164820,9350,9350,9350,9350,0
|
|
20240503,152300,228164820,9350,9350,9350,9350,0
|
|
20240503,152200,228164820,9350,9350,9350,9350,0
|
|
20240503,152100,228164820,9350,9350,9350,9350,0
|
|
20240503,152000,228164820,9350,9350,9350,9350,0
|
|
20240503,151900,228164820,9350,9350,9350,9340,27
|
|
20240503,151800,227912420,9360,9360,9360,9360,0
|
|
20240503,151700,227912420,9360,9360,9360,9360,10
|
|
20240503,151600,227818820,9360,9360,9360,9360,10
|
|
20240503,151500,227725220,9370,9370,9370,9370,0
|
|
20240503,151400,227725220,9370,9370,9370,9370,0
|
|
20240503,151300,227725220,9370,9340,9370,9340,1500
|
|
20240503,151200,213693710,9300,9300,9300,9300,0
|
|
20240503,151100,213693710,9300,9340,9340,9300,17
|
|
20240503,151000,213535170,9350,9350,9350,9350,0
|
|
20240503,150900,213535170,9350,9330,9350,9330,151
|
|
20240503,150800,212124700,9340,9300,9340,9300,150
|
|
20240503,150700,210727920,9270,9280,9280,9270,15
|
|
20240503,150600,210588820,9270,9270,9270,9270,0
|
|
20240503,150500,210588820,9270,9270,9270,9270,8
|
|
20240503,150400,210514660,9280,9270,9280,9270,13
|
|
20240503,150300,210394050,9280,9280,9280,9280,0
|
|
20240503,150200,210394050,9280,9280,9280,9280,100
|
|
20240503,150100,209466050,9280,9280,9280,9280,14
|
|
20240503,150000,209336130,9300,9290,9300,9290,135
|
|
20240503,145900,208081470,9270,9270,9270,9270,0
|
|
20240503,145800,208081470,9270,9270,9270,9270,0
|
|
20240503,145700,208081470,9270,9270,9270,9270,1
|
|
20240503,145600,208072200,9270,9270,9270,9270,0
|
|
20240503,145500,208072200,9270,9270,9270,9270,500
|
|
20240503,145400,203437200,9290,9290,9290,9290,1
|
|
20240503,145300,203427910,9300,9300,9300,9300,0
|
|
20240503,145200,203427910,9300,9300,9300,9300,0
|
|
20240503,145100,203427910,9300,9300,9300,9300,100
|
|
20240503,145000,202497910,9310,9310,9310,9310,0
|
|
20240503,144900,202497910,9310,9310,9310,9310,0
|
|
20240503,144800,202497910,9310,9310,9310,9310,0
|
|
20240503,144700,202497910,9310,9310,9310,9310,1
|
|
20240503,144600,202488600,9320,9310,9320,9310,10
|
|
20240503,144500,202395450,9320,9320,9320,9320,0
|
|
20240503,144400,202395450,9320,9320,9320,9320,10
|
|
20240503,144300,202302250,9330,9330,9330,9330,0
|
|
20240503,144200,202302250,9330,9290,9330,9290,500
|
|
20240503,144100,197645750,9290,9290,9290,9290,0
|
|
20240503,144000,197645750,9290,9270,9290,9270,793
|
|
20240503,143900,190284490,9270,9270,9270,9270,0
|
|
20240503,143800,190284490,9270,9270,9270,9270,2
|
|
20240503,143700,190265950,9270,9270,9270,9270,0
|
|
20240503,143600,190265950,9270,9250,9270,9250,311
|
|
20240503,143500,187383080,9270,9270,9270,9270,0
|
|
20240503,143400,187383080,9270,9270,9270,9270,0
|
|
20240503,143300,187383080,9270,9270,9270,9270,10
|
|
20240503,143200,187290380,9250,9250,9250,9250,500
|
|
20240503,143100,182665380,9270,9270,9270,9270,1
|
|
