677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,201400,296326260,3090,3090,3090,3090,328
|
|
20240508,201300,296326260,3090,3090,3090,3090,0
|
|
20240508,201200,296326260,3090,3090,3090,3090,0
|
|
20240508,201100,296326260,3090,3090,3090,3090,0
|
|
20240508,201000,296326260,3090,3090,3090,3090,0
|
|
20240508,200900,296326260,3090,3090,3090,3090,0
|
|
20240508,200800,296326260,3090,3090,3090,3090,0
|
|
20240508,200700,296326260,3090,3090,3090,3090,0
|
|
20240508,200600,296326260,3090,3090,3090,3090,0
|
|
20240508,200500,296326260,3090,3090,3090,3090,0
|
|
20240508,200400,296326260,3090,3090,3090,3090,0
|
|
20240508,200300,296326260,3090,3090,3090,3090,0
|
|
20240508,200200,296326260,3090,3090,3090,3090,0
|
|
20240508,200100,296326260,3090,3090,3090,3090,0
|
|
20240508,200000,296326260,3090,3090,3090,3090,0
|
|
20240508,195900,296326260,3090,3090,3090,3090,0
|
|
20240508,195800,296326260,3090,3090,3090,3090,0
|
|
20240508,195700,296326260,3090,3090,3090,3090,0
|
|
20240508,195600,296326260,3090,3090,3090,3090,0
|
|
20240508,195500,296326260,3090,3090,3090,3090,0
|
|
20240508,195400,296326260,3090,3090,3090,3090,0
|
|
20240508,195300,296326260,3090,3090,3090,3090,0
|
|
20240508,195200,296326260,3090,3090,3090,3090,0
|
|
20240508,195100,296326260,3090,3090,3090,3090,0
|
|
20240508,195000,296326260,3090,3090,3090,3090,0
|
|
20240508,194900,296326260,3090,3090,3090,3090,0
|
|
20240508,194800,296326260,3090,3090,3090,3090,0
|
|
20240508,194700,296326260,3090,3090,3090,3090,0
|
|
20240508,194600,296326260,3090,3090,3090,3090,0
|
|
20240508,194500,296326260,3090,3090,3090,3090,0
|
|
20240508,194400,296326260,3090,3090,3090,3090,328
|
|
20240508,194300,296326260,3090,3090,3090,3090,0
|
|
20240508,194200,296326260,3090,3090,3090,3090,0
|
|
20240508,194100,296326260,3090,3090,3090,3090,0
|
|
20240508,194000,296326260,3090,3090,3090,3090,0
|
|
20240508,193900,296326260,3090,3090,3090,3090,0
|
|
20240508,193800,296326260,3090,3090,3090,3090,0
|
|
20240508,193700,296326260,3090,3090,3090,3090,0
|
|
20240508,193600,296326260,3090,3090,3090,3090,0
|
|
20240508,193500,296326260,3090,3090,3090,3090,0
|
|
20240508,193400,296326260,3090,3090,3090,3090,0
|
|
20240508,193300,296326260,3090,3090,3090,3090,0
|
|
20240508,193200,296326260,3090,3090,3090,3090,0
|
|
20240508,193100,296326260,3090,3090,3090,3090,0
|
|
20240508,193000,296326260,3090,3090,3090,3090,0
|
|
20240508,192900,296326260,3090,3090,3090,3090,0
|
|
20240508,192800,296326260,3090,3090,3090,3090,0
|
|
20240508,192700,296326260,3090,3090,3090,3090,0
|
|
20240508,192600,296326260,3090,3090,3090,3090,0
|
|
20240508,192500,296326260,3090,3090,3090,3090,0
|
|
20240508,192400,296326260,3090,3090,3090,3090,0
|
|
20240508,192300,296326260,3090,3090,3090,3090,0
|
|
20240508,192200,296326260,3090,3090,3090,3090,0
|
|
20240508,192100,296326260,3090,3090,3090,3090,0
|
|
20240508,192000,296326260,3090,3090,3090,3090,0
|
|
20240508,191900,296326260,3090,3090,3090,3090,0
|
|
20240508,191800,296326260,3090,3090,3090,3090,0
|
|
20240508,191700,296326260,3090,3090,3090,3090,0
|
|
20240508,191600,296326260,3090,3090,3090,3090,0
|
|
20240508,191500,296326260,3090,3090,3090,3090,0
|
|
20240508,191400,296326260,3090,3090,3090,3090,328
|
|
20240508,191300,296326260,3090,3090,3090,3090,0
|
|
20240508,191200,296326260,3090,3090,3090,3090,0
|
|
20240508,191100,296326260,3090,3090,3090,3090,0
|
|
20240508,191000,296326260,3090,3090,3090,3090,0
|
|
20240508,190900,296326260,3090,3090,3090,3090,0
|
|
20240508,190800,296326260,3090,3090,3090,3090,0
|
|
20240508,190700,296326260,3090,3090,3090,3090,0
|
|
20240508,190600,296326260,3090,3090,3090,3090,0
|
|
20240508,190500,296326260,3090,3090,3090,3090,0
|
|
20240508,190400,296326260,3090,3090,3090,3090,0
|
|
20240508,190300,296326260,3090,3090,3090,3090,0
|
|
20240508,190200,296326260,3090,3090,3090,3090,0
|
|
20240508,190100,296326260,3090,3090,3090,3090,0
|
|
20240508,190000,296326260,3090,3090,3090,3090,0
|
|
20240508,185900,296326260,3090,3090,3090,3090,0
|
|
20240508,185800,296326260,3090,3090,3090,3090,0
|
|
20240508,185700,296326260,3090,3090,3090,3090,0
|
|
20240508,185600,296326260,3090,3090,3090,3090,0
|
|
20240508,185500,296326260,3090,3090,3090,3090,0
|
|
20240508,185400,296326260,3090,3090,3090,3090,0
|
|
20240508,185300,296326260,3090,3090,3090,3090,0
|
|
20240508,185200,296326260,3090,3090,3090,3090,0
|
|
20240508,185100,296326260,3090,3090,3090,3090,0
|
|
