667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,200400,73881430,3295,3295,3295,3295,916
|
|
20240523,200300,73881430,3295,3295,3295,3295,0
|
|
20240523,200200,73881430,3295,3295,3295,3295,0
|
|
20240523,200100,73881430,3295,3295,3295,3295,0
|
|
20240523,200000,73881430,3295,3295,3295,3295,0
|
|
20240523,195900,73881430,3295,3295,3295,3295,0
|
|
20240523,195800,73881430,3295,3295,3295,3295,0
|
|
20240523,195700,73881430,3295,3295,3295,3295,0
|
|
20240523,195600,73881430,3295,3295,3295,3295,0
|
|
20240523,195500,73881430,3295,3295,3295,3295,0
|
|
20240523,195400,73881430,3295,3295,3295,3295,0
|
|
20240523,195300,73881430,3295,3295,3295,3295,0
|
|
20240523,195200,73881430,3295,3295,3295,3295,0
|
|
20240523,195100,73881430,3295,3295,3295,3295,0
|
|
20240523,195000,73881430,3295,3295,3295,3295,0
|
|
20240523,194900,73881430,3295,3295,3295,3295,0
|
|
20240523,194800,73881430,3295,3295,3295,3295,0
|
|
20240523,194700,73881430,3295,3295,3295,3295,0
|
|
20240523,194600,73881430,3295,3295,3295,3295,0
|
|
20240523,194500,73881430,3295,3295,3295,3295,0
|
|
20240523,194400,73881430,3295,3295,3295,3295,0
|
|
20240523,194300,73881430,3295,3295,3295,3295,0
|
|
20240523,194200,73881430,3295,3295,3295,3295,0
|
|
20240523,194100,73881430,3295,3295,3295,3295,0
|
|
20240523,194000,73881430,3295,3295,3295,3295,0
|
|
20240523,193900,73881430,3295,3295,3295,3295,0
|
|
20240523,193800,73881430,3295,3295,3295,3295,0
|
|
20240523,193700,73881430,3295,3295,3295,3295,0
|
|
20240523,193600,73881430,3295,3295,3295,3295,0
|
|
20240523,193500,73881430,3295,3295,3295,3295,0
|
|
20240523,193400,73881430,3295,3295,3295,3295,916
|
|
20240523,193300,73881430,3295,3295,3295,3295,0
|
|
20240523,193200,73881430,3295,3295,3295,3295,0
|
|
20240523,193100,73881430,3295,3295,3295,3295,0
|
|
20240523,193000,73881430,3295,3295,3295,3295,0
|
|
20240523,192900,73881430,3295,3295,3295,3295,0
|
|
20240523,192800,73881430,3295,3295,3295,3295,0
|
|
20240523,192700,73881430,3295,3295,3295,3295,0
|
|
20240523,192600,73881430,3295,3295,3295,3295,0
|
|
20240523,192500,73881430,3295,3295,3295,3295,0
|
|
20240523,192400,73881430,3295,3295,3295,3295,0
|
|
20240523,192300,73881430,3295,3295,3295,3295,0
|
|
20240523,192200,73881430,3295,3295,3295,3295,0
|
|
20240523,192100,73881430,3295,3295,3295,3295,0
|
|
20240523,192000,73881430,3295,3295,3295,3295,0
|
|
20240523,191900,73881430,3295,3295,3295,3295,0
|
|
20240523,191800,73881430,3295,3295,3295,3295,0
|
|
20240523,191700,73881430,3295,3295,3295,3295,0
|
|
20240523,191600,73881430,3295,3295,3295,3295,0
|
|
20240523,191500,73881430,3295,3295,3295,3295,0
|
|
20240523,191400,73881430,3295,3295,3295,3295,0
|
|
20240523,191300,73881430,3295,3295,3295,3295,0
|
|
20240523,191200,73881430,3295,3295,3295,3295,0
|
|
20240523,191100,73881430,3295,3295,3295,3295,0
|
|
20240523,191000,73881430,3295,3295,3295,3295,0
|
|
20240523,190900,73881430,3295,3295,3295,3295,0
|
|
20240523,190800,73881430,3295,3295,3295,3295,0
|
|
20240523,190700,73881430,3295,3295,3295,3295,0
|
|
20240523,190600,73881430,3295,3295,3295,3295,0
|
|
20240523,190500,73881430,3295,3295,3295,3295,0
|
|
20240523,190400,73881430,3295,3295,3295,3295,916
|
|
20240523,190300,73881430,3295,3295,3295,3295,0
|
|
20240523,190200,73881430,3295,3295,3295,3295,0
|
|
20240523,190100,73881430,3295,3295,3295,3295,0
|
|
20240523,190000,73881430,3295,3295,3295,3295,0
|
|
20240523,185900,73881430,3295,3295,3295,3295,0
|
|
20240523,185800,73881430,3295,3295,3295,3295,0
|
|
20240523,185700,73881430,3295,3295,3295,3295,0
|
|
20240523,185600,73881430,3295,3295,3295,3295,0
|
|
20240523,185500,73881430,3295,3295,3295,3295,0
|
|
20240523,185400,73881430,3295,3295,3295,3295,0
|
|
20240523,185300,73881430,3295,3295,3295,3295,0
|
|
20240523,185200,73881430,3295,3295,3295,3295,0
|
|
20240523,185100,73881430,3295,3295,3295,3295,0
|
|
20240523,185000,73881430,3295,3295,3295,3295,0
|
|
20240523,184900,73881430,3295,3295,3295,3295,0
|
|
20240523,184800,73881430,3295,3295,3295,3295,0
|
|
20240523,184700,73881430,3295,3295,3295,3295,0
|
|
20240523,184600,73881430,3295,3295,3295,3295,0
|
|
20240523,184500,73881430,3295,3295,3295,3295,0
|
|
20240523,184400,73881430,3295,3295,3295,3295,0
|
|
20240523,184300,73881430,3295,3295,3295,3295,0
|
|
