624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,192100,288285690,3305,3305,3305,3305,5303
|
|
20240508,192000,288285690,3305,3305,3305,3305,0
|
|
20240508,191900,288285690,3305,3305,3305,3305,0
|
|
20240508,191800,288285690,3305,3305,3305,3305,0
|
|
20240508,191700,288285690,3305,3305,3305,3305,0
|
|
20240508,191600,288285690,3305,3305,3305,3305,0
|
|
20240508,191500,288285690,3305,3305,3305,3305,0
|
|
20240508,191400,288285690,3305,3305,3305,3305,0
|
|
20240508,191300,288285690,3305,3305,3305,3305,0
|
|
20240508,191200,288285690,3305,3305,3305,3305,0
|
|
20240508,191100,288285690,3305,3305,3305,3305,0
|
|
20240508,191000,288285690,3305,3305,3305,3305,0
|
|
20240508,190900,288285690,3305,3305,3305,3305,0
|
|
20240508,190800,288285690,3305,3305,3305,3305,0
|
|
20240508,190700,288285690,3305,3305,3305,3305,0
|
|
20240508,190600,288285690,3305,3305,3305,3305,0
|
|
20240508,190500,288285690,3305,3305,3305,3305,0
|
|
20240508,190400,288285690,3305,3305,3305,3305,0
|
|
20240508,190300,288285690,3305,3305,3305,3305,0
|
|
20240508,190200,288285690,3305,3305,3305,3305,0
|
|
20240508,190100,288285690,3305,3305,3305,3305,0
|
|
20240508,190000,288285690,3305,3305,3305,3305,0
|
|
20240508,185900,288285690,3305,3305,3305,3305,0
|
|
20240508,185800,288285690,3305,3305,3305,3305,0
|
|
20240508,185700,288285690,3305,3305,3305,3305,0
|
|
20240508,185600,288285690,3305,3305,3305,3305,0
|
|
20240508,185500,288285690,3305,3305,3305,3305,0
|
|
20240508,185400,288285690,3305,3305,3305,3305,0
|
|
20240508,185300,288285690,3305,3305,3305,3305,0
|
|
20240508,185200,288285690,3305,3305,3305,3305,0
|
|
20240508,185100,288285690,3305,3305,3305,3305,5303
|
|
20240508,185000,288285690,3305,3305,3305,3305,0
|
|
20240508,184900,288285690,3305,3305,3305,3305,0
|
|
20240508,184800,288285690,3305,3305,3305,3305,0
|
|
20240508,184700,288285690,3305,3305,3305,3305,0
|
|
20240508,184600,288285690,3305,3305,3305,3305,0
|
|
20240508,184500,288285690,3305,3305,3305,3305,0
|
|
20240508,184400,288285690,3305,3305,3305,3305,0
|
|
20240508,184300,288285690,3305,3305,3305,3305,0
|
|
20240508,184200,288285690,3305,3305,3305,3305,0
|
|
20240508,184100,288285690,3305,3305,3305,3305,0
|
|
20240508,184000,288285690,3305,3305,3305,3305,0
|
|
20240508,183900,288285690,3305,3305,3305,3305,0
|
|
20240508,183800,288285690,3305,3305,3305,3305,0
|
|
20240508,183700,288285690,3305,3305,3305,3305,0
|
|
20240508,183600,288285690,3305,3305,3305,3305,0
|
|
20240508,183500,288285690,3305,3305,3305,3305,0
|
|
20240508,183400,288285690,3305,3305,3305,3305,0
|
|
20240508,183300,288285690,3305,3305,3305,3305,0
|
|
20240508,183200,288285690,3305,3305,3305,3305,0
|
|
20240508,183100,288285690,3305,3305,3305,3305,0
|
|
20240508,183000,288285690,3305,3305,3305,3305,0
|
|
20240508,182900,288285690,3305,3305,3305,3305,0
|
|
20240508,182800,288285690,3305,3305,3305,3305,0
|
|
20240508,182700,288285690,3305,3305,3305,3305,0
|
|
20240508,182600,288285690,3305,3305,3305,3305,0
|
|
20240508,182500,288285690,3305,3305,3305,3305,0
|
|
20240508,182400,288285690,3305,3305,3305,3305,0
|
|
20240508,182300,288285690,3305,3305,3305,3305,0
|
|
20240508,182200,288285690,3305,3305,3305,3305,0
|
|
20240508,182100,288285690,3305,3305,3305,3305,5303
|
|
20240508,182000,288285690,3305,3305,3305,3305,0
|
|
20240508,181900,288285690,3305,3305,3305,3305,0
|
|
20240508,181800,288285690,3305,3305,3305,3305,0
|
|
20240508,181700,288285690,3305,3305,3305,3305,0
|
|
20240508,181600,288285690,3305,3305,3305,3305,0
|
|
20240508,181500,288285690,3305,3305,3305,3305,0
|
|
20240508,181400,288285690,3305,3305,3305,3305,0
|
|
20240508,181300,288285690,3305,3305,3305,3305,0
|
|
20240508,181200,288285690,3305,3305,3305,3305,0
|
|
20240508,181100,288285690,3305,3305,3305,3305,0
|
|
20240508,181000,288285690,3305,3305,3305,3305,0
|
|
20240508,180900,288285690,3305,3305,3305,3305,0
|
|
20240508,180800,288285690,3305,3305,3305,3305,0
|
|
20240508,180700,288285690,3305,3305,3305,3305,0
|
|
20240508,180600,288285690,3305,3305,3305,3305,0
|
|
20240508,180500,288285690,3305,3305,3305,3305,0
|
|