20240508,185000,296326260,3090,3090,3090,3090,0
|
|
20240508,184900,296326260,3090,3090,3090,3090,0
|
|
20240508,184800,296326260,3090,3090,3090,3090,0
|
|
20240508,184700,296326260,3090,3090,3090,3090,0
|
|
20240508,184600,296326260,3090,3090,3090,3090,0
|
|
20240508,184500,296326260,3090,3090,3090,3090,0
|
|
20240508,184400,296326260,3090,3090,3090,3090,328
|
|
20240508,184300,296326260,3090,3090,3090,3090,0
|
|
20240508,184200,296326260,3090,3090,3090,3090,0
|
|
20240508,184100,296326260,3090,3090,3090,3090,0
|
|
20240508,184000,296326260,3090,3090,3090,3090,0
|
|
20240508,183900,296326260,3090,3090,3090,3090,0
|
|
20240508,183800,296326260,3090,3090,3090,3090,0
|
|
20240508,183700,296326260,3090,3090,3090,3090,0
|
|
20240508,183600,296326260,3090,3090,3090,3090,0
|
|
20240508,183500,296326260,3090,3090,3090,3090,0
|
|
20240508,183400,296326260,3090,3090,3090,3090,0
|
|
20240508,183300,296326260,3090,3090,3090,3090,0
|
|
20240508,183200,296326260,3090,3090,3090,3090,0
|
|
20240508,183100,296326260,3090,3090,3090,3090,0
|
|
20240508,183000,296326260,3090,3090,3090,3090,0
|
|
20240508,182900,296326260,3090,3090,3090,3090,0
|
|
20240508,182800,296326260,3090,3090,3090,3090,0
|
|
20240508,182700,296326260,3090,3090,3090,3090,0
|
|
20240508,182600,296326260,3090,3090,3090,3090,0
|
|
20240508,182500,296326260,3090,3090,3090,3090,0
|
|
20240508,182400,296326260,3090,3090,3090,3090,0
|
|
20240508,182300,296326260,3090,3090,3090,3090,0
|
|
20240508,182200,296326260,3090,3090,3090,3090,0
|
|
20240508,182100,296326260,3090,3090,3090,3090,0
|
|
20240508,182000,296326260,3090,3090,3090,3090,0
|
|
20240508,181900,296326260,3090,3090,3090,3090,0
|
|
20240508,181800,296326260,3090,3090,3090,3090,0
|
|
20240508,181700,296326260,3090,3090,3090,3090,0
|
|
20240508,181600,296326260,3090,3090,3090,3090,0
|
|
20240508,181500,296326260,3090,3090,3090,3090,0
|
|
20240508,181400,296326260,3090,3090,3090,3090,328
|
|
20240508,181300,296326260,3090,3090,3090,3090,0
|
|
20240508,181200,296326260,3090,3090,3090,3090,0
|
|
20240508,181100,296326260,3090,3090,3090,3090,0
|
|
20240508,181000,296326260,3090,3090,3090,3090,0
|
|
20240508,180900,296326260,3090,3090,3090,3090,0
|
|
20240508,180800,296326260,3090,3090,3090,3090,0
|
|
20240508,180700,296326260,3090,3090,3090,3090,0
|
|
20240508,180600,296326260,3090,3090,3090,3090,0
|
|
20240508,180500,296326260,3090,3090,3090,3090,0
|
|
20240508,180400,296326260,3090,3090,3090,3090,0
|
|
20240508,180300,296326260,3090,3090,3090,3090,0
|
|
20240508,180200,296326260,3090,3090,3090,3090,0
|
|
20240508,180100,296326260,3090,3090,3090,3090,0
|
|
20240508,180000,296326260,3090,3090,3090,3090,0
|
|
20240508,175900,296326260,3090,3090,3090,3090,0
|
|
20240508,175800,296326260,3090,3090,3090,3090,0
|
|
20240508,175700,296326260,3090,3090,3090,3090,0
|
|
20240508,175600,296326260,3090,3090,3090,3090,0
|
|
20240508,175500,296326260,3090,3090,3090,3090,0
|
|
20240508,175400,296326260,3090,3090,3090,3090,0
|
|
20240508,175300,296326260,3090,3090,3090,3090,0
|
|
20240508,175200,296326260,3090,3090,3090,3090,0
|
|
20240508,175100,296326260,3090,3090,3090,3090,0
|
|
20240508,175000,296326260,3090,3090,3090,3090,0
|
|
20240508,174900,296326260,3090,3090,3090,3090,0
|
|
20240508,174800,296326260,3090,3090,3090,3090,0
|
|
20240508,174700,296326260,3090,3090,3090,3090,0
|
|
20240508,174600,296326260,3090,3090,3090,3090,0
|
|
20240508,174500,296326260,3090,3090,3090,3090,0
|
|
20240508,174400,296326260,3090,3090,3090,3090,328
|
|
20240508,174300,296326260,3090,3090,3090,3090,0
|
|
20240508,174200,296326260,3090,3090,3090,3090,0
|
|
20240508,174100,296326260,3090,3090,3090,3090,0
|
|
20240508,174000,296326260,3090,3090,3090,3090,0
|
|
20240508,173900,296326260,3090,3090,3090,3090,0
|
|
20240508,173800,296326260,3090,3090,3090,3090,0
|
|
20240508,173700,296326260,3090,3090,3090,3090,0
|
|
20240508,173600,296326260,3090,3090,3090,3090,0
|
|
20240508,173500,296326260,3090,3090,3090,3090,0
|
|
20240508,173400,296326260,3090,3090,3090,3090,0
|
|
20240508,173300,296326260,3090,3090,3090,3090,0
|
|
20240508,173200,296326260,3090,3090,3090,3090,0
|
|
20240508,173100,296326260,3090,3090,3090,3090,0
|
|
20240508,173000,296326260,3090,3090,3090,3090,0
|
|
20240508,172900,296326260,3090,3090,3090,3090,0
|
|
20240508,172800,296326260,3090,3090,3090,3090,0
|
|
20240508,172700,296326260,3090,3090,3090,3090,0
|
|
20240508,172600,296326260,3090,3090,3090,3090,0
|
|
