677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,201400,169771870,3080,3080,3080,3080,1483
|
|
20240509,201300,169771870,3080,3080,3080,3080,0
|
|
20240509,201200,169771870,3080,3080,3080,3080,0
|
|
20240509,201100,169771870,3080,3080,3080,3080,0
|
|
20240509,201000,169771870,3080,3080,3080,3080,0
|
|
20240509,200900,169771870,3080,3080,3080,3080,0
|
|
20240509,200800,169771870,3080,3080,3080,3080,0
|
|
20240509,200700,169771870,3080,3080,3080,3080,0
|
|
20240509,200600,169771870,3080,3080,3080,3080,0
|
|
20240509,200500,169771870,3080,3080,3080,3080,0
|
|
20240509,200400,169771870,3080,3080,3080,3080,0
|
|
20240509,200300,169771870,3080,3080,3080,3080,0
|
|
20240509,200200,169771870,3080,3080,3080,3080,0
|
|
20240509,200100,169771870,3080,3080,3080,3080,0
|
|
20240509,200000,169771870,3080,3080,3080,3080,0
|
|
20240509,195900,169771870,3080,3080,3080,3080,0
|
|
20240509,195800,169771870,3080,3080,3080,3080,0
|
|
20240509,195700,169771870,3080,3080,3080,3080,0
|
|
20240509,195600,169771870,3080,3080,3080,3080,0
|
|
20240509,195500,169771870,3080,3080,3080,3080,0
|
|
20240509,195400,169771870,3080,3080,3080,3080,0
|
|
20240509,195300,169771870,3080,3080,3080,3080,0
|
|
20240509,195200,169771870,3080,3080,3080,3080,0
|
|
20240509,195100,169771870,3080,3080,3080,3080,0
|
|
20240509,195000,169771870,3080,3080,3080,3080,0
|
|
20240509,194900,169771870,3080,3080,3080,3080,0
|
|
20240509,194800,169771870,3080,3080,3080,3080,0
|
|
20240509,194700,169771870,3080,3080,3080,3080,0
|
|
20240509,194600,169771870,3080,3080,3080,3080,0
|
|
20240509,194500,169771870,3080,3080,3080,3080,0
|
|
20240509,194400,169771870,3080,3080,3080,3080,1483
|
|
20240509,194300,169771870,3080,3080,3080,3080,0
|
|
20240509,194200,169771870,3080,3080,3080,3080,0
|
|
20240509,194100,169771870,3080,3080,3080,3080,0
|
|
20240509,194000,169771870,3080,3080,3080,3080,0
|
|
20240509,193900,169771870,3080,3080,3080,3080,0
|
|
20240509,193800,169771870,3080,3080,3080,3080,0
|
|
20240509,193700,169771870,3080,3080,3080,3080,0
|
|
20240509,193600,169771870,3080,3080,3080,3080,0
|
|
20240509,193500,169771870,3080,3080,3080,3080,0
|
|
20240509,193400,169771870,3080,3080,3080,3080,0
|
|
20240509,193300,169771870,3080,3080,3080,3080,0
|
|
20240509,193200,169771870,3080,3080,3080,3080,0
|
|
20240509,193100,169771870,3080,3080,3080,3080,0
|
|
20240509,193000,169771870,3080,3080,3080,3080,0
|
|
20240509,192900,169771870,3080,3080,3080,3080,0
|
|
20240509,192800,169771870,3080,3080,3080,3080,0
|
|
20240509,192700,169771870,3080,3080,3080,3080,0
|
|
20240509,192600,169771870,3080,3080,3080,3080,0
|
|
20240509,192500,169771870,3080,3080,3080,3080,0
|
|
20240509,192400,169771870,3080,3080,3080,3080,0
|
|
20240509,192300,169771870,3080,3080,3080,3080,0
|
|
20240509,192200,169771870,3080,3080,3080,3080,0
|
|
20240509,192100,169771870,3080,3080,3080,3080,0
|
|
20240509,192000,169771870,3080,3080,3080,3080,0
|
|
20240509,191900,169771870,3080,3080,3080,3080,0
|
|
20240509,191800,169771870,3080,3080,3080,3080,0
|
|
20240509,191700,169771870,3080,3080,3080,3080,0
|
|
20240509,191600,169771870,3080,3080,3080,3080,0
|
|
20240509,191500,169771870,3080,3080,3080,3080,0
|
|
20240509,191400,169771870,3080,3080,3080,3080,1483
|
|
20240509,191300,169771870,3080,3080,3080,3080,0
|
|
20240509,191200,169771870,3080,3080,3080,3080,0
|
|
20240509,191100,169771870,3080,3080,3080,3080,0
|
|
20240509,191000,169771870,3080,3080,3080,3080,0
|
|
20240509,190900,169771870,3080,3080,3080,3080,0
|
|
20240509,190800,169771870,3080,3080,3080,3080,0
|
|
20240509,190700,169771870,3080,3080,3080,3080,0
|
|
20240509,190600,169771870,3080,3080,3080,3080,0
|
|
20240509,190500,169771870,3080,3080,3080,3080,0
|
|
20240509,190400,169771870,3080,3080,3080,3080,0
|
|
20240509,190300,169771870,3080,3080,3080,3080,0
|
|
20240509,190200,169771870,3080,3080,3080,3080,0
|
|
20240509,190100,169771870,3080,3080,3080,3080,0
|
|
20240509,190000,169771870,3080,3080,3080,3080,0