20240508,180400,288285690,3305,3305,3305,3305,0
|
|
20240508,180300,288285690,3305,3305,3305,3305,0
|
|
20240508,180200,288285690,3305,3305,3305,3305,0
|
|
20240508,180100,288285690,3305,3305,3305,3305,0
|
|
20240508,180000,288285690,3305,3305,3305,3305,0
|
|
20240508,175900,288285690,3305,3305,3305,3305,0
|
|
20240508,175800,288285690,3305,3305,3305,3305,0
|
|
20240508,175700,288285690,3305,3305,3305,3305,0
|
|
20240508,175600,288285690,3305,3305,3305,3305,0
|
|
20240508,175500,288285690,3305,3305,3305,3305,0
|
|
20240508,175400,288285690,3305,3305,3305,3305,0
|
|
20240508,175300,288285690,3305,3305,3305,3305,0
|
|
20240508,175200,288285690,3305,3305,3305,3305,0
|
|
20240508,175100,288285690,3305,3305,3305,3305,5303
|
|
20240508,175000,288285690,3305,3305,3305,3305,0
|
|
20240508,174900,288285690,3305,3305,3305,3305,0
|
|
20240508,174800,288285690,3305,3305,3305,3305,0
|
|
20240508,174700,288285690,3305,3305,3305,3305,0
|
|
20240508,174600,288285690,3305,3305,3305,3305,0
|
|
20240508,174500,288285690,3305,3305,3305,3305,0
|
|
20240508,174400,288285690,3305,3305,3305,3305,0
|
|
20240508,174300,288285690,3305,3305,3305,3305,0
|
|
20240508,174200,288285690,3305,3305,3305,3305,0
|
|
20240508,174100,288285690,3305,3305,3305,3305,0
|
|
20240508,174000,288285690,3305,3305,3305,3305,0
|
|
20240508,173900,288285690,3305,3305,3305,3305,0
|
|
20240508,173800,288285690,3305,3305,3305,3305,0
|
|
20240508,173700,288285690,3305,3305,3305,3305,0
|
|
20240508,173600,288285690,3305,3305,3305,3305,0
|
|
20240508,173500,288285690,3305,3305,3305,3305,0
|
|
20240508,173400,288285690,3305,3305,3305,3305,0
|
|
20240508,173300,288285690,3305,3305,3305,3305,0
|
|
20240508,173200,288285690,3305,3305,3305,3305,0
|
|
20240508,173100,288285690,3305,3305,3305,3305,0
|
|
20240508,173000,288285690,3305,3305,3305,3305,0
|
|
20240508,172900,288285690,3305,3305,3305,3305,0
|
|
20240508,172800,288285690,3305,3305,3305,3305,0
|
|
20240508,172700,288285690,3305,3305,3305,3305,0
|
|
20240508,172600,288285690,3305,3305,3305,3305,0
|
|
20240508,172500,288285690,3305,3305,3305,3305,0
|
|
20240508,172400,288285690,3305,3305,3305,3305,0
|
|
20240508,172300,288285690,3305,3305,3305,3305,0
|
|
20240508,172200,288285690,3305,3305,3305,3305,0
|
|
20240508,172100,288285690,3305,3305,3305,3305,5303
|
|
20240508,172000,288285690,3305,3305,3305,3305,0
|
|
20240508,171900,288285690,3305,3305,3305,3305,0
|
|
20240508,171800,288285690,3305,3305,3305,3305,0
|
|
20240508,171700,288285690,3305,3305,3305,3305,0
|
|
20240508,171600,288285690,3305,3305,3305,3305,0
|
|
20240508,171500,288285690,3305,3305,3305,3305,0
|
|
20240508,171400,288285690,3305,3305,3305,3305,0
|
|
20240508,171300,288285690,3305,3305,3305,3305,0
|
|
20240508,171200,288285690,3305,3305,3305,3305,0
|
|
20240508,171100,288285690,3305,3305,3305,3305,0
|
|
20240508,171000,288285690,3305,3305,3305,3305,0
|
|
20240508,170900,288285690,3305,3305,3305,3305,0
|
|
20240508,170800,288285690,3305,3305,3305,3305,0
|
|
20240508,170700,288285690,3305,3305,3305,3305,0
|
|
20240508,170600,288285690,3305,3305,3305,3305,0
|
|
20240508,170500,288285690,3305,3305,3305,3305,0
|
|
20240508,170400,288285690,3305,3305,3305,3305,0
|
|
20240508,170300,288285690,3305,3305,3305,3305,0
|
|
20240508,170200,288285690,3305,3305,3305,3305,0
|
|
20240508,170100,288285690,3305,3305,3305,3305,0
|
|
20240508,170000,288285690,3305,3305,3305,3305,0
|
|
20240508,165900,288285690,3305,3305,3305,3305,0
|
|
20240508,165800,288285690,3305,3305,3305,3305,0
|
|
20240508,165700,288285690,3305,3305,3305,3305,0
|
|
20240508,165600,288285690,3305,3305,3305,3305,0
|
|
20240508,165500,288285690,3305,3305,3305,3305,0
|
|
20240508,165400,288285690,3305,3305,3305,3305,0
|
|
20240508,165300,288285690,3305,3305,3305,3305,0
|
|
20240508,165200,288285690,3305,3305,3305,3305,0
|
|
20240508,165100,288285690,3305,3305,3305,3305,5303
|
|
20240508,165000,288285690,3305,3305,3305,3305,0
|
|
20240508,164900,288285690,3305,3305,3305,3305,0
|
|
20240508,164800,288285690,3305,3305,3305,3305,0
|
|
20240508,164700,288285690,3305,3305,3305,3305,0
|
|