20240508,172500,296326260,3090,3090,3090,3090,0
|
|
20240508,172400,296326260,3090,3090,3090,3090,0
|
|
20240508,172300,296326260,3090,3090,3090,3090,0
|
|
20240508,172200,296326260,3090,3090,3090,3090,0
|
|
20240508,172100,296326260,3090,3090,3090,3090,0
|
|
20240508,172000,296326260,3090,3090,3090,3090,0
|
|
20240508,171900,296326260,3090,3090,3090,3090,0
|
|
20240508,171800,296326260,3090,3090,3090,3090,0
|
|
20240508,171700,296326260,3090,3090,3090,3090,0
|
|
20240508,171600,296326260,3090,3090,3090,3090,0
|
|
20240508,171500,296326260,3090,3090,3090,3090,0
|
|
20240508,171400,296326260,3090,3090,3090,3090,328
|
|
20240508,171300,296326260,3090,3090,3090,3090,0
|
|
20240508,171200,296326260,3090,3090,3090,3090,0
|
|
20240508,171100,296326260,3090,3090,3090,3090,0
|
|
20240508,171000,296326260,3090,3090,3090,3090,0
|
|
20240508,170900,296326260,3090,3090,3090,3090,0
|
|
20240508,170800,296326260,3090,3090,3090,3090,0
|
|
20240508,170700,296326260,3090,3090,3090,3090,0
|
|
20240508,170600,296326260,3090,3090,3090,3090,0
|
|
20240508,170500,296326260,3090,3090,3090,3090,0
|
|
20240508,170400,296326260,3090,3090,3090,3090,0
|
|
20240508,170300,296326260,3090,3090,3090,3090,0
|
|
20240508,170200,296326260,3090,3090,3090,3090,0
|
|
20240508,170100,296326260,3090,3090,3090,3090,0
|
|
20240508,170000,296326260,3090,3090,3090,3090,0
|
|
20240508,165900,296326260,3090,3090,3090,3090,0
|
|
20240508,165800,296326260,3090,3090,3090,3090,0
|
|
20240508,165700,296326260,3090,3090,3090,3090,0
|
|
20240508,165600,296326260,3090,3090,3090,3090,0
|
|
20240508,165500,296326260,3090,3090,3090,3090,0
|
|
20240508,165400,296326260,3090,3090,3090,3090,0
|
|
20240508,165300,296326260,3090,3090,3090,3090,0
|
|
20240508,165200,296326260,3090,3090,3090,3090,0
|
|
20240508,165100,296326260,3090,3090,3090,3090,0
|
|
20240508,165000,296326260,3090,3090,3090,3090,0
|
|
20240508,164900,296326260,3090,3090,3090,3090,0
|
|
20240508,164800,296326260,3090,3090,3090,3090,0
|
|
20240508,164700,296326260,3090,3090,3090,3090,0
|
|
20240508,164600,296326260,3090,3090,3090,3090,0
|
|
20240508,164500,296326260,3090,3090,3090,3090,0
|
|
20240508,164400,296326260,3090,3090,3090,3090,328
|
|
20240508,164300,296326260,3090,3090,3090,3090,0
|
|
20240508,164200,296326260,3090,3090,3090,3090,0
|
|
20240508,164100,296326260,3090,3090,3090,3090,0
|
|
20240508,164000,296326260,3090,3090,3090,3090,0
|
|
20240508,163900,296326260,3090,3090,3090,3090,0
|
|
20240508,163800,296326260,3090,3090,3090,3090,0
|
|
20240508,163700,296326260,3090,3090,3090,3090,0
|
|
20240508,163600,296326260,3090,3090,3090,3090,0
|
|
20240508,163500,296326260,3090,3090,3090,3090,0
|
|
20240508,163400,296326260,3090,3090,3090,3090,0
|
|
20240508,163300,296326260,3090,3090,3090,3090,0
|
|
20240508,163200,296326260,3090,3090,3090,3090,0
|
|
20240508,163100,296326260,3090,3090,3090,3090,0
|
|
20240508,163000,296326260,3090,3090,3090,3090,0
|
|
20240508,162900,296326260,3090,3090,3090,3090,0
|
|
20240508,162800,296326260,3090,3090,3090,3090,0
|
|
20240508,162700,296326260,3090,3090,3090,3090,0
|
|
20240508,162600,296326260,3090,3090,3090,3090,0
|
|
20240508,162500,296326260,3090,3090,3090,3090,0
|
|
20240508,162400,296326260,3090,3090,3090,3090,0
|
|
20240508,162300,296326260,3090,3090,3090,3090,0
|
|
20240508,162200,296326260,3090,3090,3090,3090,0
|
|
20240508,162100,296326260,3090,3090,3090,3090,0
|
|
20240508,162000,296326260,3090,3090,3090,3090,0
|
|
20240508,161900,296326260,3090,3090,3090,3090,0
|
|
20240508,161800,296326260,3090,3090,3090,3090,0
|
|
20240508,161700,296326260,3090,3090,3090,3090,0
|
|
20240508,161600,296326260,3090,3090,3090,3090,0
|
|
20240508,161500,296326260,3090,3090,3090,3090,0
|
|
20240508,161400,296326260,3090,3090,3090,3090,328
|
|
20240508,161300,296326260,3090,3090,3090,3090,0
|
|
20240508,161200,296326260,3090,3090,3090,3090,0
|
|
20240508,161100,296326260,3090,3090,3090,3090,0
|
|
20240508,161000,296326260,3090,3090,3090,3090,0
|
|
20240508,160900,296326260,3090,3090,3090,3090,0
|
|
20240508,160800,296326260,3090,3090,3090,3090,0
|
|
20240508,160700,296326260,3090,3090,3090,3090,0
|
|
20240508,160600,296326260,3090,3090,3090,3090,0
|
|
20240508,160500,296326260,3090,3090,3090,3090,0
|
|
20240508,160400,296326260,3090,3090,3090,3090,0
|
|
20240508,160300,296326260,3090,3090,3090,3090,0
|
|
20240508,160200,296326260,3090,3090,3090,3090,0
|
|
20240508,160100,296326260,3090,3090,3090,3090,0
|
|