20240523,184200,73881430,3295,3295,3295,3295,0
|
|
20240523,184100,73881430,3295,3295,3295,3295,0
|
|
20240523,184000,73881430,3295,3295,3295,3295,0
|
|
20240523,183900,73881430,3295,3295,3295,3295,0
|
|
20240523,183800,73881430,3295,3295,3295,3295,0
|
|
20240523,183700,73881430,3295,3295,3295,3295,0
|
|
20240523,183600,73881430,3295,3295,3295,3295,0
|
|
20240523,183500,73881430,3295,3295,3295,3295,0
|
|
20240523,183400,73881430,3295,3295,3295,3295,916
|
|
20240523,183300,73881430,3295,3295,3295,3295,0
|
|
20240523,183200,73881430,3295,3295,3295,3295,0
|
|
20240523,183100,73881430,3295,3295,3295,3295,0
|
|
20240523,183000,73881430,3295,3295,3295,3295,0
|
|
20240523,182900,73881430,3295,3295,3295,3295,0
|
|
20240523,182800,73881430,3295,3295,3295,3295,0
|
|
20240523,182700,73881430,3295,3295,3295,3295,0
|
|
20240523,182600,73881430,3295,3295,3295,3295,0
|
|
20240523,182500,73881430,3295,3295,3295,3295,0
|
|
20240523,182400,73881430,3295,3295,3295,3295,0
|
|
20240523,182300,73881430,3295,3295,3295,3295,0
|
|
20240523,182200,73881430,3295,3295,3295,3295,0
|
|
20240523,182100,73881430,3295,3295,3295,3295,0
|
|
20240523,182000,73881430,3295,3295,3295,3295,0
|
|
20240523,181900,73881430,3295,3295,3295,3295,0
|
|
20240523,181800,73881430,3295,3295,3295,3295,0
|
|
20240523,181700,73881430,3295,3295,3295,3295,0
|
|
20240523,181600,73881430,3295,3295,3295,3295,0
|
|
20240523,181500,73881430,3295,3295,3295,3295,0
|
|
20240523,181400,73881430,3295,3295,3295,3295,0
|
|
20240523,181300,73881430,3295,3295,3295,3295,0
|
|
20240523,181200,73881430,3295,3295,3295,3295,0
|
|
20240523,181100,73881430,3295,3295,3295,3295,0
|
|
20240523,181000,73881430,3295,3295,3295,3295,0
|
|
20240523,180900,73881430,3295,3295,3295,3295,0
|
|
20240523,180800,73881430,3295,3295,3295,3295,0
|
|
20240523,180700,73881430,3295,3295,3295,3295,0
|
|
20240523,180600,73881430,3295,3295,3295,3295,0
|
|
20240523,180500,73881430,3295,3295,3295,3295,0
|
|
20240523,180400,73881430,3295,3295,3295,3295,916
|
|
20240523,180300,73881430,3295,3295,3295,3295,0
|
|
20240523,180200,73881430,3295,3295,3295,3295,0
|
|
20240523,180100,73881430,3295,3295,3295,3295,0
|
|
20240523,180000,73881430,3295,3295,3295,3295,0
|
|
20240523,175900,73881430,3295,3295,3295,3295,0
|
|
20240523,175800,73881430,3295,3295,3295,3295,0
|
|
20240523,175700,73881430,3295,3295,3295,3295,0
|
|
20240523,175600,73881430,3295,3295,3295,3295,0
|
|
20240523,175500,73881430,3295,3295,3295,3295,0
|
|
20240523,175400,73881430,3295,3295,3295,3295,0
|
|
20240523,175300,73881430,3295,3295,3295,3295,0
|
|
20240523,175200,73881430,3295,3295,3295,3295,0
|
|
20240523,175100,73881430,3295,3295,3295,3295,0
|
|
20240523,175000,73881430,3295,3295,3295,3295,0
|
|
20240523,174900,73881430,3295,3295,3295,3295,0
|
|
20240523,174800,73881430,3295,3295,3295,3295,0
|
|
20240523,174700,73881430,3295,3295,3295,3295,0
|
|
20240523,174600,73881430,3295,3295,3295,3295,0
|
|
20240523,174500,73881430,3295,3295,3295,3295,0
|
|
20240523,174400,73881430,3295,3295,3295,3295,0
|
|
20240523,174300,73881430,3295,3295,3295,3295,0
|
|
20240523,174200,73881430,3295,3295,3295,3295,0
|
|
20240523,174100,73881430,3295,3295,3295,3295,0
|
|
20240523,174000,73881430,3295,3295,3295,3295,0
|
|
20240523,173900,73881430,3295,3295,3295,3295,0
|
|
20240523,173800,73881430,3295,3295,3295,3295,0
|
|
20240523,173700,73881430,3295,3295,3295,3295,0
|
|
20240523,173600,73881430,3295,3295,3295,3295,0
|
|
20240523,173500,73881430,3295,3295,3295,3295,0
|
|
20240523,173400,73881430,3295,3295,3295,3295,916
|
|
20240523,173300,73881430,3295,3295,3295,3295,0
|
|
20240523,173200,73881430,3295,3295,3295,3295,0
|
|
20240523,173100,73881430,3295,3295,3295,3295,0
|
|
20240523,173000,73881430,3295,3295,3295,3295,0
|
|
20240523,172900,73881430,3295,3295,3295,3295,0
|
|
20240523,172800,73881430,3295,3295,3295,3295,0
|
|
20240523,172700,73881430,3295,3295,3295,3295,0
|
|
20240523,172600,73881430,3295,3295,3295,3295,0
|
|
20240523,172500,73881430,3295,3295,3295,3295,0
|
|
20240523,172400,73881430,3295,3295,3295,3295,0
|
|
20240523,172300,73881430,3295,3295,3295,3295,0
|
|
20240523,172200,73881430,3295,3295,3295,3295,0
|
|
20240523,172100,73881430,3295,3295,3295,3295,0
|
|
20240523,172000,73881430,3295,3295,3295,3295,0
|
|
20240523,171900,73881430,3295,3295,3295,3295,0