|
|
20240509,185900,169771870,3080,3080,3080,3080,0
|
|
20240509,185800,169771870,3080,3080,3080,3080,0
|
|
20240509,185700,169771870,3080,3080,3080,3080,0
|
|
20240509,185600,169771870,3080,3080,3080,3080,0
|
|
20240509,185500,169771870,3080,3080,3080,3080,0
|
|
20240509,185400,169771870,3080,3080,3080,3080,0
|
|
20240509,185300,169771870,3080,3080,3080,3080,0
|
|
20240509,185200,169771870,3080,3080,3080,3080,0
|
|
20240509,185100,169771870,3080,3080,3080,3080,0
|
|
20240509,185000,169771870,3080,3080,3080,3080,0
|
|
20240509,184900,169771870,3080,3080,3080,3080,0
|
|
20240509,184800,169771870,3080,3080,3080,3080,0
|
|
20240509,184700,169771870,3080,3080,3080,3080,0
|
|
20240509,184600,169771870,3080,3080,3080,3080,0
|
|
20240509,184500,169771870,3080,3080,3080,3080,0
|
|
20240509,184400,169771870,3080,3080,3080,3080,1483
|
|
20240509,184300,169771870,3080,3080,3080,3080,0
|
|
20240509,184200,169771870,3080,3080,3080,3080,0
|
|
20240509,184100,169771870,3080,3080,3080,3080,0
|
|
20240509,184000,169771870,3080,3080,3080,3080,0
|
|
20240509,183900,169771870,3080,3080,3080,3080,0
|
|
20240509,183800,169771870,3080,3080,3080,3080,0
|
|
20240509,183700,169771870,3080,3080,3080,3080,0
|
|
20240509,183600,169771870,3080,3080,3080,3080,0
|
|
20240509,183500,169771870,3080,3080,3080,3080,0
|
|
20240509,183400,169771870,3080,3080,3080,3080,0
|
|
20240509,183300,169771870,3080,3080,3080,3080,0
|
|
20240509,183200,169771870,3080,3080,3080,3080,0
|
|
20240509,183100,169771870,3080,3080,3080,3080,0
|
|
20240509,183000,169771870,3080,3080,3080,3080,0
|
|
20240509,182900,169771870,3080,3080,3080,3080,0
|
|
20240509,182800,169771870,3080,3080,3080,3080,0
|
|
20240509,182700,169771870,3080,3080,3080,3080,0
|
|
20240509,182600,169771870,3080,3080,3080,3080,0
|
|
20240509,182500,169771870,3080,3080,3080,3080,0
|
|
20240509,182400,169771870,3080,3080,3080,3080,0
|
|
20240509,182300,169771870,3080,3080,3080,3080,0
|
|
20240509,182200,169771870,3080,3080,3080,3080,0
|
|
20240509,182100,169771870,3080,3080,3080,3080,0
|
|
20240509,182000,169771870,3080,3080,3080,3080,0
|
|
20240509,181900,169771870,3080,3080,3080,3080,0
|
|
20240509,181800,169771870,3080,3080,3080,3080,0
|
|
20240509,181700,169771870,3080,3080,3080,3080,0
|
|
20240509,181600,169771870,3080,3080,3080,3080,0
|
|
20240509,181500,169771870,3080,3080,3080,3080,0
|
|
20240509,181400,169771870,3080,3080,3080,3080,1483
|
|
20240509,181300,169771870,3080,3080,3080,3080,0
|
|
20240509,181200,169771870,3080,3080,3080,3080,0
|
|
20240509,181100,169771870,3080,3080,3080,3080,0
|
|
20240509,181000,169771870,3080,3080,3080,3080,0
|
|
20240509,180900,169771870,3080,3080,3080,3080,0
|
|
20240509,180800,169771870,3080,3080,3080,3080,0
|
|
20240509,180700,169771870,3080,3080,3080,3080,0
|
|
20240509,180600,169771870,3080,3080,3080,3080,0
|
|
20240509,180500,169771870,3080,3080,3080,3080,0
|
|
20240509,180400,169771870,3080,3080,3080,3080,0
|
|
20240509,180300,169771870,3080,3080,3080,3080,0
|
|
20240509,180200,169771870,3080,3080,3080,3080,0
|
|
20240509,180100,169771870,3080,3080,3080,3080,0
|
|
20240509,180000,169771870,3080,3080,3080,3080,0
|
|
20240509,175900,169771870,3080,3080,3080,3080,0
|
|
20240509,175800,169771870,3080,3080,3080,3080,0
|
|
20240509,175700,169771870,3080,3080,3080,3080,0
|
|
20240509,175600,169771870,3080,3080,3080,3080,0
|
|
20240509,175500,169771870,3080,3080,3080,3080,0
|
|
20240509,175400,169771870,3080,3080,3080,3080,0
|
|
20240509,175300,169771870,3080,3080,3080,3080,0
|
|
20240509,175200,169771870,3080,3080,3080,3080,0
|
|
20240509,175100,169771870,3080,3080,3080,3080,0
|
|
20240509,175000,169771870,3080,3080,3080,3080,0
|
|
20240509,174900,169771870,3080,3080,3080,3080,0
|
|
20240509,174800,169771870,3080,3080,3080,3080,0
|
|
20240509,174700,169771870,3080,3080,3080,3080,0
|
|
20240509,174600,169771870,3080,3080,3080,3080,0
|
|
20240509,174500,169771870,3080,3080,3080,3080,0
|
|