20240508,160000,296326260,3090,3090,3090,3090,0
|
|
20240508,155900,296326260,3090,3090,3090,3090,0
|
|
20240508,155800,296326260,3090,3090,3090,3090,0
|
|
20240508,155700,296326260,3090,3090,3090,3090,0
|
|
20240508,155600,296326260,3090,3090,3090,3090,0
|
|
20240508,155500,296326260,3090,3090,3090,3090,0
|
|
20240508,155400,296326260,3090,3090,3090,3090,0
|
|
20240508,155300,296326260,3090,3090,3090,3090,0
|
|
20240508,155200,296326260,3090,3090,3090,3090,0
|
|
20240508,155100,296326260,3090,3090,3090,3090,0
|
|
20240508,155000,296326260,3090,3090,3090,3090,0
|
|
20240508,154900,296326260,3090,3090,3090,3090,0
|
|
20240508,154800,296326260,3090,3090,3090,3090,0
|
|
20240508,154700,296326260,3090,3090,3090,3090,0
|
|
20240508,154600,296326260,3090,3090,3090,3090,0
|
|
20240508,154500,296326260,3090,3090,3090,3090,0
|
|
20240508,154400,296326260,3090,3090,3090,3090,328
|
|
20240508,154300,296326260,3090,3090,3090,3090,0
|
|
20240508,154200,296326260,3090,3090,3090,3090,0
|
|
20240508,154100,296326260,3090,3090,3090,3090,0
|
|
20240508,154000,296326260,3090,3090,3090,3090,0
|
|
20240508,153900,296326260,3090,3090,3090,3090,0
|
|
20240508,153800,296326260,3090,3090,3090,3090,0
|
|
20240508,153700,296326260,3090,3090,3090,3090,0
|
|
20240508,153600,296326260,3090,3090,3090,3090,0
|
|
20240508,153500,296326260,3090,3090,3090,3090,0
|
|
20240508,153400,296326260,3090,3090,3090,3090,0
|
|
20240508,153300,296326260,3090,3090,3090,3090,0
|
|
20240508,153200,296326260,3090,3090,3090,3090,0
|
|
20240508,153100,296326260,3090,3090,3090,3090,0
|
|
20240508,153000,296326260,3090,3090,3090,3090,328
|
|
20240508,152900,295312740,3090,3090,3090,3090,0
|
|
20240508,152800,295312740,3090,3090,3090,3090,0
|
|
20240508,152700,295312740,3090,3090,3090,3090,0
|
|
20240508,152600,295312740,3090,3090,3090,3090,0
|
|
20240508,152500,295312740,3090,3090,3090,3090,0
|
|
20240508,152400,295312740,3090,3090,3090,3090,0
|
|
20240508,152300,295312740,3090,3090,3090,3090,0
|
|
20240508,152200,295312740,3090,3090,3090,3090,0
|
|
20240508,152100,295312740,3090,3090,3090,3090,0
|
|
20240508,152000,295312740,3090,3090,3090,3090,0
|
|
20240508,151900,295312740,3090,3090,3090,3090,186
|
|
20240508,151800,294738000,3090,3090,3090,3085,43
|
|
20240508,151700,294605290,3090,3085,3090,3085,7
|
|
20240508,151600,294583670,3085,3085,3090,3085,22
|
|
20240508,151500,294515725,3090,3085,3090,3085,100
|
|
20240508,151400,294206740,3090,3085,3090,3080,676
|
|
20240508,151300,292121290,3085,3085,3090,3085,656
|
|
20240508,151200,290097525,3085,3085,3085,3080,238
|
|
20240508,151100,289363310,3085,3080,3085,3080,5
|
|
20240508,151000,289347905,3085,3080,3085,3080,104
|
|
20240508,150900,289027570,3080,3085,3085,3080,399
|
|
20240508,150800,287798570,3080,3080,3085,3080,12
|
|
20240508,150700,287761590,3085,3080,3085,3080,4
|
|
20240508,150600,287749265,3085,3080,3085,3080,4
|
|
20240508,150500,287736940,3080,3080,3080,3080,6004
|
|
20240508,150400,269244620,3085,3085,3085,3080,13
|
|
20240508,150300,269204530,3085,3085,3085,3085,338
|
|
20240508,150200,268161800,3080,3085,3085,3080,5
|
|
20240508,150100,268146390,3080,3080,3085,3080,10
|
|
20240508,150000,268115570,3085,3080,3085,3080,18
|
|
20240508,145900,268060070,3085,3080,3085,3080,590
|
|
20240508,145800,266240935,3085,3080,3085,3080,7
|
|
20240508,145700,266219355,3080,3080,3080,3080,216
|
|
20240508,145600,265554075,3085,3080,3085,3080,6
|
|
20240508,145500,265535580,3085,3085,3085,3080,157
|
|
20240508,145400,265051250,3080,3080,3085,3080,190
|
|
20240508,145300,264466045,3085,3080,3085,3080,190
|
|
20240508,145200,263880835,3080,3080,3080,3080,494
|
|
20240508,145100,262359315,3080,3085,3085,3080,186
|
|
20240508,145000,261786425,3085,3080,3085,3080,345
|
|
20240508,144900,260723815,3080,3085,3085,3080,153
|
|
20240508,144800,260251825,3085,3085,3085,3080,6
|
|
20240508,144700,260233330,3080,3080,3085,3080,8
|
|
20240508,144600,260208680,3085,3080,3085,3080,4
|
|
20240508,144500,260196355,3085,3085,3085,3080,558
|
|
20240508,144400,258474940,3085,3080,3085,3080,20
|
|
20240508,144300,258413275,3085,3080,3085,3080,186
|
|
20240508,144200,257840390,3080,3080,3085,3080,217
|
|
20240508,144100,257171885,3080,3080,3085,3080,10700
|
|
20240508,144000,224214255,3080,3080,3085,3080,195
|
|
20240508,143900,223613635,3085,3080,3085,3080,14
|
|
20240508,143800,223570460,3085,3085,3085,3080,1003
|
|
20240508,143700,220476220,3090,3085,3090,3085,13