20240503,143000,182656110,9250,9270,9270,9250,21
|
|
20240503,142900,182461840,9240,9240,9240,9240,0
|
|
20240503,142800,182461840,9240,9250,9250,9240,531
|
|
20240503,142700,177551620,9270,9270,9270,9270,1
|
|
20240503,142600,177542350,9250,9250,9250,9250,5
|
|
20240503,142500,177496100,9280,9280,9280,9280,0
|
|
20240503,142400,177496100,9280,9280,9280,9280,0
|
|
20240503,142300,177496100,9280,9280,9280,9280,0
|
|
20240503,142200,177496100,9280,9280,9280,9280,0
|
|
20240503,142100,177496100,9280,9280,9280,9280,0
|
|
20240503,142000,177496100,9280,9270,9280,9270,5
|
|
20240503,141900,177449740,9270,9270,9270,9270,1
|
|
20240503,141800,177440470,9250,9250,9250,9250,0
|
|
20240503,141700,177440470,9250,9250,9250,9250,60
|
|
20240503,141600,176885470,9280,9280,9280,9250,38
|
|
20240503,141500,176533910,9250,9250,9250,9250,74
|
|
20240503,141400,175849410,9260,9260,9260,9260,1
|
|
20240503,141300,175840150,9250,9250,9250,9250,0
|
|
20240503,141200,175840150,9250,9250,9250,9250,0
|
|
20240503,141100,175840150,9250,9250,9250,9250,150
|
|
20240503,141000,174452650,9270,9270,9270,9270,5
|
|
20240503,140900,174406300,9280,9280,9280,9280,0
|
|
20240503,140800,174406300,9280,9280,9280,9280,0
|
|
20240503,140700,174406300,9280,9280,9280,9280,0
|
|
20240503,140600,174406300,9280,9280,9280,9280,0
|
|
20240503,140500,174406300,9280,9280,9280,9280,1
|
|
20240503,140400,174397020,9250,9250,9250,9250,0
|
|
20240503,140300,174397020,9250,9250,9250,9250,0
|
|
20240503,140200,174397020,9250,9250,9250,9250,0
|
|
20240503,140100,174397020,9250,9250,9250,9250,0
|
|
20240503,140000,174397020,9250,9280,9280,9250,2
|
|
20240503,135900,174378490,9250,9250,9250,9250,0
|
|
20240503,135800,174378490,9250,9250,9250,9250,17
|
|
20240503,135700,174221240,9280,9280,9280,9280,8
|
|
20240503,135600,174147000,9280,9280,9280,9280,0
|
|
20240503,135500,174147000,9280,9280,9280,9280,0
|
|
20240503,135400,174147000,9280,9280,9280,9280,0
|
|
20240503,135300,174147000,9280,9280,9280,9280,0
|
|
20240503,135200,174147000,9280,9260,9280,9260,425
|
|
20240503,135100,170210910,9250,9250,9250,9250,0
|
|
20240503,135000,170210910,9250,9250,9250,9250,60
|
|
20240503,134900,169655910,9250,9250,9250,9250,116
|
|
20240503,134800,168582910,9250,9250,9250,9250,200
|
|
20240503,134700,166732910,9240,9240,9240,9240,0
|
|
20240503,134600,166732910,9240,9240,9240,9240,826
|
|
20240503,134500,159100670,9240,9240,9240,9240,0
|
|
20240503,134400,159100670,9240,9240,9240,9240,500
|
|
20240503,134300,154480670,9240,9240,9240,9240,574
|
|
20240503,134200,149176910,9240,9240,9240,9240,0
|
|
20240503,134100,149176910,9240,9240,9240,9240,0
|
|
20240503,134000,149176910,9240,9240,9240,9240,0
|
|
20240503,133900,149176910,9240,9240,9240,9240,0
|
|
20240503,133800,149176910,9240,9240,9240,9240,0
|
|
20240503,133700,149176910,9240,9240,9240,9240,0
|
|
20240503,133600,149176910,9240,9240,9240,9240,0