|
|
20240523,171800,73881430,3295,3295,3295,3295,0
|
|
20240523,171700,73881430,3295,3295,3295,3295,0
|
|
20240523,171600,73881430,3295,3295,3295,3295,0
|
|
20240523,171500,73881430,3295,3295,3295,3295,0
|
|
20240523,171400,73881430,3295,3295,3295,3295,0
|
|
20240523,171300,73881430,3295,3295,3295,3295,0
|
|
20240523,171200,73881430,3295,3295,3295,3295,0
|
|
20240523,171100,73881430,3295,3295,3295,3295,0
|
|
20240523,171000,73881430,3295,3295,3295,3295,0
|
|
20240523,170900,73881430,3295,3295,3295,3295,0
|
|
20240523,170800,73881430,3295,3295,3295,3295,0
|
|
20240523,170700,73881430,3295,3295,3295,3295,0
|
|
20240523,170600,73881430,3295,3295,3295,3295,0
|
|
20240523,170500,73881430,3295,3295,3295,3295,0
|
|
20240523,170400,73881430,3295,3295,3295,3295,916
|
|
20240523,170300,73881430,3295,3295,3295,3295,0
|
|
20240523,170200,73881430,3295,3295,3295,3295,0
|
|
20240523,170100,73881430,3295,3295,3295,3295,0
|
|
20240523,170000,73881430,3295,3295,3295,3295,0
|
|
20240523,165900,73881430,3295,3295,3295,3295,0
|
|
20240523,165800,73881430,3295,3295,3295,3295,0
|
|
20240523,165700,73881430,3295,3295,3295,3295,0
|
|
20240523,165600,73881430,3295,3295,3295,3295,0
|
|
20240523,165500,73881430,3295,3295,3295,3295,0
|
|
20240523,165400,73881430,3295,3295,3295,3295,0
|
|
20240523,165300,73881430,3295,3295,3295,3295,0
|
|
20240523,165200,73881430,3295,3295,3295,3295,0
|
|
20240523,165100,73881430,3295,3295,3295,3295,0
|
|
20240523,165000,73881430,3295,3295,3295,3295,0
|
|
20240523,164900,73881430,3295,3295,3295,3295,0
|
|
20240523,164800,73881430,3295,3295,3295,3295,0
|
|
20240523,164700,73881430,3295,3295,3295,3295,0
|
|
20240523,164600,73881430,3295,3295,3295,3295,0
|
|
20240523,164500,73881430,3295,3295,3295,3295,0
|
|
20240523,164400,73881430,3295,3295,3295,3295,0
|
|
20240523,164300,73881430,3295,3295,3295,3295,0
|
|
20240523,164200,73881430,3295,3295,3295,3295,0
|
|
20240523,164100,73881430,3295,3295,3295,3295,0
|
|
20240523,164000,73881430,3295,3295,3295,3295,0
|
|
20240523,163900,73881430,3295,3295,3295,3295,0
|
|
20240523,163800,73881430,3295,3295,3295,3295,0
|
|
20240523,163700,73881430,3295,3295,3295,3295,0
|
|
20240523,163600,73881430,3295,3295,3295,3295,0
|
|
20240523,163500,73881430,3295,3295,3295,3295,0
|
|
20240523,163400,73881430,3295,3295,3295,3295,916
|
|
20240523,163300,73881430,3295,3295,3295,3295,0
|
|
20240523,163200,73881430,3295,3295,3295,3295,0
|
|
20240523,163100,73881430,3295,3295,3295,3295,0
|
|
20240523,163000,73881430,3295,3295,3295,3295,0
|
|
20240523,162900,73881430,3295,3295,3295,3295,0
|
|
20240523,162800,73881430,3295,3295,3295,3295,0
|
|
20240523,162700,73881430,3295,3295,3295,3295,0
|
|
20240523,162600,73881430,3295,3295,3295,3295,0
|
|
20240523,162500,73881430,3295,3295,3295,3295,0
|
|
20240523,162400,73881430,3295,3295,3295,3295,0
|
|
20240523,162300,73881430,3295,3295,3295,3295,0
|
|
20240523,162200,73881430,3295,3295,3295,3295,0
|
|
20240523,162100,73881430,3295,3295,3295,3295,0
|
|
20240523,162000,73881430,3295,3295,3295,3295,0
|
|
20240523,161900,73881430,3295,3295,3295,3295,0
|
|
20240523,161800,73881430,3295,3295,3295,3295,0
|
|
20240523,161700,73881430,3295,3295,3295,3295,0
|
|
20240523,161600,73881430,3295,3295,3295,3295,0
|
|
20240523,161500,73881430,3295,3295,3295,3295,0
|
|
20240523,161400,73881430,3295,3295,3295,3295,0
|
|
20240523,161300,73881430,3295,3295,3295,3295,0
|
|
20240523,161200,73881430,3295,3295,3295,3295,0
|
|
20240523,161100,73881430,3295,3295,3295,3295,0
|
|
20240523,161000,73881430,3295,3295,3295,3295,0
|
|
20240523,160900,73881430,3295,3295,3295,3295,0
|
|
20240523,160800,73881430,3295,3295,3295,3295,0
|
|
20240523,160700,73881430,3295,3295,3295,3295,0
|
|
20240523,160600,73881430,3295,3295,3295,3295,0
|
|
20240523,160500,73881430,3295,3295,3295,3295,0
|
|
20240523,160400,73881430,3295,3295,3295,3295,916
|
|
20240523,160300,73881430,3295,3295,3295,3295,0
|
|
20240523,160200,73881430,3295,3295,3295,3295,0
|
|
20240523,160100,73881430,3295,3295,3295,3295,0
|
|
20240523,160000,73881430,3295,3295,3295,3295,0
|
|
20240523,155900,73881430,3295,3295,3295,3295,0
|
|
20240523,155800,73881430,3295,3295,3295,3295,0
|
|
20240523,155700,73881430,3295,3295,3295,3295,0
|
|
20240523,155600,73881430,3295,3295,3295,3295,0