20240508,164600,288285690,3305,3305,3305,3305,0
|
|
20240508,164500,288285690,3305,3305,3305,3305,0
|
|
20240508,164400,288285690,3305,3305,3305,3305,0
|
|
20240508,164300,288285690,3305,3305,3305,3305,0
|
|
20240508,164200,288285690,3305,3305,3305,3305,0
|
|
20240508,164100,288285690,3305,3305,3305,3305,0
|
|
20240508,164000,288285690,3305,3305,3305,3305,0
|
|
20240508,163900,288285690,3305,3305,3305,3305,0
|
|
20240508,163800,288285690,3305,3305,3305,3305,0
|
|
20240508,163700,288285690,3305,3305,3305,3305,0
|
|
20240508,163600,288285690,3305,3305,3305,3305,0
|
|
20240508,163500,288285690,3305,3305,3305,3305,0
|
|
20240508,163400,288285690,3305,3305,3305,3305,0
|
|
20240508,163300,288285690,3305,3305,3305,3305,0
|
|
20240508,163200,288285690,3305,3305,3305,3305,0
|
|
20240508,163100,288285690,3305,3305,3305,3305,0
|
|
20240508,163000,288285690,3305,3305,3305,3305,0
|
|
20240508,162900,288285690,3305,3305,3305,3305,0
|
|
20240508,162800,288285690,3305,3305,3305,3305,0
|
|
20240508,162700,288285690,3305,3305,3305,3305,0
|
|
20240508,162600,288285690,3305,3305,3305,3305,0
|
|
20240508,162500,288285690,3305,3305,3305,3305,0
|
|
20240508,162400,288285690,3305,3305,3305,3305,0
|
|
20240508,162300,288285690,3305,3305,3305,3305,0
|
|
20240508,162200,288285690,3305,3305,3305,3305,0
|
|
20240508,162100,288285690,3305,3305,3305,3305,5303
|
|
20240508,162000,288285690,3305,3305,3305,3305,0
|
|
20240508,161900,288285690,3305,3305,3305,3305,0
|
|
20240508,161800,288285690,3305,3305,3305,3305,0
|
|
20240508,161700,288285690,3305,3305,3305,3305,0
|
|
20240508,161600,288285690,3305,3305,3305,3305,0
|
|
20240508,161500,288285690,3305,3305,3305,3305,0
|
|
20240508,161400,288285690,3305,3305,3305,3305,0
|
|
20240508,161300,288285690,3305,3305,3305,3305,0
|
|
20240508,161200,288285690,3305,3305,3305,3305,0
|
|
20240508,161100,288285690,3305,3305,3305,3305,0
|
|
20240508,161000,288285690,3305,3305,3305,3305,0
|
|
20240508,160900,288285690,3305,3305,3305,3305,0
|
|
20240508,160800,288285690,3305,3305,3305,3305,0
|
|
20240508,160700,288285690,3305,3305,3305,3305,0
|
|
20240508,160600,288285690,3305,3305,3305,3305,0
|
|
20240508,160500,288285690,3305,3305,3305,3305,0
|
|
20240508,160400,288285690,3305,3305,3305,3305,0
|
|
20240508,160300,288285690,3305,3305,3305,3305,0
|
|
20240508,160200,288285690,3305,3305,3305,3305,0
|
|
20240508,160100,288285690,3305,3305,3305,3305,0
|
|
20240508,160000,288285690,3305,3305,3305,3305,0
|
|
20240508,155900,288285690,3305,3305,3305,3305,0
|
|
20240508,155800,288285690,3305,3305,3305,3305,0
|
|
20240508,155700,288285690,3305,3305,3305,3305,0
|
|
20240508,155600,288285690,3305,3305,3305,3305,0
|
|
20240508,155500,288285690,3305,3305,3305,3305,0
|
|
20240508,155400,288285690,3305,3305,3305,3305,0
|
|
20240508,155300,288285690,3305,3305,3305,3305,0
|
|
20240508,155200,288285690,3305,3305,3305,3305,0
|
|
20240508,155100,288285690,3305,3305,3305,3305,5303
|
|
20240508,155000,288285690,3305,3305,3305,3305,0
|
|
20240508,154900,288285690,3305,3305,3305,3305,0
|
|
20240508,154800,288285690,3305,3305,3305,3305,0
|
|
20240508,154700,288285690,3305,3305,3305,3305,0
|
|
20240508,154600,288285690,3305,3305,3305,3305,0
|
|
20240508,154500,288285690,3305,3305,3305,3305,0
|
|
20240508,154400,288285690,3305,3305,3305,3305,0
|
|
20240508,154300,288285690,3305,3305,3305,3305,0
|
|
20240508,154200,288285690,3305,3305,3305,3305,0
|
|
20240508,154100,288285690,3305,3305,3305,3305,0
|
|
20240508,154000,288285690,3305,3305,3305,3305,0
|
|
20240508,153900,288285690,3305,3305,3305,3305,0
|
|
20240508,153800,288285690,3305,3305,3305,3305,0
|
|
20240508,153700,288285690,3305,3305,3305,3305,0
|
|
20240508,153600,288285690,3305,3305,3305,3305,0
|
|
20240508,153500,288285690,3305,3305,3305,3305,0
|
|
20240508,153400,288285690,3305,3305,3305,3305,0
|
|
20240508,153300,288285690,3305,3305,3305,3305,0
|
|
20240508,153200,288285690,3305,3305,3305,3305,0
|
|
20240508,153100,288285690,3305,3305,3305,3305,0
|
|
20240508,153000,288285690,3305,3305,3305,3305,5303
|
|
20240508,152900,270759275,3300,3300,3300,3300,0
|
|