20240509,174400,169771870,3080,3080,3080,3080,1483
|
|
20240509,174300,169771870,3080,3080,3080,3080,0
|
|
20240509,174200,169771870,3080,3080,3080,3080,0
|
|
20240509,174100,169771870,3080,3080,3080,3080,0
|
|
20240509,174000,169771870,3080,3080,3080,3080,0
|
|
20240509,173900,169771870,3080,3080,3080,3080,0
|
|
20240509,173800,169771870,3080,3080,3080,3080,0
|
|
20240509,173700,169771870,3080,3080,3080,3080,0
|
|
20240509,173600,169771870,3080,3080,3080,3080,0
|
|
20240509,173500,169771870,3080,3080,3080,3080,0
|
|
20240509,173400,169771870,3080,3080,3080,3080,0
|
|
20240509,173300,169771870,3080,3080,3080,3080,0
|
|
20240509,173200,169771870,3080,3080,3080,3080,0
|
|
20240509,173100,169771870,3080,3080,3080,3080,0
|
|
20240509,173000,169771870,3080,3080,3080,3080,0
|
|
20240509,172900,169771870,3080,3080,3080,3080,0
|
|
20240509,172800,169771870,3080,3080,3080,3080,0
|
|
20240509,172700,169771870,3080,3080,3080,3080,0
|
|
20240509,172600,169771870,3080,3080,3080,3080,0
|
|
20240509,172500,169771870,3080,3080,3080,3080,0
|
|
20240509,172400,169771870,3080,3080,3080,3080,0
|
|
20240509,172300,169771870,3080,3080,3080,3080,0
|
|
20240509,172200,169771870,3080,3080,3080,3080,0
|
|
20240509,172100,169771870,3080,3080,3080,3080,0
|
|
20240509,172000,169771870,3080,3080,3080,3080,0
|
|
20240509,171900,169771870,3080,3080,3080,3080,0
|
|
20240509,171800,169771870,3080,3080,3080,3080,0
|
|
20240509,171700,169771870,3080,3080,3080,3080,0
|
|
20240509,171600,169771870,3080,3080,3080,3080,0
|
|
20240509,171500,169771870,3080,3080,3080,3080,0
|
|
20240509,171400,169771870,3080,3080,3080,3080,1483
|
|
20240509,171300,169771870,3080,3080,3080,3080,0
|
|
20240509,171200,169771870,3080,3080,3080,3080,0
|
|
20240509,171100,169771870,3080,3080,3080,3080,0
|
|
20240509,171000,169771870,3080,3080,3080,3080,0
|
|
20240509,170900,169771870,3080,3080,3080,3080,0
|
|
20240509,170800,169771870,3080,3080,3080,3080,0
|
|
20240509,170700,169771870,3080,3080,3080,3080,0
|
|
20240509,170600,169771870,3080,3080,3080,3080,0
|
|
20240509,170500,169771870,3080,3080,3080,3080,0
|
|
20240509,170400,169771870,3080,3080,3080,3080,0
|
|
20240509,170300,169771870,3080,3080,3080,3080,0
|
|
20240509,170200,169771870,3080,3080,3080,3080,0
|
|
20240509,170100,169771870,3080,3080,3080,3080,0
|
|
20240509,170000,169771870,3080,3080,3080,3080,0
|
|
20240509,165900,169771870,3080,3080,3080,3080,0
|
|
20240509,165800,169771870,3080,3080,3080,3080,0
|
|
20240509,165700,169771870,3080,3080,3080,3080,0
|
|
20240509,165600,169771870,3080,3080,3080,3080,0
|
|
20240509,165500,169771870,3080,3080,3080,3080,0
|
|
20240509,165400,169771870,3080,3080,3080,3080,0
|
|
20240509,165300,169771870,3080,3080,3080,3080,0
|
|
20240509,165200,169771870,3080,3080,3080,3080,0
|
|
20240509,165100,169771870,3080,3080,3080,3080,0
|
|
20240509,165000,169771870,3080,3080,3080,3080,0
|
|
20240509,164900,169771870,3080,3080,3080,3080,0
|
|
20240509,164800,169771870,3080,3080,3080,3080,0
|
|
20240509,164700,169771870,3080,3080,3080,3080,0
|
|
20240509,164600,169771870,3080,3080,3080,3080,0
|
|
20240509,164500,169771870,3080,3080,3080,3080,0
|
|
20240509,164400,169771870,3080,3080,3080,3080,1483
|
|
20240509,164300,169771870,3080,3080,3080,3080,0
|
|
20240509,164200,169771870,3080,3080,3080,3080,0
|
|
20240509,164100,169771870,3080,3080,3080,3080,0
|
|
20240509,164000,169771870,3080,3080,3080,3080,0
|
|
20240509,163900,169771870,3080,3080,3080,3080,0
|
|
20240509,163800,169771870,3080,3080,3080,3080,0
|
|
20240509,163700,169771870,3080,3080,3080,3080,0
|
|
20240509,163600,169771870,3080,3080,3080,3080,0
|
|
20240509,163500,169771870,3080,3080,3080,3080,0
|
|
20240509,163400,169771870,3080,3080,3080,3080,0
|
|
20240509,163300,169771870,3080,3080,3080,3080,0
|
|
20240509,163200,169771870,3080,3080,3080,3080,0
|
|
20240509,163100,169771870,3080,3080,3080,3080,0
|
|
20240509,163000,169771870,3080,3080,3080,3080,0
|
|
20240509,162900,169771870,3080,3080,3080,3080,0