|
|
20240523,155500,73881430,3295,3295,3295,3295,0
|
|
20240523,155400,73881430,3295,3295,3295,3295,0
|
|
20240523,155300,73881430,3295,3295,3295,3295,0
|
|
20240523,155200,73881430,3295,3295,3295,3295,0
|
|
20240523,155100,73881430,3295,3295,3295,3295,0
|
|
20240523,155000,73881430,3295,3295,3295,3295,0
|
|
20240523,154900,73881430,3295,3295,3295,3295,0
|
|
20240523,154800,73881430,3295,3295,3295,3295,0
|
|
20240523,154700,73881430,3295,3295,3295,3295,0
|
|
20240523,154600,73881430,3295,3295,3295,3295,0
|
|
20240523,154500,73881430,3295,3295,3295,3295,0
|
|
20240523,154400,73881430,3295,3295,3295,3295,0
|
|
20240523,154300,73881430,3295,3295,3295,3295,0
|
|
20240523,154200,73881430,3295,3295,3295,3295,0
|
|
20240523,154100,73881430,3295,3295,3295,3295,0
|
|
20240523,154000,73881430,3295,3295,3295,3295,0
|
|
20240523,153900,73881430,3295,3295,3295,3295,0
|
|
20240523,153800,73881430,3295,3295,3295,3295,0
|
|
20240523,153700,73881430,3295,3295,3295,3295,0
|
|
20240523,153600,73881430,3295,3295,3295,3295,0
|
|
20240523,153500,73881430,3295,3295,3295,3295,0
|
|
20240523,153400,73881430,3295,3295,3295,3295,916
|
|
20240523,153300,73881430,3295,3295,3295,3295,0
|
|
20240523,153200,73881430,3295,3295,3295,3295,0
|
|
20240523,153100,73881430,3295,3295,3295,3295,0
|
|
20240523,153000,73881430,3295,3295,3295,3295,916
|
|
20240523,152900,70863210,3290,3290,3290,3290,0
|
|
20240523,152800,70863210,3290,3290,3290,3290,0
|
|
20240523,152700,70863210,3290,3290,3290,3290,0
|
|
20240523,152600,70863210,3290,3290,3290,3290,0
|
|
20240523,152500,70863210,3290,3290,3290,3290,0
|
|
20240523,152400,70863210,3290,3290,3290,3290,0
|
|
20240523,152300,70863210,3290,3290,3290,3290,0
|
|
20240523,152200,70863210,3290,3290,3290,3290,0
|
|
20240523,152100,70863210,3290,3290,3290,3290,0
|
|
20240523,152000,70863210,3290,3290,3290,3290,0
|
|
20240523,151900,70863210,3290,3290,3290,3290,200
|
|
20240523,151800,70205210,3290,3290,3290,3290,0
|
|
20240523,151700,70205210,3290,3290,3290,3290,0
|
|
20240523,151600,70205210,3290,3290,3290,3290,6
|
|
20240523,151500,70185470,3290,3290,3290,3290,0
|
|
20240523,151400,70185470,3290,3290,3290,3290,0
|
|
20240523,151300,70185470,3290,3290,3290,3290,0
|
|
20240523,151200,70185470,3290,3290,3290,3290,1
|
|
20240523,151100,70182180,3285,3285,3285,3285,6
|
|
20240523,151000,70162470,3285,3285,3285,3285,0
|
|
20240523,150900,70162470,3285,3285,3285,3285,0
|
|
20240523,150800,70162470,3285,3285,3285,3285,0
|
|
20240523,150700,70162470,3285,3285,3285,3285,0
|
|
20240523,150600,70162470,3285,3285,3285,3285,0
|
|
20240523,150500,70162470,3285,3285,3285,3285,0
|
|
20240523,150400,70162470,3285,3285,3285,3285,0
|
|
20240523,150300,70162470,3285,3285,3285,3285,0
|
|
20240523,150200,70162470,3285,3285,3285,3285,0
|
|
20240523,150100,70162470,3285,3285,3285,3285,0
|
|
20240523,150000,70162470,3285,3285,3285,3285,0
|
|
20240523,145900,70162470,3285,3285,3285,3285,0
|
|
20240523,145800,70162470,3285,3285,3285,3285,0
|
|
20240523,145700,70162470,3285,3285,3285,3285,0
|
|
20240523,145600,70162470,3285,3285,3285,3285,0
|
|
20240523,145500,70162470,3285,3285,3285,3285,0
|
|
20240523,145400,70162470,3285,3285,3285,3285,0
|
|
20240523,145300,70162470,3285,3285,3285,3285,0
|
|
20240523,145200,70162470,3285,3285,3285,3285,0
|
|
20240523,145100,70162470,3285,3285,3285,3285,0
|
|
20240523,145000,70162470,3285,3285,3285,3285,0
|
|
20240523,144900,70162470,3285,3285,3285,3285,0
|
|
20240523,144800,70162470,3285,3285,3285,3285,0
|
|
20240523,144700,70162470,3285,3285,3285,3285,0
|
|
20240523,144600,70162470,3285,3285,3285,3285,0
|
|
20240523,144500,70162470,3285,3285,3285,3285,0
|
|
20240523,144400,70162470,3285,3285,3285,3285,0
|
|
20240523,144300,70162470,3285,3285,3285,3285,0
|
|
20240523,144200,70162470,3285,3285,3285,3285,757
|
|
20240523,144100,67675725,3280,3280,3280,3280,0
|
|
20240523,144000,67675725,3280,3280,3280,3280,0
|
|
20240523,143900,67675725,3280,3280,3280,3280,0
|
|
20240523,143800,67675725,3280,3280,3280,3280,0
|
|
20240523,143700,67675725,3280,3280,3280,3280,0
|
|
20240523,143600,67675725,3280,3280,3280,3280,0
|
|
20240523,143500,67675725,3280,3280,3280,3280,0
|
|
20240523,143400,67675725,3280,3280,3280,3280,0
|
|
20240523,143300,67675725,3280,3280,3280,3280,0