20240508,152800,270759275,3300,3300,3300,3300,0
|
|
20240508,152700,270759275,3300,3300,3300,3300,0
|
|
20240508,152600,270759275,3300,3300,3300,3300,0
|
|
20240508,152500,270759275,3300,3300,3300,3300,0
|
|
20240508,152400,270759275,3300,3300,3300,3300,0
|
|
20240508,152300,270759275,3300,3300,3300,3300,0
|
|
20240508,152200,270759275,3300,3300,3300,3300,0
|
|
20240508,152100,270759275,3300,3300,3300,3300,0
|
|
20240508,152000,270759275,3300,3300,3300,3300,0
|
|
20240508,151900,270759275,3300,3295,3300,3295,102
|
|
20240508,151800,270422975,3290,3290,3290,3290,819
|
|
20240508,151700,267728465,3295,3295,3295,3295,0
|
|
20240508,151600,267728465,3295,3295,3295,3295,100
|
|
20240508,151500,267398965,3295,3290,3295,3290,562
|
|
20240508,151400,265547180,3290,3290,3290,3290,0
|
|
20240508,151300,265547180,3290,3290,3290,3290,0
|
|
20240508,151200,265547180,3290,3290,3290,3290,0
|
|
20240508,151100,265547180,3290,3290,3290,3290,10
|
|
20240508,151000,265514280,3295,3295,3295,3295,31
|
|
20240508,150900,265412135,3295,3295,3295,3295,0
|
|
20240508,150800,265412135,3295,3295,3295,3295,0
|
|
20240508,150700,265412135,3295,3295,3295,3295,0
|
|
20240508,150600,265412135,3295,3295,3295,3295,0
|
|
20240508,150500,265412135,3295,3295,3295,3295,0
|
|
20240508,150400,265412135,3295,3295,3295,3295,3
|
|
20240508,150300,265402250,3295,3295,3295,3295,2
|
|
20240508,150200,265395660,3290,3290,3290,3290,0
|
|
20240508,150100,265395660,3290,3290,3290,3290,0
|
|
20240508,150000,265395660,3290,3290,3290,3290,0
|
|
20240508,145900,265395660,3290,3290,3290,3290,0
|
|
20240508,145800,265395660,3290,3290,3295,3290,7
|
|
20240508,145700,265372615,3295,3290,3295,3290,8
|
|
20240508,145600,265346275,3285,3290,3290,3285,61
|
|
20240508,145500,265145845,3290,3290,3290,3290,0
|
|
20240508,145400,265145845,3290,3290,3290,3290,10
|
|
20240508,145300,265112945,3290,3290,3295,3290,11
|
|
20240508,145200,265076730,3295,3290,3295,3290,39
|
|
20240508,145100,264948245,3295,3290,3295,3290,10
|
|
20240508,145000,264915325,3290,3290,3290,3290,7
|
|
20240508,144900,264892295,3290,3290,3290,3290,8
|
|
20240508,144800,264865975,3290,3290,3290,3290,6
|
|
20240508,144700,264846235,3290,3290,3290,3290,6
|
|
20240508,144600,264826495,3290,3290,3290,3290,3
|
|
20240508,144500,264816625,3290,3290,3290,3290,0
|
|
20240508,144400,264816625,3290,3290,3290,3290,4
|
|
20240508,144300,264803465,3290,3290,3290,3290,2
|
|
20240508,144200,264796885,3290,3290,3290,3290,2
|
|
20240508,144100,264790305,3295,3295,3295,3295,0
|
|
20240508,144000,264790305,3295,3295,3295,3295,0
|
|
20240508,143900,264790305,3295,3290,3295,3290,10
|
|
20240508,143800,264757360,3285,3285,3285,3285,0
|
|
20240508,143700,264757360,3285,3285,3285,3285,1524
|
|
20240508,143600,259751020,3285,3285,3285,3285,0
|
|
20240508,143500,259751020,3285,3290,3290,3285,13
|
|
20240508,143400,259708300,3290,3290,3290,3290,7
|
|
20240508,143300,259685270,3290,3290,3290,3290,5
|
|
20240508,143200,259668820,3295,3290,3295,3290,268
|
|
20240508,143100,258787055,3290,3290,3290,3290,0
|
|
20240508,143000,258787055,3290,3290,3290,3290,0
|
|
20240508,142900,258787055,3290,3290,3290,3290,0
|
|
20240508,142800,258787055,3290,3290,3290,3290,0
|
|
20240508,142700,258787055,3290,3290,3290,3290,0
|
|
20240508,142600,258787055,3290,3290,3290,3290,31
|
|
20240508,142500,258685065,3290,3290,3290,3290,196
|
|
20240508,142400,258040225,3285,3285,3285,3285,0
|
|
20240508,142300,258040225,3285,3285,3285,3285,0
|
|
20240508,142200,258040225,3285,3285,3285,3285,5
|
|
20240508,142100,258023800,3285,3290,3290,3285,316
|
|
20240508,142000,256984165,3295,3295,3295,3295,0
|
|
20240508,141900,256984165,3295,3295,3295,3295,0
|
|
20240508,141800,256984165,3295,3295,3295,3295,1
|
|
20240508,141700,256980870,3295,3295,3295,3295,0
|
|
20240508,141600,256980870,3295,3295,3295,3295,0
|
|
20240508,141500,256980870,3295,3295,3295,3295,0
|
|
20240508,141400,256980870,3295,3295,3295,3295,0
|
|
20240508,141300,256980870,3295,3295,3295,3295,10
|
|
20240508,141200,256947920,3295,3295,3295,3295,5
|
|
20240508,141100,256931445,3295,3295,3295,3295,0
|
|