|
|
20240508,143600,220436065,3090,3085,3090,3085,9
|
|
20240508,143500,220408275,3090,3085,3090,3085,1828
|
|
20240508,143400,214763895,3080,3080,3085,3080,307
|
|
20240508,143300,213817755,3085,3080,3085,3080,8
|
|
20240508,143200,213793090,3080,3080,3080,3080,188
|
|
20240508,143100,213214050,3080,3080,3080,3080,3
|
|
20240508,143000,213204810,3085,3080,3085,3080,203
|
|
20240508,142900,212578570,3080,3080,3080,3080,202
|
|
20240508,142800,211956410,3080,3080,3085,3080,248
|
|
20240508,142700,211192560,3080,3080,3080,3080,407
|
|
20240508,142600,209939000,3085,3080,3085,3080,197
|
|
20240508,142500,209332230,3080,3080,3080,3080,194
|
|
20240508,142400,208734710,3085,3080,3085,3080,19
|
|
20240508,142300,208676140,3080,3080,3080,3080,202
|
|
20240508,142200,208053980,3080,3080,3080,3080,379
|
|
20240508,142100,206886660,3080,3080,3080,3080,209
|
|
20240508,142000,206242940,3080,3080,3080,3080,13
|
|
20240508,141900,206202900,3080,3080,3080,3080,194
|
|
20240508,141800,205605380,3085,3080,3085,3080,11
|
|
20240508,141700,205571490,3080,3080,3080,3080,387
|
|
20240508,141600,204379530,3080,3080,3080,3080,386
|
|
20240508,141500,203190650,3080,3080,3080,3080,214
|
|
20240508,141400,202531530,3080,3085,3085,3080,30
|
|
20240508,141300,202439030,3080,3080,3085,3080,112
|
|
20240508,141200,202093545,3085,3080,3085,3080,318
|
|
20240508,141100,201113455,3080,3080,3080,3080,22
|
|
20240508,141000,201045695,3080,3080,3080,3080,380
|
|
20240508,140900,199875295,3080,3080,3080,3080,201
|
|
20240508,140800,199256215,3085,3080,3085,3080,410
|
|
20240508,140700,197993265,3080,3080,3085,3080,24
|
|
20240508,140600,197919340,3080,3080,3080,3080,384
|
|
20240508,140500,196736620,3085,3080,3085,3080,53
|
|
20240508,140400,196573130,3085,3080,3085,3080,215
|
|
20240508,140300,195910825,3085,3080,3085,3080,50
|
|
20240508,140200,195756685,3080,3080,3080,3080,380
|
|
20240508,140100,194586285,3080,3080,3080,3080,208
|
|
20240508,140000,193945645,3085,3080,3085,3080,21
|
|
20240508,135900,193880940,3080,3080,3085,3080,288
|
|
20240508,135800,192993415,3085,3080,3085,3080,6
|
|
20240508,135700,192974925,3080,3080,3080,3080,208
|
|
20240508,135600,192334285,3080,3080,3080,3080,194
|
|
20240508,135500,191736765,3080,3085,3085,3080,197
|
|
20240508,135400,191129995,3085,3080,3085,3080,198
|
|
20240508,135300,190520140,3080,3080,3080,3080,392
|
|
20240508,135200,189312780,3080,3080,3080,3080,383
|
|
20240508,135100,188133140,3080,3080,3085,3080,243
|
|
20240508,135000,187384525,3080,3080,3080,3080,10
|
|
20240508,134900,187353725,3085,3085,3085,3085,775
|
|
20240508,134800,184962850,3085,3085,3085,3085,410
|
|
20240508,134700,183698000,3085,3085,3085,3085,0
|
|
20240508,134600,183698000,3085,3085,3085,3085,7
|
|
20240508,134500,183676405,3085,3080,3085,3080,582
|
|
20240508,134400,181880970,3080,3080,3080,3080,380
|
|
20240508,134300,180710570,3080,3085,3085,3080,9
|
|
20240508,134200,180682840,3085,3085,3085,3080,513
|
|
20240508,134100,179100270,3085,3085,3085,3085,10
|
|
20240508,134000,179069420,3085,3085,3085,3085,0
|
|
20240508,133900,179069420,3085,3085,3085,3085,198
|
|
20240508,133800,178458590,3085,3085,3085,3085,16
|
|
20240508,133700,178409230,3085,3080,3085,3080,375
|
|
20240508,133600,177252390,3080,3080,3085,3080,390
|
|
20240508,133500,176050230,3080,3080,3085,3080,1219
|
|
20240508,133400,172289710,3080,3080,3080,3080,192
|
|
20240508,133300,171698350,3090,3090,3090,3090,0
|
|
20240508,133200,171698350,3090,3085,3090,3085,223
|
|
20240508,133100,171010235,3085,3080,3085,3080,577
|
|
20240508,133000,169232105,3080,3080,3080,3080,383
|
|
20240508,132900,168052465,3085,3080,3085,3080,330
|
|
20240508,132800,167034445,3085,3080,3085,3080,22
|
|
20240508,132700,166966675,3085,3085,3085,3085,0
|
|
20240508,132600,166966675,3085,3085,3085,3085,0
|
|
20240508,132500,166966675,3085,3085,3085,3085,477
|
|
20240508,132400,165495130,3085,3085,3085,3085,383
|
|
20240508,132300,164313575,3085,3085,3085,3085,291
|
|
20240508,132200,163415840,3090,3090,3090,3090,0
|
|
20240508,132100,163415840,3090,3090,3090,3090,0
|
|
20240508,132000,163415840,3090,3085,3090,3085,187
|
|
20240508,131900,162838935,3085,3085,3085,3085,185
|
|
20240508,131800,162268210,3085,3085,3085,3085,186
|
|
20240508,131700,161694400,3085,3085,3085,3085,185
|
|
20240508,131600,161123675,3085,3085,3085,3085,2805
|
|
20240508,131500,152470250,3080,3080,3080,3080,185
|
|
20240508,131400,151900450,3085,3085,3085,3085,110