|
|
20240503,133500,149176910,9240,9240,9240,9240,0
|
|
20240503,133400,149176910,9240,9240,9240,9240,0
|
|
20240503,133300,149176910,9240,9240,9240,9240,0
|
|
20240503,133200,149176910,9240,9240,9240,9240,0
|
|
20240503,133100,149176910,9240,9240,9240,9240,0
|
|
20240503,133000,149176910,9240,9240,9240,9240,0
|
|
20240503,132900,149176910,9240,9240,9240,9240,0
|
|
20240503,132800,149176910,9240,9240,9240,9240,1050
|
|
20240503,132700,139474910,9250,9250,9250,9250,0
|
|
20240503,132600,139474910,9250,9250,9250,9250,0
|
|
20240503,132500,139474910,9250,9250,9250,9250,300
|
|
20240503,132400,136699910,9250,9250,9250,9250,200
|
|
20240503,132300,134849910,9260,9260,9260,9260,0
|
|
20240503,132200,134849910,9260,9260,9260,9260,0
|
|
20240503,132100,134849910,9260,9250,9260,9250,561
|
|
20240503,132000,129660650,9250,9250,9250,9250,500
|
|
20240503,131900,125035650,9260,9260,9260,9260,0
|
|
20240503,131800,125035650,9260,9260,9260,9260,0
|
|
20240503,131700,125035650,9260,9260,9260,9260,0
|
|
20240503,131600,125035650,9260,9260,9260,9260,200
|
|
20240503,131500,123183650,9250,9250,9250,9250,0
|
|
20240503,131400,123183650,9250,9250,9250,9250,0
|
|
20240503,131300,123183650,9250,9250,9250,9250,0
|
|
20240503,131200,123183650,9250,9250,9250,9250,0
|
|
20240503,131100,123183650,9250,9250,9250,9250,0
|
|
20240503,131000,123183650,9250,9250,9250,9250,0
|
|
20240503,130900,123183650,9250,9250,9250,9250,0
|
|
20240503,130800,123183650,9250,9250,9250,9250,0
|
|
20240503,130700,123183650,9250,9250,9250,9250,0
|
|
20240503,130600,123183650,9250,9250,9250,9250,0
|
|
20240503,130500,123183650,9250,9250,9250,9250,0
|
|
20240503,130400,123183650,9250,9250,9250,9250,0
|
|
20240503,130300,123183650,9250,9250,9250,9250,0
|
|
20240503,130200,123183650,9250,9250,9250,9250,0
|
|
20240503,130100,123183650,9250,9250,9250,9250,0
|
|
20240503,130000,123183650,9250,9250,9250,9250,0
|
|
20240503,125900,123183650,9250,9250,9250,9250,0
|
|
20240503,125800,123183650,9250,9250,9250,9250,0
|
|
20240503,125700,123183650,9250,9250,9250,9250,500
|
|
20240503,125600,118558650,9250,9250,9250,9250,667
|
|
20240503,125500,112388900,9250,9250,9250,9250,0
|
|
20240503,125400,112388900,9250,9250,9250,9250,0
|
|
20240503,125300,112388900,9250,9250,9250,9250,0
|
|
20240503,125200,112388900,9250,9250,9250,9250,0
|
|
20240503,125100,112388900,9250,9250,9250,9250,0
|
|
20240503,125000,112388900,9250,9250,9250,9250,0
|
|
20240503,124900,112388900,9250,9250,9250,9250,0
|
|
20240503,124800,112388900,9250,9250,9250,9250,0
|
|
20240503,124700,112388900,9250,9250,9250,9250,0
|
|
20240503,124600,112388900,9250,9250,9250,9250,0
|
|
20240503,124500,112388900,9250,9250,9250,9250,0
|
|
20240503,124400,112388900,9250,9250,9250,9250,0
|
|
20240503,124300,112388900,9250,9250,9250,9250,0
|
|
20240503,124200,112388900,9250,9250,9250,9250,0
|
|