|
|
20240523,143200,67675725,3280,3280,3280,3280,0
|
|
20240523,143100,67675725,3280,3280,3280,3280,0
|
|
20240523,143000,67675725,3280,3280,3280,3280,0
|
|
20240523,142900,67675725,3280,3280,3280,3280,0
|
|
20240523,142800,67675725,3280,3280,3280,3280,0
|
|
20240523,142700,67675725,3280,3280,3280,3280,0
|
|
20240523,142600,67675725,3280,3280,3280,3280,0
|
|
20240523,142500,67675725,3280,3280,3280,3280,0
|
|
20240523,142400,67675725,3280,3280,3280,3280,0
|
|
20240523,142300,67675725,3280,3280,3280,3280,0
|
|
20240523,142200,67675725,3280,3280,3280,3280,0
|
|
20240523,142100,67675725,3280,3285,3285,3280,814
|
|
20240523,142000,65003815,3285,3285,3285,3285,0
|
|
20240523,141900,65003815,3285,3285,3285,3285,0
|
|
20240523,141800,65003815,3285,3285,3285,3285,0
|
|
20240523,141700,65003815,3285,3285,3285,3285,0
|
|
20240523,141600,65003815,3285,3285,3285,3285,0
|
|
20240523,141500,65003815,3285,3285,3285,3285,0
|
|
20240523,141400,65003815,3285,3285,3285,3285,0
|
|
20240523,141300,65003815,3285,3285,3285,3285,0
|
|
20240523,141200,65003815,3285,3285,3285,3285,0
|
|
20240523,141100,65003815,3285,3285,3285,3285,0
|
|
20240523,141000,65003815,3285,3285,3285,3285,0
|
|
20240523,140900,65003815,3285,3285,3285,3285,0
|
|
20240523,140800,65003815,3285,3285,3285,3285,0
|
|
20240523,140700,65003815,3285,3285,3285,3285,0
|
|
20240523,140600,65003815,3285,3285,3285,3285,50
|
|
20240523,140500,64839565,3285,3285,3285,3285,0
|
|
20240523,140400,64839565,3285,3285,3285,3285,0
|
|
20240523,140300,64839565,3285,3285,3285,3285,32
|
|
20240523,140200,64734445,3280,3280,3280,3280,0
|
|
20240523,140100,64734445,3280,3280,3280,3280,0
|
|
20240523,140000,64734445,3280,3280,3280,3280,0
|
|
20240523,135900,64734445,3280,3280,3280,3280,150
|
|
20240523,135800,64242445,3280,3280,3280,3280,0
|
|
20240523,135700,64242445,3280,3280,3280,3280,0
|
|
20240523,135600,64242445,3280,3280,3280,3280,0
|
|
20240523,135500,64242445,3280,3280,3280,3280,0
|
|
20240523,135400,64242445,3280,3280,3280,3280,1554
|
|
20240523,135300,59145325,3280,3280,3280,3280,0
|
|
20240523,135200,59145325,3280,3280,3280,3280,0
|
|
20240523,135100,59145325,3280,3280,3280,3280,0
|
|
20240523,135000,59145325,3280,3280,3280,3280,0
|
|
20240523,134900,59145325,3280,3280,3280,3280,0
|
|
20240523,134800,59145325,3280,3280,3280,3280,0
|
|
20240523,134700,59145325,3280,3280,3280,3280,0
|
|
20240523,134600,59145325,3280,3280,3280,3280,0
|
|
20240523,134500,59145325,3280,3280,3280,3280,0
|
|
20240523,134400,59145325,3280,3280,3280,3280,0
|
|
20240523,134300,59145325,3280,3280,3280,3280,10
|
|
20240523,134200,59112525,3280,3280,3280,3280,0
|
|
20240523,134100,59112525,3280,3280,3280,3280,0
|
|
20240523,134000,59112525,3280,3280,3280,3280,1
|
|
20240523,133900,59109245,3280,3280,3280,3280,0
|
|
20240523,133800,59109245,3280,3280,3280,3280,0
|
|
20240523,133700,59109245,3280,3280,3280,3280,0
|
|
20240523,133600,59109245,3280,3280,3280,3280,0
|
|
20240523,133500,59109245,3280,3280,3280,3280,73
|
|
20240523,133400,58869805,3280,3280,3280,3280,0
|
|
20240523,133300,58869805,3280,3280,3280,3280,0
|
|
20240523,133200,58869805,3280,3280,3280,3280,0
|
|
20240523,133100,58869805,3280,3280,3280,3280,0
|
|
20240523,133000,58869805,3280,3280,3280,3280,0
|
|
20240523,132900,58869805,3280,3280,3280,3280,0
|
|
20240523,132800,58869805,3280,3280,3280,3280,0
|
|
20240523,132700,58869805,3280,3280,3280,3280,0
|
|
20240523,132600,58869805,3280,3280,3280,3280,2
|
|
20240523,132500,58863245,3280,3280,3280,3280,0
|
|
20240523,132400,58863245,3280,3280,3280,3280,0
|
|
20240523,132300,58863245,3280,3280,3280,3280,0
|
|
20240523,132200,58863245,3280,3280,3280,3280,0
|
|
20240523,132100,58863245,3280,3280,3280,3280,0
|
|
20240523,132000,58863245,3280,3280,3280,3280,0
|
|
20240523,131900,58863245,3280,3280,3280,3280,1
|
|
20240523,131800,58859965,3275,3275,3275,3275,0
|
|
20240523,131700,58859965,3275,3275,3275,3275,0
|
|
20240523,131600,58859965,3275,3275,3275,3275,0
|
|
20240523,131500,58859965,3275,3275,3275,3275,1
|
|
20240523,131400,58856690,3275,3275,3275,3275,0
|
|
20240523,131300,58856690,3275,3275,3275,3275,0
|
|
20240523,131200,58856690,3275,3275,3275,3275,0
|
|
20240523,131100,58856690,3275,3280,3280,3275,835
|
|
20240523,131000,56120420,3280,3280,3280,3280,0
|