20240508,141000,256931445,3295,3295,3295,3295,212
|
|
20240508,140900,256232905,3295,3295,3295,3295,0
|
|
20240508,140800,256232905,3295,3295,3295,3295,0
|
|
20240508,140700,256232905,3295,3295,3295,3295,5
|
|
20240508,140600,256216430,3295,3295,3295,3295,0
|
|
20240508,140500,256216430,3295,3295,3295,3295,0
|
|
20240508,140400,256216430,3295,3295,3295,3295,0
|
|
20240508,140300,256216430,3295,3290,3295,3290,1960
|
|
20240508,140200,249758530,3295,3295,3295,3295,35
|
|
20240508,140100,249643205,3295,3295,3295,3295,0
|
|
20240508,140000,249643205,3295,3295,3295,3295,451
|
|
20240508,135900,248157160,3295,3295,3295,3295,0
|
|
20240508,135800,248157160,3295,3290,3295,3290,685
|
|
20240508,135700,245900260,3290,3285,3290,3285,5000
|
|
20240508,135600,229463485,3280,3280,3280,3280,0
|
|
20240508,135500,229463485,3280,3275,3280,3275,102
|
|
20240508,135400,229129425,3270,3270,3270,3270,0
|
|
20240508,135300,229129425,3270,3280,3280,3270,3501
|
|
20240508,135200,217646155,3280,3280,3280,3280,31
|
|
20240508,135100,217544475,3280,3280,3280,3280,0
|
|
20240508,135000,217544475,3280,3280,3280,3280,0
|
|
20240508,134900,217544475,3280,3280,3280,3280,0
|
|
20240508,134800,217544475,3280,3280,3280,3280,0
|
|
20240508,134700,217544475,3280,3280,3280,3280,0
|
|
20240508,134600,217544475,3280,3280,3280,3280,0
|
|
20240508,134500,217544475,3280,3280,3280,3280,0
|
|
20240508,134400,217544475,3280,3280,3280,3280,16
|
|
20240508,134300,217491995,3280,3280,3280,3280,0
|
|
20240508,134200,217491995,3280,3280,3280,3280,71
|
|
20240508,134100,217259115,3270,3270,3270,3270,0
|
|
20240508,134000,217259115,3270,3270,3270,3270,31
|
|
20240508,133900,217157745,3275,3275,3275,3275,0
|
|
20240508,133800,217157745,3275,3275,3275,3275,0
|
|
20240508,133700,217157745,3275,3275,3275,3275,15
|
|
20240508,133600,217108620,3275,3275,3275,3275,0
|
|
20240508,133500,217108620,3275,3275,3275,3275,0
|
|
20240508,133400,217108620,3275,3275,3275,3275,0
|
|
20240508,133300,217108620,3275,3275,3275,3275,0
|
|
20240508,133200,217108620,3275,3275,3275,3275,30
|
|
20240508,133100,217010370,3280,3280,3280,3280,4
|
|
20240508,133000,216997250,3275,3275,3275,3275,10
|
|
20240508,132900,216964500,3275,3275,3275,3275,0
|
|
20240508,132800,216964500,3275,3275,3275,3275,0
|
|
20240508,132700,216964500,3275,3275,3275,3275,15
|
|
20240508,132600,216915375,3270,3270,3270,3270,0
|
|
20240508,132500,216915375,3270,3270,3270,3270,1496
|
|
20240508,132400,212023455,3275,3275,3275,3275,24
|
|
20240508,132300,211944855,3275,3275,3275,3275,1000
|
|
20240508,132200,208669855,3275,3275,3275,3275,0
|
|
20240508,132100,208669855,3275,3275,3275,3275,200
|
|
20240508,132000,208014855,3280,3280,3280,3280,0
|
|
20240508,131900,208014855,3280,3280,3280,3280,0
|
|
20240508,131800,208014855,3280,3280,3280,3280,0
|
|
20240508,131700,208014855,3280,3280,3280,3280,0
|
|
20240508,131600,208014855,3280,3280,3280,3280,480
|
|
20240508,131500,206440455,3270,3270,3270,3270,0
|
|
20240508,131400,206440455,3270,3270,3270,3270,0
|
|
20240508,131300,206440455,3270,3275,3275,3270,1462
|
|
20240508,131200,201659215,3280,3280,3280,3280,0
|
|
20240508,131100,201659215,3280,3280,3280,3280,0
|
|
20240508,131000,201659215,3280,3280,3280,3270,65
|
|
20240508,130900,201446515,3270,3270,3270,3270,100
|
|
20240508,130800,201119515,3275,3275,3275,3275,0
|
|
20240508,130700,201119515,3275,3275,3275,3275,0
|
|
20240508,130600,201119515,3275,3275,3275,3275,1153
|
|
20240508,130500,197343440,3275,3275,3275,3275,447
|
|
20240508,130400,195879515,3275,3275,3275,3275,0
|
|
20240508,130300,195879515,3275,3275,3275,3275,0
|
|
20240508,130200,195879515,3275,3275,3275,3275,0
|
|
20240508,130100,195879515,3275,3275,3275,3275,0
|
|
20240508,130000,195879515,3275,3275,3275,3275,0
|
|
20240508,125900,195879515,3275,3275,3275,3275,0
|
|
20240508,125800,195879515,3275,3275,3275,3275,0
|
|
20240508,125700,195879515,3275,3275,3275,3275,0
|
|
20240508,125600,195879515,3275,3275,3275,3275,0
|
|
20240508,125500,195879515,3275,3275,3275,3275,70
|
|
20240508,125400,195650265,3275,3275,3275,3275,59
|
|