20240503,124100,112388900,9250,9250,9250,9250,0
|
|
20240503,124000,112388900,9250,9250,9250,9250,0
|
|
20240503,123900,112388900,9250,9250,9250,9250,0
|
|
20240503,123800,112388900,9250,9250,9250,9250,0
|
|
20240503,123700,112388900,9250,9250,9250,9250,0
|
|
20240503,123600,112388900,9250,9250,9250,9250,0
|
|
20240503,123500,112388900,9250,9250,9250,9250,0
|
|
20240503,123400,112388900,9250,9250,9250,9250,0
|
|
20240503,123300,112388900,9250,9250,9250,9250,0
|
|
20240503,123200,112388900,9250,9250,9250,9250,0
|
|
20240503,123100,112388900,9250,9250,9250,9250,0
|
|
20240503,123000,112388900,9250,9250,9250,9250,0
|
|
20240503,122900,112388900,9250,9250,9250,9250,10
|
|
20240503,122800,112296400,9230,9230,9230,9230,0
|
|
20240503,122700,112296400,9230,9230,9230,9230,0
|
|
20240503,122600,112296400,9230,9230,9230,9230,0
|
|
20240503,122500,112296400,9230,9230,9230,9230,0
|
|
20240503,122400,112296400,9230,9230,9230,9230,0
|
|
20240503,122300,112296400,9230,9250,9250,9230,1750
|
|
20240503,122200,96139390,9280,9280,9280,9280,0
|
|
20240503,122100,96139390,9280,9280,9280,9280,60
|
|
20240503,122000,95582590,9280,9280,9280,9280,0
|
|
20240503,121900,95582590,9280,9280,9280,9280,0
|
|
20240503,121800,95582590,9280,9280,9280,9280,0
|
|
20240503,121700,95582590,9280,9280,9280,9280,37
|
|
20240503,121600,95239230,9280,9280,9280,9280,0
|
|
20240503,121500,95239230,9280,9280,9280,9280,0
|
|
20240503,121400,95239230,9280,9280,9280,9280,0
|
|
20240503,121300,95239230,9280,9280,9280,9280,0
|
|
20240503,121200,95239230,9280,9280,9280,9280,0
|
|
20240503,121100,95239230,9280,9280,9280,9280,0
|
|
20240503,121000,95239230,9280,9280,9280,9280,0
|
|
20240503,120900,95239230,9280,9280,9280,9280,0
|
|
20240503,120800,95239230,9280,9280,9280,9280,0
|
|
20240503,120700,95239230,9280,9280,9280,9280,0
|
|
20240503,120600,95239230,9280,9280,9280,9280,0
|
|
20240503,120500,95239230,9280,9280,9280,9280,0
|
|
20240503,120400,95239230,9280,9280,9280,9280,0
|
|
20240503,120300,95239230,9280,9280,9280,9280,1
|
|
20240503,120200,95229950,9280,9280,9280,9280,4
|
|
20240503,120100,95192830,9250,9250,9250,9250,0
|
|
20240503,120000,95192830,9250,9250,9250,9250,0
|
|
20240503,115900,95192830,9250,9250,9250,9250,0
|
|
20240503,115800,95192830,9250,9250,9250,9250,0
|
|
20240503,115700,95192830,9250,9250,9250,9250,0
|
|
20240503,115600,95192830,9250,9250,9250,9250,0
|
|
20240503,115500,95192830,9250,9250,9250,9250,1
|
|
20240503,115400,95183580,9250,9250,9250,9250,0
|
|
20240503,115300,95183580,9250,9250,9250,9250,0
|
|
20240503,115200,95183580,9250,9250,9250,9250,0
|
|
20240503,115100,95183580,9250,9250,9250,9250,0
|
|
20240503,115000,95183580,9250,9250,9250,9250,0
|
|
20240503,114900,95183580,9250,9250,9250,9250,0
|
|
20240503,114800,95183580,9250,9250,9250,9250,0
|
|
20240503,114700,95183580,9250,9250,9250,9250,0
|
|
20240503,114600,95183580,9250,9250,9250,9250,10