|
20240523,130900,56120420,3280,3280,3280,3280,0
|
|
20240523,130800,56120420,3280,3280,3280,3280,0
|
|
20240523,130700,56120420,3280,3280,3280,3280,0
|
|
20240523,130600,56120420,3280,3280,3280,3280,0
|
|
20240523,130500,56120420,3280,3280,3280,3280,0
|
|
20240523,130400,56120420,3280,3280,3280,3280,0
|
|
20240523,130300,56120420,3280,3280,3280,3280,0
|
|
20240523,130200,56120420,3280,3280,3280,3280,0
|
|
20240523,130100,56120420,3280,3280,3280,3280,16
|
|
20240523,130000,56067940,3285,3285,3285,3285,0
|
|
20240523,125900,56067940,3285,3285,3285,3285,973
|
|
20240523,125800,52871635,3295,3295,3295,3295,0
|
|
20240523,125700,52871635,3295,3295,3295,3295,0
|
|
20240523,125600,52871635,3295,3295,3295,3295,0
|
|
20240523,125500,52871635,3295,3295,3295,3295,0
|
|
20240523,125400,52871635,3295,3295,3295,3295,0
|
|
20240523,125300,52871635,3295,3295,3295,3295,0
|
|
20240523,125200,52871635,3295,3295,3295,3295,0
|
|
20240523,125100,52871635,3295,3295,3295,3295,0
|
|
20240523,125000,52871635,3295,3295,3295,3295,0
|
|
20240523,124900,52871635,3295,3295,3295,3295,0
|
|
20240523,124800,52871635,3295,3295,3295,3295,0
|
|
20240523,124700,52871635,3295,3295,3295,3295,0
|
|
20240523,124600,52871635,3295,3295,3295,3295,0
|
|
20240523,124500,52871635,3295,3295,3295,3295,0
|
|
20240523,124400,52871635,3295,3295,3295,3295,0
|
|
20240523,124300,52871635,3295,3295,3295,3295,0
|
|
20240523,124200,52871635,3295,3295,3295,3295,0
|
|
20240523,124100,52871635,3295,3295,3295,3295,0
|
|
20240523,124000,52871635,3295,3295,3295,3295,0
|
|
20240523,123900,52871635,3295,3295,3295,3295,0
|
|
20240523,123800,52871635,3295,3295,3295,3295,0
|
|
20240523,123700,52871635,3295,3295,3295,3295,0
|
|
20240523,123600,52871635,3295,3295,3295,3295,0
|
|
20240523,123500,52871635,3295,3295,3295,3295,0
|
|
20240523,123400,52871635,3295,3295,3295,3295,100
|
|
20240523,123300,52542135,3285,3285,3285,3285,0
|
|
20240523,123200,52542135,3285,3285,3285,3285,200
|
|
20240523,123100,51885135,3280,3280,3280,3280,89
|
|
20240523,123000,51593215,3280,3280,3280,3280,142
|
|
20240523,122900,51127455,3280,3280,3280,3280,0
|
|
20240523,122800,51127455,3280,3280,3280,3280,0
|
|
20240523,122700,51127455,3280,3280,3280,3280,1
|
|
20240523,122600,51124175,3280,3280,3280,3280,157
|
|
20240523,122500,50609215,3275,3275,3275,3275,0
|
|
20240523,122400,50609215,3275,3275,3275,3275,0
|
|
20240523,122300,50609215,3275,3275,3275,3275,1
|
|
20240523,122200,50605940,3275,3275,3275,3275,0
|
|
20240523,122100,50605940,3275,3275,3275,3275,0
|
|
20240523,122000,50605940,3275,3275,3275,3275,0
|
|
20240523,121900,50605940,3275,3275,3275,3275,10
|
|
20240523,121800,50573190,3275,3275,3275,3275,0
|
|
20240523,121700,50573190,3275,3275,3275,3275,0
|
|
20240523,121600,50573190,3275,3275,3275,3275,0
|
|
20240523,121500,50573190,3275,3275,3275,3275,1
|
|
20240523,121400,50569915,3275,3275,3275,3275,0
|
|
20240523,121300,50569915,3275,3275,3275,3275,0
|
|
20240523,121200,50569915,3275,3275,3275,3275,0
|
|
20240523,121100,50569915,3275,3275,3275,3275,0
|
|
20240523,121000,50569915,3275,3275,3275,3275,49
|
|
20240523,120900,50409440,3275,3275,3275,3275,1
|
|
20240523,120800,50406165,3270,3270,3270,3270,0
|
|
20240523,120700,50406165,3270,3270,3270,3270,350
|
|
20240523,120600,49261665,3280,3280,3280,3280,0
|
|
20240523,120500,49261665,3280,3280,3280,3280,0
|
|
20240523,120400,49261665,3280,3280,3280,3280,0
|
|
20240523,120300,49261665,3280,3280,3280,3280,0
|
|
20240523,120200,49261665,3280,3280,3280,3280,0
|
|
20240523,120100,49261665,3280,3280,3280,3280,0
|
|
20240523,120000,49261665,3280,3280,3280,3280,0
|
|
20240523,115900,49261665,3280,3280,3280,3280,1
|
|
20240523,115800,49258385,3275,3275,3275,3275,1
|
|
20240523,115700,49255110,3265,3265,3265,3265,0
|
|
20240523,115600,49255110,3265,3265,3265,3265,0
|
|
20240523,115500,49255110,3265,3265,3265,3265,0
|
|
20240523,115400,49255110,3265,3265,3265,3265,0
|
|
20240523,115300,49255110,3265,3265,3265,3265,500
|
|
20240523,115200,47622610,3270,3270,3270,3270,0
|
|
20240523,115100,47622610,3270,3275,3275,3270,1000
|
|
20240523,115000,44352540,3285,3285,3285,3285,0
|
|
20240523,114900,44352540,3285,3285,3285,3285,0
|
|
20240523,114800,44352540,3285,3285,3285,3285,0
|
|
20240523,114700,44352540,3285,3285,3285,3285,0