|
|
20240509,162800,169771870,3080,3080,3080,3080,0
|
|
20240509,162700,169771870,3080,3080,3080,3080,0
|
|
20240509,162600,169771870,3080,3080,3080,3080,0
|
|
20240509,162500,169771870,3080,3080,3080,3080,0
|
|
20240509,162400,169771870,3080,3080,3080,3080,0
|
|
20240509,162300,169771870,3080,3080,3080,3080,0
|
|
20240509,162200,169771870,3080,3080,3080,3080,0
|
|
20240509,162100,169771870,3080,3080,3080,3080,0
|
|
20240509,162000,169771870,3080,3080,3080,3080,0
|
|
20240509,161900,169771870,3080,3080,3080,3080,0
|
|
20240509,161800,169771870,3080,3080,3080,3080,0
|
|
20240509,161700,169771870,3080,3080,3080,3080,0
|
|
20240509,161600,169771870,3080,3080,3080,3080,0
|
|
20240509,161500,169771870,3080,3080,3080,3080,0
|
|
20240509,161400,169771870,3080,3080,3080,3080,1483
|
|
20240509,161300,169771870,3080,3080,3080,3080,0
|
|
20240509,161200,169771870,3080,3080,3080,3080,0
|
|
20240509,161100,169771870,3080,3080,3080,3080,0
|
|
20240509,161000,169771870,3080,3080,3080,3080,0
|
|
20240509,160900,169771870,3080,3080,3080,3080,0
|
|
20240509,160800,169771870,3080,3080,3080,3080,0
|
|
20240509,160700,169771870,3080,3080,3080,3080,0
|
|
20240509,160600,169771870,3080,3080,3080,3080,0
|
|
20240509,160500,169771870,3080,3080,3080,3080,0
|
|
20240509,160400,169771870,3080,3080,3080,3080,0
|
|
20240509,160300,169771870,3080,3080,3080,3080,0
|
|
20240509,160200,169771870,3080,3080,3080,3080,0
|
|
20240509,160100,169771870,3080,3080,3080,3080,0
|
|
20240509,160000,169771870,3080,3080,3080,3080,0
|
|
20240509,155900,169771870,3080,3080,3080,3080,0
|
|
20240509,155800,169771870,3080,3080,3080,3080,0
|
|
20240509,155700,169771870,3080,3080,3080,3080,0
|
|
20240509,155600,169771870,3080,3080,3080,3080,0
|
|
20240509,155500,169771870,3080,3080,3080,3080,0
|
|
20240509,155400,169771870,3080,3080,3080,3080,0
|
|
20240509,155300,169771870,3080,3080,3080,3080,0
|
|
20240509,155200,169771870,3080,3080,3080,3080,0
|
|
20240509,155100,169771870,3080,3080,3080,3080,0
|
|
20240509,155000,169771870,3080,3080,3080,3080,0
|
|
20240509,154900,169771870,3080,3080,3080,3080,0
|
|
20240509,154800,169771870,3080,3080,3080,3080,0
|
|
20240509,154700,169771870,3080,3080,3080,3080,0
|
|
20240509,154600,169771870,3080,3080,3080,3080,0
|
|
20240509,154500,169771870,3080,3080,3080,3080,0
|
|
20240509,154400,169771870,3080,3080,3080,3080,1483
|
|
20240509,154300,169771870,3080,3080,3080,3080,0
|
|
20240509,154200,169771870,3080,3080,3080,3080,0
|
|
20240509,154100,169771870,3080,3080,3080,3080,0
|
|
20240509,154000,169771870,3080,3080,3080,3080,0
|
|
20240509,153900,169771870,3080,3080,3080,3080,0
|
|
20240509,153800,169771870,3080,3080,3080,3080,0
|
|
20240509,153700,169771870,3080,3080,3080,3080,0
|
|
20240509,153600,169771870,3080,3080,3080,3080,0
|
|
20240509,153500,169771870,3080,3080,3080,3080,0
|
|
20240509,153400,169771870,3080,3080,3080,3080,0
|
|
20240509,153300,169771870,3080,3080,3080,3080,0
|
|
20240509,153200,169771870,3080,3080,3080,3080,0
|
|
20240509,153100,169771870,3080,3080,3080,3080,0
|
|
20240509,153000,169771870,3080,3080,3080,3080,1483
|
|
20240509,152900,165204230,3085,3085,3085,3085,0
|
|
20240509,152800,165204230,3085,3085,3085,3085,0
|
|
20240509,152700,165204230,3085,3085,3085,3085,0
|
|
20240509,152600,165204230,3085,3085,3085,3085,0
|
|
20240509,152500,165204230,3085,3085,3085,3085,0
|
|
20240509,152400,165204230,3085,3085,3085,3085,0
|
|
20240509,152300,165204230,3085,3085,3085,3085,0
|
|
20240509,152200,165204230,3085,3085,3085,3085,0
|
|
20240509,152100,165204230,3085,3085,3085,3085,0
|
|
20240509,152000,165204230,3085,3085,3085,3085,0
|
|
20240509,151900,165204230,3085,3085,3085,3085,7
|
|
20240509,151800,165182635,3085,3085,3085,3085,24
|
|
20240509,151700,165108595,3085,3085,3085,3085,46
|
|
20240509,151600,164966685,3080,3085,3085,3080,105
|
|
20240509,151500,164643280,3080,3080,3080,3080,1437
|
|
20240509,151400,160217320,3080,3080,3080,3080,4
|
|