|
|
20240508,131300,151561100,3085,3085,3085,3085,1
|
|
20240508,131200,151558015,3085,3085,3085,3085,3824
|
|
20240508,131100,139760975,3085,3085,3085,3085,185
|
|
20240508,131000,139190250,3085,3085,3085,3085,287
|
|
20240508,130900,138304855,3085,3085,3085,3085,184
|
|
20240508,130800,137737215,3090,3090,3090,3090,170
|
|
20240508,130700,137211915,3095,3095,3095,3095,0
|
|
20240508,130600,137211915,3095,3095,3095,3095,5
|
|
20240508,130500,137196440,3095,3095,3095,3095,0
|
|
20240508,130400,137196440,3095,3095,3095,3095,0
|
|
20240508,130300,137196440,3095,3095,3095,3095,0
|
|
20240508,130200,137196440,3095,3095,3095,3095,1
|
|
20240508,130100,137193345,3090,3095,3095,3090,50
|
|
20240508,130000,137038795,3090,3090,3090,3090,46
|
|
20240508,125900,136896655,3090,3090,3090,3090,8
|
|
20240508,125800,136871935,3090,3090,3090,3090,500
|
|
20240508,125700,135326935,3095,3095,3095,3095,1
|
|
20240508,125600,135323840,3095,3095,3095,3095,2
|
|
20240508,125500,135317650,3090,3090,3090,3090,0
|
|
20240508,125400,135317650,3090,3090,3090,3090,0
|
|
20240508,125300,135317650,3090,3090,3090,3090,0
|
|
20240508,125200,135317650,3090,3090,3090,3090,293
|
|
20240508,125100,134412280,3090,3090,3090,3090,0
|
|
20240508,125000,134412280,3090,3090,3090,3090,10
|
|
20240508,124900,134381380,3090,3090,3090,3090,23
|
|
20240508,124800,134310310,3085,3085,3085,3085,0
|
|
20240508,124700,134310310,3085,3085,3085,3085,100
|
|
20240508,124600,134001810,3095,3095,3095,3095,3
|
|
20240508,124500,133992525,3095,3095,3095,3095,0
|
|
20240508,124400,133992525,3095,3095,3095,3095,1
|
|
20240508,124300,133989430,3090,3090,3090,3090,0
|
|
20240508,124200,133989430,3090,3090,3090,3090,134
|
|
20240508,124100,133575370,3090,3090,3090,3090,3000
|
|
20240508,124000,124305370,3090,3090,3090,3090,0
|
|
20240508,123900,124305370,3090,3090,3090,3090,0
|
|
20240508,123800,124305370,3090,3090,3090,3090,200
|
|
20240508,123700,123687370,3085,3085,3085,3085,0
|
|
20240508,123600,123687370,3085,3085,3085,3085,287
|
|
20240508,123500,122801975,3085,3085,3085,3085,0
|
|
20240508,123400,122801975,3085,3085,3085,3085,0
|
|
20240508,123300,122801975,3085,3085,3085,3085,0
|
|
20240508,123200,122801975,3085,3085,3085,3085,12
|
|
20240508,123100,122764955,3085,3085,3085,3085,27
|
|
20240508,123000,122681660,3080,3080,3080,3080,0
|
|
20240508,122900,122681660,3080,3080,3080,3080,0
|
|
20240508,122800,122681660,3080,3080,3080,3080,0
|
|
20240508,122700,122681660,3080,3080,3080,3080,2
|
|
20240508,122600,122675500,3080,3080,3080,3080,1
|
|
20240508,122500,122672420,3085,3085,3085,3085,0
|
|
20240508,122400,122672420,3085,3085,3085,3085,109
|
|
20240508,122300,122336155,3085,3085,3085,3085,6
|
|
20240508,122200,122317645,3085,3085,3085,3085,29
|
|
20240508,122100,122228180,3085,3085,3085,3085,116
|
|
20240508,122000,121870320,3085,3085,3085,3085,0
|
|
20240508,121900,121870320,3085,3085,3085,3085,324
|
|
20240508,121800,120870780,3085,3085,3085,3085,0
|
|
20240508,121700,120870780,3085,3085,3085,3085,0
|
|
20240508,121600,120870780,3085,3085,3085,3085,0
|
|
20240508,121500,120870780,3085,3090,3090,3085,47
|
|
20240508,121400,120725735,3085,3085,3085,3085,0
|
|
20240508,121300,120725735,3085,3085,3085,3085,18
|
|
20240508,121200,120670205,3090,3085,3090,3085,11
|
|
20240508,121100,120636265,3085,3085,3085,3085,0
|
|
20240508,121000,120636265,3085,3085,3085,3085,0
|
|
20240508,120900,120636265,3085,3085,3085,3085,800
|
|
20240508,120800,118168265,3085,3085,3085,3085,80
|
|
20240508,120700,117921465,3085,3085,3085,3085,200
|
|
20240508,120600,117304465,3090,3090,3090,3090,1
|
|
20240508,120500,117301375,3090,3085,3090,3085,2329
|
|
20240508,120400,110116390,3090,3090,3090,3090,6
|
|
20240508,120300,110097850,3090,3090,3090,3090,0
|
|
20240508,120200,110097850,3090,3090,3090,3090,0
|
|
20240508,120100,110097850,3090,3090,3090,3090,100
|
|
20240508,120000,109788850,3090,3090,3090,3090,1
|
|
20240508,115900,109785760,3090,3090,3090,3090,0
|
|
20240508,115800,109785760,3090,3090,3090,3090,3
|
|
20240508,115700,109776490,3090,3090,3090,3090,0
|
|
20240508,115600,109776490,3090,3090,3090,3090,0
|
|
20240508,115500,109776490,3090,3090,3090,3090,0
|
|
20240508,115400,109776490,3090,3090,3090,3090,0
|
|
20240508,115300,109776490,3090,3085,3090,3085,40
|
|
20240508,115200,109653060,3090,3090,3090,3090,12
|
|
20240508,115100,109615980,3090,3090,3090,3090,34
|
|
20240508,115000,109510920,3090,3090,3090,3090,42