20240508,125300,195457040,3285,3285,3285,3285,0
|
|
20240508,125200,195457040,3285,3285,3285,3285,0
|
|
20240508,125100,195457040,3285,3285,3285,3285,0
|
|
20240508,125000,195457040,3285,3285,3285,3285,100
|
|
20240508,124900,195128540,3285,3285,3285,3285,100
|
|
20240508,124800,194800040,3285,3285,3285,3285,7
|
|
20240508,124700,194777045,3275,3275,3275,3275,0
|
|
20240508,124600,194777045,3275,3280,3280,3275,48
|
|
20240508,124500,194619695,3285,3285,3285,3285,0
|
|
20240508,124400,194619695,3285,3285,3285,3285,0
|
|
20240508,124300,194619695,3285,3285,3285,3285,45
|
|
20240508,124200,194471870,3285,3285,3285,3285,0
|
|
20240508,124100,194471870,3285,3285,3285,3285,1
|
|
20240508,124000,194468585,3285,3285,3285,3285,18
|
|
20240508,123900,194409455,3290,3290,3290,3290,0
|
|
20240508,123800,194409455,3290,3290,3290,3290,0
|
|
20240508,123700,194409455,3290,3290,3290,3290,0
|
|
20240508,123600,194409455,3290,3290,3290,3290,0
|
|
20240508,123500,194409455,3290,3285,3290,3285,2
|
|
20240508,123400,194402880,3275,3275,3275,3275,101
|
|
20240508,123300,194072105,3280,3280,3280,3280,0
|
|
20240508,123200,194072105,3280,3280,3280,3280,0
|
|
20240508,123100,194072105,3280,3280,3280,3280,0
|
|
20240508,123000,194072105,3280,3285,3285,3280,1103
|
|
20240508,122900,190452360,3285,3285,3285,3285,133
|
|
20240508,122800,190015455,3285,3280,3285,3280,2001
|
|
20240508,122700,183447425,3280,3280,3280,3280,158
|
|
20240508,122600,182929185,3280,3280,3280,3280,0
|
|
20240508,122500,182929185,3280,3280,3280,3280,0
|
|
20240508,122400,182929185,3280,3280,3280,3280,0
|
|
20240508,122300,182929185,3280,3280,3280,3280,0
|
|
20240508,122200,182929185,3280,3280,3280,3280,50
|
|
20240508,122100,182765185,3275,3275,3275,3275,0
|
|
20240508,122000,182765185,3275,3275,3275,3275,584
|
|
20240508,121900,180852585,3275,3275,3275,3275,0
|
|
20240508,121800,180852585,3275,3275,3275,3275,147
|
|
20240508,121700,180371160,3280,3280,3280,3280,0
|
|
20240508,121600,180371160,3280,3280,3280,3280,20
|
|
20240508,121500,180305560,3280,3280,3280,3280,471
|
|
20240508,121400,178760680,3275,3275,3275,3275,0
|
|
20240508,121300,178760680,3275,3275,3275,3275,0
|
|
20240508,121200,178760680,3275,3275,3275,3275,0
|
|
20240508,121100,178760680,3275,3275,3275,3275,0
|
|
20240508,121000,178760680,3275,3275,3275,3275,0
|
|
20240508,120900,178760680,3275,3275,3275,3275,0
|
|
20240508,120800,178760680,3275,3275,3275,3275,0
|
|
20240508,120700,178760680,3275,3275,3275,3275,0
|
|
20240508,120600,178760680,3275,3275,3275,3275,8386
|
|
20240508,120500,151296530,3270,3270,3270,3270,0
|
|
20240508,120400,151296530,3270,3270,3270,3270,0
|
|
20240508,120300,151296530,3270,3270,3270,3270,0
|
|
20240508,120200,151296530,3270,3270,3270,3270,1
|
|
20240508,120100,151293260,3270,3275,3275,3270,10
|
|
20240508,120000,151260530,3275,3275,3275,3275,0
|
|
20240508,115900,151260530,3275,3275,3275,3275,0
|
|
20240508,115800,151260530,3275,3275,3275,3275,54
|
|
20240508,115700,151083680,3270,3270,3270,3270,13
|
|
20240508,115600,151041170,3270,3270,3270,3270,0
|
|
20240508,115500,151041170,3270,3270,3270,3270,0
|
|
20240508,115400,151041170,3270,3270,3270,3270,0
|
|
20240508,115300,151041170,3270,3270,3270,3270,0
|
|
20240508,115200,151041170,3270,3270,3270,3270,0
|
|
20240508,115100,151041170,3270,3270,3270,3270,1
|
|
20240508,115000,151037900,3275,3275,3275,3275,0
|
|
20240508,114900,151037900,3275,3275,3275,3275,0
|
|
20240508,114800,151037900,3275,3275,3275,3275,0
|
|
20240508,114700,151037900,3275,3260,3275,3260,1327
|
|
20240508,114600,146711845,3265,3265,3265,3265,2516
|
|
20240508,114500,138497105,3270,3270,3270,3270,12
|
|
20240508,114400,138457865,3270,3270,3270,3270,10
|
|
20240508,114300,138425165,3270,3270,3270,3270,0
|
|
20240508,114200,138425165,3270,3270,3270,3270,0
|
|
20240508,114100,138425165,3270,3270,3270,3270,0
|
|
20240508,114000,138425165,3270,3270,3270,3270,3
|
|
20240508,113900,138415355,3265,3265,3265,3265,0
|
|
20240508,113800,138415355,3265,3265,3265,3265,0
|
|
20240508,113700,138415355,3265,3265,3265,3265,0
|
|
20240508,113600,138415355,3265,3265,3265,3265,0