20240509,151300,160205000,3075,3080,3080,3075,184
|
|
20240509,151200,159639050,3080,3080,3080,3080,2
|
|
20240509,151100,159632890,3075,3080,3080,3075,53
|
|
20240509,151000,159469760,3075,3075,3080,3075,225
|
|
20240509,150900,158777635,3080,3080,3080,3080,3
|
|
20240509,150800,158768395,3080,3075,3080,3075,4
|
|
20240509,150700,158756085,3080,3080,3080,3080,11
|
|
20240509,150600,158722205,3075,3075,3075,3075,500
|
|
20240509,150500,157184705,3075,3075,3075,3075,0
|
|
20240509,150400,157184705,3075,3075,3075,3075,0
|
|
20240509,150300,157184705,3075,3075,3075,3075,215
|
|
20240509,150200,156523580,3080,3080,3080,3080,0
|
|
20240509,150100,156523580,3080,3080,3080,3080,1
|
|
20240509,150000,156520500,3080,3080,3080,3075,61
|
|
20240509,145900,156332625,3080,3080,3080,3080,1
|
|
20240509,145800,156329545,3075,3080,3080,3075,12
|
|
20240509,145700,156292595,3080,3080,3080,3080,0
|
|
20240509,145600,156292595,3080,3080,3080,3080,1
|
|
20240509,145500,156289515,3080,3080,3080,3080,0
|
|
20240509,145400,156289515,3080,3080,3080,3080,0
|
|
20240509,145300,156289515,3080,3080,3080,3080,54
|
|
20240509,145200,156123195,3080,3080,3080,3080,1
|
|
20240509,145100,156120115,3080,3080,3080,3080,0
|
|
20240509,145000,156120115,3080,3080,3080,3080,325
|
|
20240509,144900,155119115,3080,3080,3080,3080,4
|
|
20240509,144800,155106795,3075,3080,3080,3075,11
|
|
20240509,144700,155072930,3080,3080,3080,3080,15
|
|
20240509,144600,155026730,3080,3080,3080,3080,2
|
|
20240509,144500,155020570,3080,3080,3080,3080,0
|
|
20240509,144400,155020570,3080,3080,3080,3080,0
|
|
20240509,144300,155020570,3080,3080,3080,3080,0
|
|
20240509,144200,155020570,3080,3080,3080,3080,8
|
|
20240509,144100,154995930,3075,3075,3075,3075,0
|
|
20240509,144000,154995930,3075,3075,3075,3075,0
|
|
20240509,143900,154995930,3075,3075,3075,3075,0
|
|
20240509,143800,154995930,3075,3075,3075,3075,304
|
|
20240509,143700,154061130,3080,3080,3080,3080,300
|
|
20240509,143600,153137130,3085,3085,3085,3085,0
|
|
20240509,143500,153137130,3085,3085,3085,3085,1
|
|
20240509,143400,153134045,3085,3085,3085,3085,0
|
|
20240509,143300,153134045,3085,3085,3085,3085,10
|
|
20240509,143200,153103195,3085,3085,3085,3085,0
|
|
20240509,143100,153103195,3085,3085,3085,3085,48
|
|
20240509,143000,152955115,3085,3085,3085,3085,110
|
|
20240509,142900,152615765,3085,3085,3085,3085,1
|
|
20240509,142800,152612680,3085,3085,3085,3085,3
|
|
20240509,142700,152603425,3080,3080,3080,3080,0
|
|
20240509,142600,152603425,3080,3080,3080,3080,0
|
|
20240509,142500,152603425,3080,3080,3080,3080,22
|
|
20240509,142400,152535665,3075,3075,3075,3075,0
|
|
20240509,142300,152535665,3075,3080,3080,3075,6
|
|
20240509,142200,152517210,3080,3080,3080,3080,0
|
|
20240509,142100,152517210,3080,3080,3080,3080,0
|
|
20240509,142000,152517210,3080,3080,3080,3080,17
|
|
20240509,141900,152464850,3080,3080,3080,3080,38
|
|
20240509,141800,152347810,3080,3080,3080,3080,1
|
|
20240509,141700,152344730,3080,3080,3080,3080,49
|
|
20240509,141600,152193810,3080,3080,3080,3080,108
|
|
20240509,141500,151861170,3080,3080,3080,3080,16
|
|
20240509,141400,151811890,3080,3080,3080,3080,1
|
|
20240509,141300,151808810,3080,3080,3080,3080,0
|
|
20240509,141200,151808810,3080,3080,3080,3080,126
|
|
20240509,141100,151420730,3085,3085,3085,3085,0
|
|
20240509,141000,151420730,3085,3085,3085,3085,0
|
|
20240509,140900,151420730,3085,3085,3085,3085,35
|
|
20240509,140800,151312755,3080,3080,3080,3080,5
|
|
20240509,140700,151297355,3080,3080,3080,3080,0
|
|
20240509,140600,151297355,3080,3080,3080,3080,110
|
|
20240509,140500,150958555,3085,3085,3085,3085,11
|
|
20240509,140400,150924620,3085,3085,3085,3085,0
|
|
20240509,140300,150924620,3085,3080,3085,3080,31
|
|
20240509,140200,150829125,3080,3080,3080,3080,0
|
|
20240509,140100,150829125,3080,3080,3080,3080,673
|
|
20240509,140000,148756285,3080,3075,3080,3075,19
|
|
20240509,135900,148697795,3075,3075,3075,3075,24
|
|