|
|
20240508,114900,109381140,3090,3090,3090,3090,3
|
|
20240508,114800,109371870,3090,3090,3090,3090,0
|
|
20240508,114700,109371870,3090,3090,3090,3090,1
|
|
20240508,114600,109368780,3085,3085,3085,3085,17
|
|
20240508,114500,109316335,3085,3085,3085,3085,0
|
|
20240508,114400,109316335,3085,3085,3085,3085,26
|
|
20240508,114300,109236125,3085,3085,3085,3085,0
|
|
20240508,114200,109236125,3085,3085,3085,3085,0
|
|
20240508,114100,109236125,3085,3085,3085,3085,324
|
|
20240508,114000,108236585,3080,3080,3080,3080,0
|
|
20240508,113900,108236585,3080,3080,3080,3080,0
|
|
20240508,113800,108236585,3080,3080,3080,3080,0
|
|
20240508,113700,108236585,3080,3080,3080,3080,0
|
|
20240508,113600,108236585,3080,3080,3080,3080,6
|
|
20240508,113500,108218105,3080,3080,3080,3080,201
|
|
20240508,113400,107599025,3085,3085,3085,3085,0
|
|
20240508,113300,107599025,3085,3085,3085,3085,0
|
|
20240508,113200,107599025,3085,3085,3085,3085,0
|
|
20240508,113100,107599025,3085,3085,3085,3085,0
|
|
20240508,113000,107599025,3085,3085,3085,3085,0
|
|
20240508,112900,107599025,3085,3085,3085,3085,0
|
|
20240508,112800,107599025,3085,3085,3085,3085,0
|
|
20240508,112700,107599025,3085,3085,3085,3085,972
|
|
20240508,112600,104600405,3085,3085,3085,3085,0
|
|
20240508,112500,104600405,3085,3085,3085,3085,0
|
|
20240508,112400,104600405,3085,3085,3085,3085,0
|
|
20240508,112300,104600405,3085,3085,3085,3085,0
|
|
20240508,112200,104600405,3085,3085,3085,3085,0
|
|
20240508,112100,104600405,3085,3080,3085,3080,3541
|
|
20240508,112000,93694120,3080,3080,3080,3080,133
|
|
20240508,111900,93284480,3085,3080,3085,3080,2693
|
|
20240508,111800,84990030,3080,3080,3080,3080,1122
|
|
20240508,111700,81534270,3085,3085,3085,3085,4
|
|
20240508,111600,81521930,3085,3085,3085,3085,0
|
|
20240508,111500,81521930,3085,3085,3085,3085,20
|
|
20240508,111400,81460230,3085,3085,3085,3085,0
|
|
20240508,111300,81460230,3085,3085,3085,3085,43
|
|
20240508,111200,81327575,3085,3085,3085,3085,0
|
|
20240508,111100,81327575,3085,3085,3085,3085,1
|
|
20240508,111000,81324490,3085,3085,3085,3085,0
|
|
20240508,110900,81324490,3085,3085,3085,3085,162
|
|
20240508,110800,80824720,3085,3085,3085,3085,4
|
|
20240508,110700,80812380,3085,3085,3085,3085,0
|
|
20240508,110600,80812380,3085,3085,3085,3085,10
|
|
20240508,110500,80781530,3085,3085,3085,3085,616
|
|
20240508,110400,78881170,3085,3085,3085,3085,0
|
|
20240508,110300,78881170,3085,3085,3085,3085,0
|
|
20240508,110200,78881170,3085,3085,3085,3085,0
|
|
20240508,110100,78881170,3085,3085,3085,3085,0
|
|
20240508,110000,78881170,3085,3085,3085,3085,0
|
|
20240508,105900,78881170,3085,3085,3085,3085,24
|
|
20240508,105800,78807130,3085,3085,3085,3085,0
|
|
20240508,105700,78807130,3085,3085,3085,3085,11
|
|
20240508,105600,78773195,3085,3085,3085,3085,0
|
|
20240508,105500,78773195,3085,3085,3085,3085,3
|
|
20240508,105400,78763940,3085,3085,3085,3085,10
|
|
20240508,105300,78733090,3085,3085,3085,3085,10
|
|
20240508,105200,78702240,3080,3080,3080,3080,50
|
|
20240508,105100,78548240,3080,3080,3080,3080,900
|
|
20240508,105000,75776240,3085,3085,3085,3085,300
|
|
20240508,104900,74850740,3085,3085,3085,3085,0
|
|
20240508,104800,74850740,3085,3085,3085,3085,0
|
|
20240508,104700,74850740,3085,3085,3085,3085,0
|
|
20240508,104600,74850740,3085,3085,3085,3085,0
|
|
20240508,104500,74850740,3085,3085,3085,3085,2
|
|
20240508,104400,74844570,3085,3085,3085,3085,0
|
|
20240508,104300,74844570,3085,3085,3085,3085,0
|
|
20240508,104200,74844570,3085,3085,3085,3085,4
|
|
20240508,104100,74832230,3085,3085,3085,3085,33
|
|
20240508,104000,74730425,3085,3085,3085,3085,20
|
|
20240508,103900,74668725,3085,3085,3085,3085,0
|
|
20240508,103800,74668725,3085,3085,3085,3085,2
|
|
20240508,103700,74662555,3085,3085,3085,3085,13
|
|
20240508,103600,74622450,3085,3085,3085,3085,1
|
|
20240508,103500,74619365,3080,3080,3080,3080,0
|
|
20240508,103400,74619365,3080,3080,3080,3080,1
|
|
20240508,103300,74616285,3085,3085,3085,3085,81
|
|
20240508,103200,74366400,3080,3080,3080,3080,12
|
|
20240508,103100,74329440,3080,3085,3085,3080,53
|
|
20240508,103000,74166115,3075,3075,3075,3075,0
|
|
20240508,102900,74166115,3075,3075,3075,3075,0
|
|
20240508,102800,74166115,3075,3075,3075,3075,0
|
|
20240508,102700,74166115,3075,3080,3080,3075,60
|
|
20240508,102600,73981365,3080,3080,3080,3080,917
|
|
20240508,102500,71157005,3080,3080,3080,3080,627