|
|
20240508,113500,138415355,3265,3265,3265,3265,0
|
|
20240508,113400,138415355,3265,3265,3265,3265,0
|
|
20240508,113300,138415355,3265,3265,3265,3265,0
|
|
20240508,113200,138415355,3265,3265,3265,3265,0
|
|
20240508,113100,138415355,3265,3265,3265,3265,0
|
|
20240508,113000,138415355,3265,3265,3265,3265,1322
|
|
20240508,112900,134099025,3265,3265,3265,3265,2484
|
|
20240508,112800,125988765,3270,3270,3270,3270,1
|
|
20240508,112700,125985495,3265,3265,3265,3265,2000
|
|
20240508,112600,119455495,3270,3270,3270,3270,0
|
|
20240508,112500,119455495,3270,3270,3270,3270,1
|
|
20240508,112400,119452225,3270,3270,3270,3270,0
|
|
20240508,112300,119452225,3270,3275,3275,3270,202
|
|
20240508,112200,118791675,3270,3270,3270,3270,0
|
|
20240508,112100,118791675,3270,3270,3270,3270,359
|
|
20240508,112000,117617745,3275,3275,3275,3275,1
|
|
20240508,111900,117614470,3265,3265,3265,3265,0
|
|
20240508,111800,117614470,3265,3270,3270,3265,504
|
|
20240508,111700,115966890,3275,3275,3275,3275,0
|
|
20240508,111600,115966890,3275,3270,3275,3270,586
|
|
20240508,111500,114050665,3270,3270,3270,3270,0
|
|
20240508,111400,114050665,3270,3270,3270,3270,0
|
|
20240508,111300,114050665,3270,3270,3270,3270,0
|
|
20240508,111200,114050665,3270,3270,3270,3270,0
|
|
20240508,111100,114050665,3270,3270,3270,3270,50
|
|
20240508,111000,113887165,3275,3275,3275,3275,0
|
|
20240508,110900,113887165,3275,3275,3275,3275,0
|
|
20240508,110800,113887165,3275,3275,3275,3275,0
|
|
20240508,110700,113887165,3275,3275,3275,3275,0
|
|
20240508,110600,113887165,3275,3275,3275,3275,0
|
|
20240508,110500,113887165,3275,3275,3275,3275,150
|
|
20240508,110400,113395915,3275,3275,3275,3275,0
|
|
20240508,110300,113395915,3275,3275,3275,3275,0
|
|
20240508,110200,113395915,3275,3275,3275,3275,1
|
|
20240508,110100,113392640,3265,3265,3265,3265,0
|
|
20240508,110000,113392640,3265,3265,3265,3265,0
|
|
20240508,105900,113392640,3265,3265,3265,3265,0
|
|
20240508,105800,113392640,3265,3265,3265,3265,0
|
|
20240508,105700,113392640,3265,3265,3265,3265,0
|
|
20240508,105600,113392640,3265,3265,3265,3265,0
|
|
20240508,105500,113392640,3265,3265,3265,3265,0
|
|
20240508,105400,113392640,3265,3265,3265,3265,0
|
|
20240508,105300,113392640,3265,3265,3265,3265,10
|
|
20240508,105200,113359990,3275,3275,3275,3275,0
|
|
20240508,105100,113359990,3275,3265,3275,3265,21
|
|
20240508,105000,113291415,3275,3275,3275,3275,0
|
|
20240508,104900,113291415,3275,3275,3275,3275,1
|
|
20240508,104800,113288140,3270,3270,3270,3270,18
|
|
20240508,104700,113229280,3270,3270,3270,3270,0
|
|
20240508,104600,113229280,3270,3270,3270,3270,2
|
|
20240508,104500,113222740,3275,3275,3275,3275,0
|
|
20240508,104400,113222740,3275,3275,3275,3275,14
|
|
20240508,104300,113176890,3275,3275,3275,3275,10
|
|
20240508,104200,113144140,3275,3265,3275,3265,31
|
|
20240508,104100,113042915,3265,3265,3265,3265,2
|
|
20240508,104000,113036385,3265,3265,3265,3265,301
|
|
20240508,103900,112053620,3265,3265,3265,3265,1000
|
|
20240508,103800,108788620,3275,3275,3275,3275,0
|
|
20240508,103700,108788620,3275,3275,3275,3275,1
|
|
20240508,103600,108785345,3270,3270,3270,3270,0
|
|
20240508,103500,108785345,3270,3270,3270,3270,595
|
|
20240508,103400,106839695,3270,3270,3270,3270,284
|
|
20240508,103300,105911015,3270,3270,3270,3270,0
|
|
20240508,103200,105911015,3270,3270,3270,3270,6
|
|
20240508,103100,105891395,3270,3270,3270,3270,0
|
|
20240508,103000,105891395,3270,3270,3270,3270,0
|
|
20240508,102900,105891395,3270,3270,3270,3270,0
|
|
20240508,102800,105891395,3270,3270,3270,3270,1073
|
|
20240508,102700,102382685,3270,3270,3270,3270,178
|
|
20240508,102600,101800625,3270,3265,3270,3265,1484
|
|
20240508,102500,96950445,3265,3265,3265,3265,0
|
|
20240508,102400,96950445,3265,3270,3270,3265,178
|
|
20240508,102300,96369195,3275,3275,3275,3275,0
|
|
20240508,102200,96369195,3275,3275,3275,3275,0
|
|
20240508,102100,96369195,3275,3270,3275,3270,4234
|
|
20240508,102000,82506180,3270,3270,3270,3270,0
|
|
20240508,101900,82506180,3270,3270,3270,3270,161
|
|