|
|
20240503,114500,95091080,9240,9240,9240,9240,0
|
|
20240503,114400,95091080,9240,9240,9240,9240,0
|
|
20240503,114300,95091080,9240,9240,9240,9240,0
|
|
20240503,114200,95091080,9240,9250,9250,9240,30
|
|
20240503,114100,94813810,9250,9250,9250,9250,0
|
|
20240503,114000,94813810,9250,9250,9250,9250,3
|
|
20240503,113900,94786060,9260,9260,9260,9260,0
|
|
20240503,113800,94786060,9260,9260,9260,9260,0
|
|
20240503,113700,94786060,9260,9260,9260,9260,0
|
|
20240503,113600,94786060,9260,9260,9260,9260,1
|
|
20240503,113500,94776800,9260,9260,9260,9260,1
|
|
20240503,113400,94767540,9260,9260,9260,9260,0
|
|
20240503,113300,94767540,9260,9260,9260,9260,0
|
|
20240503,113200,94767540,9260,9260,9260,9260,0
|
|
20240503,113100,94767540,9260,9260,9260,9260,0
|
|
20240503,113000,94767540,9260,9260,9260,9260,100
|
|
20240503,112900,93841540,9280,9280,9280,9280,0
|
|
20240503,112800,93841540,9280,9280,9280,9280,0
|
|
20240503,112700,93841540,9280,9280,9280,9280,0
|
|
20240503,112600,93841540,9280,9270,9280,9270,13
|
|
20240503,112500,93720910,9230,9230,9230,9230,0
|
|
20240503,112400,93720910,9230,9230,9230,9230,0
|
|
20240503,112300,93720910,9230,9230,9230,9230,0
|
|
20240503,112200,93720910,9230,9230,9230,9230,0
|
|
20240503,112100,93720910,9230,9230,9230,9230,1000
|
|
20240503,112000,84490910,9240,9240,9240,9240,0
|
|
20240503,111900,84490910,9240,9260,9260,9240,1000
|
|
20240503,111800,75248890,9270,9270,9270,9270,0
|
|
20240503,111700,75248890,9270,9270,9270,9270,0
|
|
20240503,111600,75248890,9270,9270,9270,9270,0
|
|
20240503,111500,75248890,9270,9270,9270,9270,0
|
|
20240503,111400,75248890,9270,9270,9270,9270,0
|
|
20240503,111300,75248890,9270,9270,9270,9270,0
|
|
20240503,111200,75248890,9270,9270,9270,9270,0
|
|
20240503,111100,75248890,9270,9270,9270,9270,0
|
|
20240503,111000,75248890,9270,9270,9270,9270,18
|
|
20240503,110900,75082030,9270,9260,9270,9260,102
|
|
20240503,110800,74136990,9240,9240,9240,9240,0
|
|
20240503,110700,74136990,9240,9240,9240,9240,0
|
|
20240503,110600,74136990,9240,9240,9240,9240,47
|
|
20240503,110500,73702710,9240,9240,9240,9240,0
|
|
20240503,110400,73702710,9240,9250,9250,9240,400
|
|
20240503,110300,70003500,9260,9260,9260,9260,0
|
|
20240503,110200,70003500,9260,9260,9260,9260,7
|
|
20240503,110100,69938680,9260,9260,9260,9260,197
|
|
20240503,110000,68114460,9270,9270,9270,9270,0
|
|
20240503,105900,68114460,9270,9270,9270,9270,70
|
|
20240503,105800,67465560,9270,9270,9270,9270,30
|
|
20240503,105700,67187460,9280,9280,9280,9280,136
|
|
20240503,105600,65925380,9280,9280,9280,9280,172
|
|
20240503,105500,64329220,9270,9270,9270,9270,0
|
|
20240503,105400,64329220,9270,9270,9270,9270,0
|
|
20240503,105300,64329220,9270,9270,9270,9270,0
|
|
20240503,105200,64329220,9270,9270,9270,9270,0
|
|
20240503,105100,64329220,9270,9270,9270,9270,0