|
|
20240523,114600,44352540,3285,3285,3285,3285,0
|
|
20240523,114500,44352540,3285,3285,3285,3285,0
|
|
20240523,114400,44352540,3285,3285,3285,3285,0
|
|
20240523,114300,44352540,3285,3285,3285,3285,0
|
|
20240523,114200,44352540,3285,3285,3285,3285,0
|
|
20240523,114100,44352540,3285,3285,3285,3285,0
|
|
20240523,114000,44352540,3285,3285,3285,3285,0
|
|
20240523,113900,44352540,3285,3285,3285,3285,0
|
|
20240523,113800,44352540,3285,3285,3285,3285,1
|
|
20240523,113700,44349255,3290,3290,3290,3290,0
|
|
20240523,113600,44349255,3290,3290,3290,3290,0
|
|
20240523,113500,44349255,3290,3290,3290,3290,0
|
|
20240523,113400,44349255,3290,3290,3290,3290,0
|
|
20240523,113300,44349255,3290,3290,3290,3290,0
|
|
20240523,113200,44349255,3290,3290,3290,3290,0
|
|
20240523,113100,44349255,3290,3290,3290,3290,0
|
|
20240523,113000,44349255,3290,3290,3290,3290,0
|
|
20240523,112900,44349255,3290,3290,3290,3290,0
|
|
20240523,112800,44349255,3290,3290,3290,3290,0
|
|
20240523,112700,44349255,3290,3290,3290,3290,0
|
|
20240523,112600,44349255,3290,3290,3290,3290,15
|
|
20240523,112500,44299905,3275,3275,3280,3275,1112
|
|
20240523,112400,40657525,3275,3275,3275,3275,0
|
|
20240523,112300,40657525,3275,3275,3275,3275,0
|
|
20240523,112200,40657525,3275,3275,3275,3275,0
|
|
20240523,112100,40657525,3275,3275,3275,3275,0
|
|
20240523,112000,40657525,3275,3275,3275,3275,0
|
|
20240523,111900,40657525,3275,3275,3275,3275,1000
|
|
20240523,111800,37382525,3275,3275,3275,3275,0
|
|
20240523,111700,37382525,3275,3275,3275,3275,0
|
|
20240523,111600,37382525,3275,3275,3275,3275,0
|
|
20240523,111500,37382525,3275,3275,3275,3275,9
|
|
20240523,111400,37353050,3275,3270,3275,3270,1005
|
|
20240523,111300,34066690,3265,3265,3265,3265,0
|
|
20240523,111200,34066690,3265,3265,3265,3265,0
|
|
20240523,111100,34066690,3265,3265,3265,3265,0
|
|
20240523,111000,34066690,3265,3265,3265,3265,10
|
|
20240523,110900,34034040,3270,3270,3270,3270,0
|
|
20240523,110800,34034040,3270,3270,3270,3270,0
|
|
20240523,110700,34034040,3270,3270,3270,3270,0
|
|
20240523,110600,34034040,3270,3270,3270,3270,0
|
|
20240523,110500,34034040,3270,3270,3270,3270,0
|
|
20240523,110400,34034040,3270,3270,3270,3270,0
|
|
20240523,110300,34034040,3270,3270,3270,3270,0
|
|
20240523,110200,34034040,3270,3270,3270,3270,10
|
|
20240523,110100,34001340,3270,3270,3270,3270,0
|
|
20240523,110000,34001340,3270,3270,3270,3270,0
|
|
20240523,105900,34001340,3270,3270,3270,3270,0
|
|
20240523,105800,34001340,3270,3270,3270,3270,0
|
|
20240523,105700,34001340,3270,3270,3270,3270,0
|
|
20240523,105600,34001340,3270,3270,3270,3270,0
|
|
20240523,105500,34001340,3270,3270,3270,3270,0
|
|
20240523,105400,34001340,3270,3270,3270,3270,0
|
|
20240523,105300,34001340,3270,3270,3270,3270,16
|
|
20240523,105200,33949020,3270,3270,3270,3270,0
|
|
20240523,105100,33949020,3270,3270,3270,3270,0
|
|
20240523,105000,33949020,3270,3270,3270,3270,0
|
|
20240523,104900,33949020,3270,3270,3270,3270,0
|
|
20240523,104800,33949020,3270,3270,3270,3270,0
|
|
20240523,104700,33949020,3270,3270,3270,3270,0
|
|
20240523,104600,33949020,3270,3270,3270,3270,0
|
|
20240523,104500,33949020,3270,3270,3270,3270,0
|
|
20240523,104400,33949020,3270,3270,3270,3270,0
|
|
20240523,104300,33949020,3270,3270,3270,3270,0
|
|
20240523,104200,33949020,3270,3270,3270,3270,0
|
|
20240523,104100,33949020,3270,3270,3270,3270,0
|
|
20240523,104000,33949020,3270,3270,3270,3270,0
|
|
20240523,103900,33949020,3270,3270,3270,3270,1061
|
|
20240523,103800,30479550,3280,3280,3280,3280,0
|
|
20240523,103700,30479550,3280,3280,3280,3280,0
|
|
20240523,103600,30479550,3280,3280,3280,3280,0
|
|
20240523,103500,30479550,3280,3280,3280,3280,0
|
|
20240523,103400,30479550,3280,3280,3280,3280,0
|
|
20240523,103300,30479550,3280,3280,3280,3280,0
|
|
20240523,103200,30479550,3280,3280,3280,3280,0
|
|
20240523,103100,30479550,3280,3280,3280,3280,0
|
|
20240523,103000,30479550,3280,3280,3280,3280,0
|
|
20240523,102900,30479550,3280,3280,3280,3280,5
|
|
20240523,102800,30463150,3280,3280,3280,3280,0
|
|
20240523,102700,30463150,3280,3280,3280,3280,6
|
|
20240523,102600,30443470,3280,3280,3280,3280,7
|
|
20240523,102500,30420510,3280,3275,3280,3275,21
|
|
20240523,102400,30351730,3275,3275,3275,3275,30