20240508,101800,81979710,3270,3270,3270,3270,1122
|
|
20240508,101700,78310770,3270,3270,3270,3270,0
|
|
20240508,101600,78310770,3270,3270,3270,3270,50
|
|
20240508,101500,78147270,3275,3265,3275,3265,502
|
|
20240508,101400,76508225,3270,3270,3275,3270,2050
|
|
20240508,101300,69804475,3275,3275,3275,3275,0
|
|
20240508,101200,69804475,3275,3275,3275,3275,0
|
|
20240508,101100,69804475,3275,3275,3275,3275,1
|
|
20240508,101000,69801200,3265,3265,3265,3265,40
|
|
20240508,100900,69670600,3270,3270,3270,3270,1000
|
|
20240508,100800,66400600,3265,3265,3265,3265,136
|
|
20240508,100700,65956560,3265,3265,3265,3265,101
|
|
20240508,100600,65626795,3275,3275,3275,3275,0
|
|
20240508,100500,65626795,3275,3275,3275,3275,0
|
|
20240508,100400,65626795,3275,3275,3275,3275,0
|
|
20240508,100300,65626795,3275,3270,3275,3270,4
|
|
20240508,100200,65613705,3270,3270,3270,3270,1
|
|
20240508,100100,65610435,3270,3270,3275,3270,5
|
|
20240508,100000,65594075,3260,3260,3260,3260,1
|
|
20240508,095900,65590815,3255,3255,3255,3255,0
|
|
20240508,095800,65590815,3255,3265,3265,3255,501
|
|
20240508,095700,63958445,3280,3265,3280,3265,8
|
|
20240508,095600,63932235,3265,3265,3280,3265,6
|
|
20240508,095500,63912600,3280,3265,3280,3265,1502
|
|
20240508,095400,58993565,3275,3275,3275,3275,0
|
|
20240508,095300,58993565,3275,3255,3275,3255,105
|
|
20240508,095200,58651700,3270,3260,3275,3255,1781
|
|
20240508,095100,52841790,3270,3270,3270,3270,2002
|
|
20240508,095000,46295250,3270,3270,3270,3270,0
|
|
20240508,094900,46295250,3270,3270,3270,3270,0
|
|
20240508,094800,46295250,3270,3270,3270,3270,0
|
|
20240508,094700,46295250,3270,3260,3270,3260,2
|
|
20240508,094600,46288720,3270,3270,3270,3270,0
|
|
20240508,094500,46288720,3270,3265,3270,3265,3
|
|
20240508,094400,46278915,3265,3265,3265,3265,1
|
|
20240508,094300,46275650,3255,3255,3255,3255,1000
|
|
20240508,094200,43020650,3270,3270,3270,3270,0
|
|
20240508,094100,43020650,3270,3270,3270,3270,0
|
|
20240508,094000,43020650,3270,3270,3270,3270,0
|
|
20240508,093900,43020650,3270,3270,3270,3270,0
|
|
20240508,093800,43020650,3270,3270,3270,3270,0
|
|
20240508,093700,43020650,3270,3250,3270,3245,605
|
|
20240508,093600,41056910,3270,3270,3270,3270,0
|
|
20240508,093500,41056910,3270,3250,3270,3250,415
|
|
20240508,093400,39708105,3250,3255,3255,3250,746
|
|
20240508,093300,37283350,3260,3260,3260,3260,1
|
|
20240508,093200,37280090,3265,3260,3265,3260,4
|
|
20240508,093100,37267045,3260,3260,3260,3260,9
|
|
20240508,093000,37237705,3260,3260,3260,3260,3
|
|
20240508,092900,37227925,3260,3260,3260,3260,2
|
|
20240508,092800,37221405,3270,3260,3270,3260,4
|
|
20240508,092700,37208345,3270,3260,3270,3260,98
|
|
20240508,092600,36888825,3270,3260,3270,3260,14
|
|
20240508,092500,36843120,3270,3260,3270,3260,24
|
|
20240508,092400,36764760,3245,3265,3265,3245,3327
|
|
20240508,092300,25943695,3265,3265,3265,3265,50
|
|
20240508,092200,25780445,3265,3265,3265,3265,373
|
|
20240508,092100,24562600,3265,3265,3265,3265,0
|
|
20240508,092000,24562600,3265,3265,3265,3265,1
|
|
20240508,091900,24559335,3260,3260,3260,3260,0
|
|
20240508,091800,24559335,3260,3260,3260,3260,375
|
|
20240508,091700,23336835,3270,3270,3270,3270,0
|
|
20240508,091600,23336835,3270,3270,3270,3270,40
|
|
20240508,091500,23206035,3270,3255,3270,3255,6
|
|
20240508,091400,23186490,3270,3255,3270,3255,51
|
|
20240508,091300,23020005,3260,3260,3260,3260,1000
|
|
20240508,091200,19760005,3260,3270,3270,3260,20
|
|
20240508,091100,19694795,3265,3265,3265,3265,965
|
|
20240508,091000,16544070,3270,3270,3270,3270,0
|
|
20240508,090900,16544070,3270,3250,3270,3250,2002
|
|
20240508,090800,10037540,3270,3270,3270,3270,0
|
|
20240508,090700,10037540,3270,3265,3270,3265,4
|
|
20240508,090600,10024470,3265,3265,3270,3265,4
|
|
20240508,090500,10011405,3250,3255,3255,3250,2200
|
|
20240508,090400,2851405,3270,3270,3270,3270,0
|
|
20240508,090300,2851405,3270,3270,3270,3270,108
|
|
20240508,090200,2498245,3270,3270,3270,3270,0
|
|
20240508,090100,2498245,3270,3270,3270,3270,0
|
|
20240508,090000,2498245,3270,3255,3270,3255,767
|