|
|
20240503,105000,64329220,9270,9270,9270,9270,0
|
|
20240503,104900,64329220,9270,9270,9270,9270,0
|
|
20240503,104800,64329220,9270,9270,9270,9270,300
|
|
20240503,104700,61548220,9270,9270,9270,9270,0
|
|
20240503,104600,61548220,9270,9270,9270,9270,0
|
|
20240503,104500,61548220,9270,9270,9270,9270,0
|
|
20240503,104400,61548220,9270,9270,9270,9270,8
|
|
20240503,104300,61474060,9270,9270,9270,9270,0
|
|
20240503,104200,61474060,9270,9270,9270,9270,32
|
|
20240503,104100,61177420,9280,9270,9280,9270,819
|
|
20240503,104000,53585100,9290,9290,9290,9290,0
|
|
20240503,103900,53585100,9290,9280,9290,9280,14
|
|
20240503,103800,53455170,9280,9280,9280,9280,18
|
|
20240503,103700,53288130,9290,9290,9290,9290,189
|
|
20240503,103600,51532320,9300,9300,9300,9300,1
|
|
20240503,103500,51523020,9280,9280,9280,9280,0
|
|
20240503,103400,51523020,9280,9280,9280,9280,112
|
|
20240503,103300,50483660,9280,9280,9280,9280,19
|
|
20240503,103200,50307340,9330,9330,9330,9330,0
|
|
20240503,103100,50307340,9330,9330,9330,9330,0
|
|
20240503,103000,50307340,9330,9280,9330,9280,87
|
|
20240503,102900,49499880,9290,9290,9290,9290,15
|
|
20240503,102800,49360530,9290,9290,9290,9290,0
|
|
20240503,102700,49360530,9290,9290,9290,9290,0
|
|
20240503,102600,49360530,9290,9290,9290,9290,0
|
|
20240503,102500,49360530,9290,9290,9290,9290,10
|
|
20240503,102400,49267630,9340,9340,9340,9340,0
|
|
20240503,102300,49267630,9340,9340,9340,9340,0
|
|
20240503,102200,49267630,9340,9340,9340,9340,1
|
|
20240503,102100,49258290,9320,9320,9320,9320,0
|
|
20240503,102000,49258290,9320,9320,9320,9320,0
|
|
20240503,101900,49258290,9320,9320,9320,9320,0
|
|
20240503,101800,49258290,9320,9320,9320,9320,120
|
|
20240503,101700,48139890,9300,9300,9300,9300,0
|
|
20240503,101600,48139890,9300,9370,9380,9300,677
|
|
20240503,101500,41821720,9370,9350,9370,9350,300
|
|
20240503,101400,39012600,9350,9350,9350,9350,0
|
|
20240503,101300,39012600,9350,9350,9350,9350,2
|
|
20240503,101200,38993900,9350,9350,9350,9350,150
|
|
20240503,101100,37591400,9350,9320,9350,9320,289
|
|
20240503,101000,34893120,9330,9330,9330,9330,0
|
|
20240503,100900,34893120,9330,9300,9330,9300,627
|
|
20240503,100800,29055880,9300,9280,9300,9280,101
|
|
20240503,100700,28117790,9280,9220,9280,9220,911
|
|
20240503,100600,19681110,9220,9220,9220,9220,0
|
|
20240503,100500,19681110,9220,9220,9220,9220,2
|
|
20240503,100400,19662670,9220,9220,9220,9220,0
|
|
20240503,100300,19662670,9220,9230,9230,9220,16
|
|
20240503,100200,19515090,9220,9220,9220,9220,24
|
|
20240503,100100,19293810,9220,9220,9220,9220,1
|
|
20240503,100000,19284590,9220,9220,9220,9220,0
|
|
20240503,095900,19284590,9220,9220,9220,9220,0
|
|
20240503,095800,19284590,9220,9220,9220,9220,1
|
|
20240503,095700,19275370,9220,9220,9220,9220,1
|
|
20240503,095600,19266150,9220,9220,9220,9220,1
|