|
|
20240508,102400,69225845,3080,3080,3080,3080,214
|
|
20240508,102300,68566725,3080,3080,3080,3070,923
|
|
20240508,102200,65728610,3085,3085,3085,3085,0
|
|
20240508,102100,65728610,3085,3085,3085,3085,3
|
|
20240508,102000,65719355,3075,3080,3080,3075,1022
|
|
20240508,101900,62574040,3080,3080,3080,3080,1
|
|
20240508,101800,62570960,3080,3085,3085,3080,19
|
|
20240508,101700,62512350,3085,3085,3085,3085,0
|
|
20240508,101600,62512350,3085,3080,3085,3080,501
|
|
20240508,101500,60969265,3085,3085,3085,3085,2
|
|
20240508,101400,60963095,3085,3085,3085,3085,1
|
|
20240508,101300,60960010,3085,3085,3085,3085,29
|
|
20240508,101200,60870545,3085,3085,3085,3085,6
|
|
20240508,101100,60852035,3085,3085,3085,3085,180
|
|
20240508,101000,60296735,3090,3090,3090,3090,0
|
|
20240508,100900,60296735,3090,3075,3090,3070,156
|
|
20240508,100800,59816020,3080,3085,3085,3075,1341
|
|
20240508,100700,55688380,3090,3090,3090,3090,117
|
|
20240508,100600,55326850,3090,3090,3090,3090,52
|
|
20240508,100500,55166170,3090,3085,3090,3085,87
|
|
20240508,100400,54897520,3085,3085,3085,3085,10
|
|
20240508,100300,54866670,3085,3085,3085,3085,3
|
|
20240508,100200,54857415,3085,3085,3085,3085,2
|
|
20240508,100100,54851245,3085,3085,3090,3070,605
|
|
20240508,100000,52993270,3080,3080,3080,3080,275
|
|
20240508,095900,52146270,3080,3085,3090,3070,6194
|
|
20240508,095800,33089975,3085,3085,3085,3085,94
|
|
20240508,095700,32799985,3090,3090,3090,3090,17
|
|
20240508,095600,32747455,3090,3090,3090,3090,0
|
|
20240508,095500,32747455,3090,3090,3090,3090,19
|
|
20240508,095400,32688745,3090,3090,3090,3090,6
|
|
20240508,095300,32670205,3090,3090,3090,3090,1002
|
|
20240508,095200,29574025,3090,3090,3090,3090,50
|
|
20240508,095100,29419525,3090,3090,3090,3090,0
|
|
20240508,095000,29419525,3090,3085,3090,3085,87
|
|
20240508,094900,29151115,3085,3085,3085,3085,752
|
|
20240508,094800,26831195,3085,3080,3085,3080,12
|
|
20240508,094700,26794225,3085,3085,3085,3085,18
|
|
20240508,094600,26738695,3085,3085,3085,3085,28
|
|
20240508,094500,26652315,3085,3085,3085,3085,111
|
|
20240508,094400,26309880,3085,3085,3085,3080,20
|
|
20240508,094300,26248250,3085,3085,3085,3085,15
|
|
20240508,094200,26201975,3085,3085,3085,3085,143
|
|
20240508,094100,25760820,3085,3085,3085,3085,83
|
|
20240508,094000,25504765,3080,3085,3085,3080,37
|
|
20240508,093900,25390680,3085,3085,3085,3085,3
|
|
20240508,093800,25381425,3085,3085,3085,3085,18
|
|
20240508,093700,25325895,3085,3085,3085,3080,15
|
|
20240508,093600,25279680,3085,3085,3085,3085,3
|
|
20240508,093500,25270425,3085,3080,3085,3080,16
|
|
20240508,093400,25221135,3080,3080,3080,3075,52
|
|
20240508,093300,25061135,3080,3080,3080,3080,12
|
|
20240508,093200,25024175,3080,3080,3080,3080,728
|
|
20240508,093100,22781935,3075,3075,3075,3075,0
|
|
20240508,093000,22781935,3075,3085,3085,3075,23
|
|
20240508,092900,22711100,3085,3080,3085,3080,1000
|
|
20240508,092800,19630470,3075,3075,3075,3075,0
|
|
20240508,092700,19630470,3075,3080,3080,3075,548
|
|
20240508,092600,17942715,3080,3080,3080,3080,816
|
|
20240508,092500,15429435,3085,3085,3085,3085,0
|
|
20240508,092400,15429435,3085,3085,3085,3085,4
|
|
20240508,092300,15417095,3085,3085,3085,3085,101
|
|
20240508,092200,15105510,3080,3085,3085,3080,13
|
|
20240508,092100,15065465,3080,3085,3085,3080,54
|
|
20240508,092000,14898915,3085,3080,3085,3080,17
|
|
20240508,091900,14846530,3085,3085,3085,3080,57
|
|
20240508,091800,14670780,3080,3080,3080,3080,415
|
|
20240508,091700,13392580,3080,3085,3085,3080,194
|
|
20240508,091600,12794150,3085,3080,3085,3080,690
|
|
20240508,091500,10668940,3085,3090,3090,3085,59
|
|
20240508,091400,10486650,3085,3085,3085,3085,1
|
|
20240508,091300,10483565,3090,3085,3090,3080,21
|
|
20240508,091200,10418805,3090,3090,3090,3090,1
|
|
20240508,091100,10415715,3085,3085,3085,3085,537
|
|
20240508,091000,8759070,3085,3080,3085,3080,18
|
|
20240508,090900,8703600,3085,3085,3085,3085,1
|
|
20240508,090800,8700515,3085,3085,3085,3085,51
|
|
20240508,090700,8543180,3080,3085,3085,3080,16
|
|
20240508,090600,8493880,3080,3085,3085,3080,28
|
|
20240508,090500,8407560,3085,3085,3085,3085,12
|
|
20240508,090400,8370540,3080,3080,3085,3080,136
|
|
20240508,090300,7950990,3080,3080,3080,3080,0
|
|
20240508,090200,7950990,3080,3085,3085,3080,209
|
|
20240508,090100,7307265,3080,3080,3080,3080,2212
|
|
20240508,090000,494305,3085,3090,3090,3085,160
|