20240509,135800,148623995,3075,3075,3075,3075,5
|
|
20240509,135700,148608620,3075,3075,3075,3075,6
|
|
20240509,135600,148590170,3080,3080,3080,3080,15
|
|
20240509,135500,148543970,3075,3080,3080,3075,8
|
|
20240509,135400,148519360,3080,3080,3080,3075,657
|
|
20240509,135300,146495830,3075,3080,3080,3075,10
|
|
20240509,135200,146465060,3075,3075,3075,3075,327
|
|
20240509,135100,145459535,3075,3080,3080,3075,9
|
|
20240509,135000,145431845,3075,3075,3075,3075,6
|
|
20240509,134900,145413395,3075,3075,3075,3075,6
|
|
20240509,134800,145394945,3080,3075,3080,3075,66
|
|
20240509,134700,145191765,3075,3080,3080,3075,7
|
|
20240509,134600,145170235,3075,3075,3075,3075,6
|
|
20240509,134500,145151785,3075,3075,3075,3075,0
|
|
20240509,134400,145151785,3075,3075,3075,3075,6
|
|
20240509,134300,145133335,3075,3080,3080,3075,7
|
|
20240509,134200,145111805,3080,3080,3080,3075,19
|
|
20240509,134100,145053315,3075,3075,3075,3075,0
|
|
20240509,134000,145053315,3075,3075,3075,3075,6
|
|
20240509,133900,145034865,3075,3075,3075,3075,6
|
|
20240509,133800,145016415,3080,3080,3080,3075,9
|
|
20240509,133700,144988725,3080,3080,3080,3080,172
|
|
20240509,133600,144458965,3075,3080,3080,3075,11
|
|
20240509,133500,144425115,3080,3075,3080,3075,369
|
|
20240509,133400,143288625,3075,3075,3075,3075,6
|
|
20240509,133300,143270175,3080,3080,3080,3080,45
|
|
20240509,133200,143131575,3075,3075,3075,3075,6
|
|
20240509,133100,143113125,3075,3075,3075,3075,6
|
|
20240509,133000,143094675,3075,3075,3075,3075,0
|
|
20240509,132900,143094675,3075,3080,3080,3075,8
|
|
20240509,132800,143070065,3080,3075,3080,3075,36
|
|
20240509,132700,142959215,3075,3080,3080,3075,8
|
|
20240509,132600,142934605,3080,3080,3080,3080,5
|
|
20240509,132500,142919205,3075,3080,3080,3075,336
|
|
20240509,132400,141884355,3080,3075,3080,3075,37
|
|
20240509,132300,141770425,3075,3075,3075,3075,206
|
|
20240509,132200,141136975,3080,3080,3080,3080,7
|
|
20240509,132100,141115415,3080,3080,3080,3075,8
|
|
20240509,132000,141090805,3075,3075,3075,3075,6
|
|
20240509,131900,141072355,3075,3075,3075,3075,6
|
|
20240509,131800,141053905,3080,3080,3080,3080,13
|
|
20240509,131700,141013865,3075,3080,3080,3075,27
|
|
20240509,131600,140930735,3080,3075,3080,3075,18
|
|
20240509,131500,140875325,3075,3075,3075,3075,5000
|
|
20240509,131400,125500325,3075,3080,3080,3075,468
|
|
20240509,131300,124058915,3080,3080,3080,3080,6
|
|
20240509,131200,124040435,3080,3080,3080,3080,7
|
|
20240509,131100,124018875,3080,3080,3080,3080,0
|
|
20240509,131000,124018875,3080,3080,3080,3080,1507
|
|
20240509,130900,119377315,3080,3085,3085,3080,21
|
|
20240509,130800,119312560,3085,3085,3085,3080,14
|
|
20240509,130700,119269400,3080,3080,3080,3080,0
|
|
20240509,130600,119269400,3080,3080,3080,3080,6
|
|
20240509,130500,119250920,3080,3080,3080,3080,6
|
|
20240509,130400,119232440,3080,3080,3080,3080,6
|
|
20240509,130300,119213960,3085,3085,3085,3085,3
|
|
20240509,130200,119204705,3080,3085,3085,3080,7
|
|
20240509,130100,119183140,3080,3080,3080,3080,6
|
|
20240509,130000,119164660,3085,3085,3085,3085,19
|
|
20240509,125900,119106045,3080,3085,3085,3080,7
|
|
20240509,125800,119084480,3080,3080,3080,3080,6
|
|
20240509,125700,119066000,3080,3080,3080,3080,6
|
|
20240509,125600,119047520,3080,3080,3080,3080,0
|
|
20240509,125500,119047520,3080,3085,3085,3080,9
|
|
20240509,125400,119019785,3080,3085,3085,3080,54
|
|
20240509,125300,118853225,3080,3080,3080,3080,6
|
|
20240509,125200,118834745,3080,3080,3080,3080,0
|
|
20240509,125100,118834745,3080,3080,3080,3080,155
|
|
20240509,125000,118357345,3080,3080,3080,3080,6
|
|
20240509,124900,118338865,3085,3080,3085,3080,9
|
|
20240509,124800,118311130,3085,3085,3085,3085,0
|
|
20240509,124700,118311130,3085,3080,3085,3080,8
|
|
20240509,124600,118286480,3080,3080,3080,3080,6
|
|
20240509,124500,118268000,3080,3080,3080,3080,1
|
|
20240509,124400,118264920,3080,3080,3080,3080,6
|
|