|
20240503,095500,19256930,9220,9220,9220,9220,2
|
|
20240503,095400,19238490,9210,9210,9210,9210,0
|
|
20240503,095300,19238490,9210,9210,9210,9210,10
|
|
20240503,095200,19146390,9210,9210,9210,9210,1
|
|
20240503,095100,19137180,9210,9210,9210,9210,0
|
|
20240503,095000,19137180,9210,9210,9210,9210,5
|
|
20240503,094900,19091130,9210,9210,9210,9210,5
|
|
20240503,094800,19045080,9210,9210,9210,9210,10
|
|
20240503,094700,18952980,9210,9210,9210,9210,0
|
|
20240503,094600,18952980,9210,9210,9210,9210,0
|
|
20240503,094500,18952980,9210,9210,9210,9210,0
|
|
20240503,094400,18952980,9210,9210,9210,9210,5
|
|
20240503,094300,18906930,9200,9200,9200,9200,0
|
|
20240503,094200,18906930,9200,9200,9200,9200,50
|
|
20240503,094100,18446930,9200,9210,9210,9200,154
|
|
20240503,094000,17029080,9220,9220,9220,9220,1
|
|
20240503,093900,17019860,9230,9230,9230,9230,0
|
|
20240503,093800,17019860,9230,9230,9230,9230,107
|
|
20240503,093700,16032250,9230,9230,9230,9230,3
|
|
20240503,093600,16004560,9230,9220,9240,9220,412
|
|
20240503,093500,12202770,9210,9210,9210,9210,0
|
|
20240503,093400,12202770,9210,9210,9210,9210,146
|
|
20240503,093300,10858110,9200,9200,9200,9200,0
|
|
20240503,093200,10858110,9200,9200,9200,9200,0
|
|
20240503,093100,10858110,9200,9200,9200,9200,201
|
|
20240503,093000,9008910,9210,9210,9210,9210,0
|
|
20240503,092900,9008910,9210,9200,9210,9200,10
|
|
20240503,092800,8916830,9190,9190,9190,9190,0
|
|
20240503,092700,8916830,9190,9200,9200,9190,11
|
|
20240503,092600,8815730,9210,9220,9220,9210,276
|
|
20240503,092500,6273690,9220,9210,9220,9210,121
|
|
20240503,092400,5159270,9210,9210,9210,9210,30
|
|
20240503,092300,4882970,9210,9210,9210,9210,11
|
|
20240503,092200,4781660,9200,9200,9200,9200,0
|
|
20240503,092100,4781660,9200,9200,9200,9200,1
|
|
20240503,092000,4772460,9210,9210,9210,9210,2
|
|
20240503,091900,4754040,9210,9210,9210,9210,0
|
|
20240503,091800,4754040,9210,9210,9210,9210,0
|
|
20240503,091700,4754040,9210,9210,9210,9210,0
|
|
20240503,091600,4754040,9210,9210,9210,9210,0
|
|
20240503,091500,4754040,9210,9210,9210,9210,7
|
|
20240503,091400,4689570,9200,9220,9220,9200,221
|
|
20240503,091300,2656090,9220,9220,9220,9220,0
|
|
20240503,091200,2656090,9220,9220,9220,9220,0
|
|
20240503,091100,2656090,9220,9220,9220,9220,1
|
|
20240503,091000,2646870,9210,9210,9210,9210,1
|
|
20240503,090900,2637660,9200,9200,9200,9200,0
|
|
20240503,090800,2637660,9200,9200,9200,9200,1
|
|
20240503,090700,2628460,9200,9200,9200,9200,33
|
|
20240503,090600,2324860,9200,9200,9200,9200,0
|
|
20240503,090500,2324860,9200,9200,9200,9200,1
|
|
20240503,090400,2315660,9180,9180,9180,9180,192
|
|
20240503,090300,553100,9200,9200,9200,9200,5
|
|
20240503,090200,507100,9220,9220,9220,9220,0
|
|
20240503,090100,507100,9220,9220,9220,9220,0
|
|
20240503,090000,507100,9220,9220,9220,9220,55
|