|
|
20240523,102300,30253480,3270,3270,3270,3270,211
|
|
20240523,102200,29563510,3265,3265,3265,3265,0
|
|
20240523,102100,29563510,3265,3265,3265,3265,100
|
|
20240523,102000,29237010,3265,3265,3265,3265,0
|
|
20240523,101900,29237010,3265,3265,3265,3265,0
|
|
20240523,101800,29237010,3265,3265,3265,3265,0
|
|
20240523,101700,29237010,3265,3265,3265,3265,100
|
|
20240523,101600,28910510,3265,3265,3265,3265,100
|
|
20240523,101500,28584010,3265,3265,3265,3265,282
|
|
20240523,101400,27663280,3275,3275,3275,3275,0
|
|
20240523,101300,27663280,3275,3275,3275,3275,0
|
|
20240523,101200,27663280,3275,3275,3275,3275,2
|
|
20240523,101100,27656730,3265,3265,3265,3265,0
|
|
20240523,101000,27656730,3265,3265,3265,3265,0
|
|
20240523,100900,27656730,3265,3265,3265,3265,3
|
|
20240523,100800,27646935,3265,3265,3265,3265,42
|
|
20240523,100700,27509805,3270,3270,3270,3270,0
|
|
20240523,100600,27509805,3270,3270,3270,3270,0
|
|
20240523,100500,27509805,3270,3270,3270,3270,461
|
|
20240523,100400,26002335,3265,3265,3280,3265,2203
|
|
20240523,100300,18809505,3265,3265,3265,3265,0
|
|
20240523,100200,18809505,3265,3265,3265,3265,0
|
|
20240523,100100,18809505,3265,3265,3265,3265,321
|
|
20240523,100000,17761440,3270,3285,3285,3270,3707
|
|
20240523,095900,5622150,3285,3290,3290,3285,869
|
|
20240523,095800,2763375,3290,3290,3290,3290,0
|
|
20240523,095700,2763375,3290,3290,3290,3290,0
|
|
20240523,095600,2763375,3290,3290,3290,3290,0
|
|
20240523,095500,2763375,3290,3290,3290,3290,188
|
|
20240523,095400,2144855,3290,3290,3290,3290,0
|
|
20240523,095300,2144855,3290,3290,3290,3290,0
|
|
20240523,095200,2144855,3290,3290,3290,3290,0
|
|
20240523,095100,2144855,3290,3290,3290,3290,0
|
|
20240523,095000,2144855,3290,3290,3290,3290,0
|
|
20240523,094900,2144855,3290,3290,3290,3290,0
|
|
20240523,094800,2144855,3290,3290,3290,3290,0
|
|
20240523,094700,2144855,3290,3290,3290,3290,0
|
|
20240523,094600,2144855,3290,3290,3290,3290,0
|
|
20240523,094500,2144855,3290,3290,3290,3290,1
|
|
20240523,094400,2141565,3290,3290,3290,3290,1
|
|
20240523,094300,2138275,3290,3290,3290,3290,0
|
|
20240523,094200,2138275,3290,3290,3290,3290,13
|
|
20240523,094100,2095505,3290,3290,3290,3290,1
|
|
20240523,094000,2092215,3290,3290,3290,3290,0
|
|
20240523,093900,2092215,3290,3290,3290,3290,0
|
|
20240523,093800,2092215,3290,3290,3290,3290,1
|
|
20240523,093700,2088925,3290,3290,3290,3290,2
|
|
20240523,093600,2082345,3290,3290,3290,3290,0
|
|
20240523,093500,2082345,3290,3290,3290,3290,0
|
|
20240523,093400,2082345,3290,3290,3290,3290,0
|
|
20240523,093300,2082345,3290,3290,3290,3290,0
|
|
20240523,093200,2082345,3290,3290,3290,3290,0
|
|
20240523,093100,2082345,3290,3290,3290,3290,0
|
|
20240523,093000,2082345,3290,3290,3290,3290,3
|
|
20240523,092900,2072475,3285,3285,3285,3285,281
|
|
20240523,092800,1149390,3280,3280,3280,3280,0
|
|
20240523,092700,1149390,3280,3280,3280,3280,0
|
|
20240523,092600,1149390,3280,3280,3280,3280,0
|
|
20240523,092500,1149390,3280,3280,3280,3280,2
|
|
20240523,092400,1142830,3285,3285,3285,3285,0
|
|
20240523,092300,1142830,3285,3285,3285,3285,0
|
|
20240523,092200,1142830,3285,3285,3285,3285,0
|
|
20240523,092100,1142830,3285,3285,3285,3285,0
|
|
20240523,092000,1142830,3285,3285,3285,3285,0
|
|
20240523,091900,1142830,3285,3285,3285,3285,0
|
|
20240523,091800,1142830,3285,3285,3285,3285,0
|
|
20240523,091700,1142830,3285,3285,3285,3285,0
|
|
20240523,091600,1142830,3285,3285,3285,3285,0
|
|
20240523,091500,1142830,3285,3285,3285,3285,0
|
|
20240523,091400,1142830,3285,3285,3285,3285,0
|
|
20240523,091300,1142830,3285,3285,3285,3285,200
|
|
20240523,091200,485830,3285,3285,3285,3285,0
|
|
20240523,091100,485830,3285,3285,3285,3285,0
|
|
20240523,091000,485830,3285,3285,3285,3285,0
|
|
20240523,090900,485830,3285,3285,3285,3285,0
|
|
20240523,090800,485830,3285,3285,3285,3285,1
|
|
20240523,090700,482545,3290,3280,3290,3280,61
|
|
20240523,090600,282150,3270,3275,3275,3270,20
|
|
20240523,090500,216685,3280,3280,3280,3280,0
|
|
20240523,090400,216685,3280,3285,3285,3280,3
|
|
20240523,090300,206840,3280,3280,3280,3280,10
|
|
20240523,090200,174040,3280,3280,3280,3280,0
|
|
20240523,090100,174040,3280,3280,3280,3280,0
|
|
20240523,090000,174040,3280,3285,3285,3280,50
|