20240509,124300,118246440,3080,3080,3080,3080,6
|
|
20240509,124200,118227960,3080,3080,3080,3080,6
|
|
20240509,124100,118209480,3085,3085,3085,3085,1
|
|
20240509,124000,118206395,3080,3080,3080,3080,6
|
|
20240509,123900,118187915,3080,3080,3080,3080,6
|
|
20240509,123800,118169435,3080,3080,3080,3080,368
|
|
20240509,123700,117035995,3085,3085,3085,3085,1
|
|
20240509,123600,117032910,3080,3080,3080,3080,6
|
|
20240509,123500,117014430,3080,3080,3080,3080,6
|
|
20240509,123400,116995950,3085,3085,3085,3085,2
|
|
20240509,123300,116989780,3080,3080,3080,3080,6
|
|
20240509,123200,116971300,3085,3085,3085,3080,24
|
|
20240509,123100,116897290,3080,3080,3080,3080,6
|
|
20240509,123000,116878810,3085,3085,3085,3085,2
|
|
20240509,122900,116872640,3085,3085,3085,3080,25
|
|
20240509,122800,116795545,3085,3080,3085,3080,284
|
|
20240509,122700,115919435,3080,3080,3080,3080,6
|
|
20240509,122600,115900955,3085,3085,3085,3085,8
|
|
20240509,122500,115876275,3085,3080,3085,3080,10
|
|
20240509,122400,115845455,3080,3080,3080,3080,6
|
|
20240509,122300,115826975,3085,3080,3085,3080,18
|
|
20240509,122200,115771475,3080,3080,3080,3080,0
|
|
20240509,122100,115771475,3080,3080,3080,3080,6
|
|
20240509,122000,115752995,3080,3080,3080,3080,156
|
|
20240509,121900,115272515,3085,3085,3085,3085,324
|
|
20240509,121800,114272975,3080,3085,3085,3080,50
|
|
20240509,121700,114118755,3085,3080,3085,3080,16
|
|
20240509,121600,114069425,3080,3080,3080,3080,6
|
|
20240509,121500,114050945,3080,3080,3080,3080,0
|
|
20240509,121400,114050945,3080,3085,3085,3080,106
|
|
20240509,121300,113723965,3080,3080,3080,3075,33
|
|
20240509,121200,113622355,3075,3075,3075,3075,6
|
|
20240509,121100,113603905,3080,3080,3080,3080,2
|
|
20240509,121000,113597745,3075,3080,3080,3075,968
|
|
20240509,120900,110616335,3080,3080,3080,3080,41
|
|
20240509,120800,110490055,3080,3080,3080,3080,6
|
|
20240509,120700,110471575,3080,3080,3080,3080,200
|
|
20240509,120600,109855575,3080,3080,3080,3080,6
|
|
20240509,120500,109837095,3080,3080,3080,3080,102
|
|
20240509,120400,109522935,3080,3080,3080,3080,0
|
|
20240509,120300,109522935,3080,3085,3085,3080,16
|
|
20240509,120200,109473605,3080,3080,3085,3080,220
|
|
20240509,120100,108795840,3080,3080,3080,3080,6
|
|
20240509,120000,108777360,3080,3080,3080,3080,0
|
|
20240509,115900,108777360,3080,3080,3080,3080,6
|
|
20240509,115800,108758880,3080,3080,3080,3080,6
|
|
20240509,115700,108740400,3080,3080,3080,3080,6
|
|
20240509,115600,108721920,3085,3085,3085,3085,0
|
|
20240509,115500,108721920,3085,3085,3085,3080,9
|
|
20240509,115400,108694185,3080,3080,3080,3080,28
|
|
20240509,115300,108607945,3080,3080,3080,3080,6
|
|
20240509,115200,108589465,3085,3080,3085,3080,11002
|
|
20240509,115100,74703295,3080,3080,3080,3080,6
|
|
20240509,115000,74684815,3085,3085,3085,3080,22
|
|
20240509,114900,74616975,3085,3085,3085,3085,1
|
|
20240509,114800,74613890,3080,3085,3085,3080,17
|
|
20240509,114700,74561475,3080,3085,3085,3080,8
|
|
20240509,114600,74536825,3085,3080,3085,3080,10
|
|
20240509,114500,74506005,3085,3085,3085,3085,20
|
|
20240509,114400,74444305,3080,3085,3085,3080,1081
|
|
20240509,114300,71109680,3085,3085,3085,3085,0
|
|
20240509,114200,71109680,3085,3085,3085,3085,0
|
|
20240509,114100,71109680,3085,3085,3085,3085,0
|
|
20240509,114000,71109680,3085,3085,3085,3085,0
|
|
20240509,113900,71109680,3085,3085,3085,3085,0
|
|
20240509,113800,71109680,3085,3085,3085,3085,1
|
|
20240509,113700,71106595,3090,3090,3090,3090,0
|
|
20240509,113600,71106595,3090,3090,3090,3090,52
|
|
20240509,113500,70945915,3090,3090,3090,3090,0
|
|
20240509,113400,70945915,3090,3090,3090,3090,10
|
|
20240509,113300,70915015,3090,3090,3090,3090,90
|
|
20240509,113200,70636915,3090,3090,3090,3090,0
|
|
20240509,113100,70636915,3090,3090,3090,3090,5
|
|
20240509,113000,70621465,3090,3090,3090,3090,0
|
|
20240509,112900,70621465,3090,3090,3090,3090,12
|
|
20240509,112800,70584385,3090,3090,3090,3090,1
|
|
20240509,112700,70581295,3090,3090,3090,3090,76
|
|
20240509,112600,70346455,3090,3090,3090,3090,0
|
|
20240509,112500,70346455,3090,3090,3090,3090,0
|
|
20240509,112400,70346455,3090,3090,3090,3090,32
|
|
20240509,112300,70247575,3090,3090,3090,3090,0
|
|
20240509,112200,70247575,3090,3090,3090,3090,2
|
|
20240509,112100,70241395,3090,3090,3090,3090,0
|
|
20240509,112000,70241395,3090,3090,3090,3090,32
|
|
20240509,111900,70142515,3090,3090,3090,3090,0
|
|
20240509,111800,70142515,3090,3090,3090,3090,23
|
|
20240509,111700,70071445,3090,3090,3090,3090,0
|
|
20240509,111600,70071445,3090,3090,3090,3090,1
|
|
20240509,111500,70068355,3090,3090,3090,3090,1
|
|
20240509,111400,70065265,3090,3085,3090,3085,310
|
|
20240509,111300,69107415,3085,3085,3090,3085,3
|
|
20240509,111200,69098155,3085,3085,3085,3085,12
|
|
20240509,111100,69061135,3085,3085,3085,3085,0
|
|
20240509,111000,69061135,3085,3085,3085,3085,68
|
|
20240509,110900,68851355,3085,3085,3085,3085,20
|
|
20240509,110800,68789655,3085,3085,3085,3085,12
|
|
20240509,110700,68752635,3085,3085,3085,3085,830
|
|
20240509,110600,66192085,3085,3085,3085,3085,35
|
|
20240509,110500,66084110,3085,3085,3085,3085,1135
|
|
20240509,110400,62582635,3085,3085,3085,3085,100
|
|
20240509,110300,62274135,3090,3090,3090,3090,10
|
|
20240509,110200,62243235,3090,3090,3090,3090,0
|
|
20240509,110100,62243235,3090,3090,3090,3090,1
|
|
20240509,110000,62240145,3090,3090,3090,3090,35
|
|
20240509,105900,62131995,3090,3090,3090,3090,0
|
|
20240509,105800,62131995,3090,3090,3090,3090,170
|
|
20240509,105700,61606695,3090,3090,3090,3090,0
|
|
20240509,105600,61606695,3090,3090,3090,3090,105
|
|
20240509,105500,61282245,3090,3090,3090,3090,7
|
|
20240509,105400,61260615,3090,3090,3090,3090,30
|
|
20240509,105300,61167915,3090,3090,3090,3090,0
|
|
20240509,105200,61167915,3090,3090,3090,3090,300
|
|
20240509,105100,60240915,3090,3090,3090,3090,0
|
|
20240509,105000,60240915,3090,3090,3090,3090,0
|
|
20240509,104900,60240915,3090,3090,3090,3090,2
|
|
20240509,104800,60234735,3090,3090,3090,3090,48
|
|
20240509,104700,60086415,3090,3090,3090,3090,0
|
|
20240509,104600,60086415,3090,3090,3090,3090,100
|
|
20240509,104500,59777415,3090,3090,3090,3090,0
|
|
20240509,104400,59777415,3090,3090,3090,3090,0
|
|
20240509,104300,59777415,3090,3090,3090,3090,0
|
|
20240509,104200,59777415,3090,3090,3090,3090,10
|
|
20240509,104100,59746515,3090,3090,3090,3090,43
|
|
20240509,104000,59613645,3085,3085,3085,3085,231
|
|
20240509,103900,58901010,3085,3085,3085,3085,0
|
|
20240509,103800,58901010,3085,3090,3090,3085,1202
|
|
20240509,103700,55192830,3090,3090,3090,3090,0
|
|
20240509,103600,55192830,3090,3090,3090,3090,1
|
|
20240509,103500,55189740,3085,3085,3085,3085,0
|
|
20240509,103400,55189740,3085,3085,3085,3085,0
|
|
20240509,103300,55189740,3085,3085,3085,3085,160
|
|
20240509,103200,54696140,3090,3090,3090,3090,7
|
|
20240509,103100,54674510,3085,3085,3085,3085,30
|
|
20240509,103000,54581960,3085,3090,3090,3085,111
|
|
20240509,102900,54239470,3090,3090,3090,3090,27
|
|
20240509,102800,54156040,3090,3090,3090,3090,10
|
|
20240509,102700,54125140,3090,3090,3090,3090,39
|
|
20240509,102600,54004630,3090,3090,3090,3090,15
|
|
20240509,102500,53958280,3090,3090,3090,3090,125
|
|
20240509,102400,53572030,3090,3090,3090,3090,86
|
|
20240509,102300,53306290,3090,3090,3090,3090,527
|
|
20240509,102200,51677860,3090,3090,3090,3090,773
|
|
20240509,102100,49289290,3095,3095,3095,3095,12
|
|
20240509,102000,49252150,3095,3090,3095,3090,1831
|
|
20240509,101900,43594150,3090,3090,3090,3090,0
|
|
20240509,101800,43594150,3090,3090,3090,3090,12
|
|
20240509,101700,43557070,3090,3090,3090,3090,6
|
|
20240509,101600,43538530,3090,3090,3090,3090,3
|
|
20240509,101500,43529260,3090,3090,3090,3090,0
|
|
20240509,101400,43529260,3090,3090,3090,3090,1
|
|
20240509,101300,43526170,3090,3090,3090,3090,11
|
|
20240509,101200,43492180,3090,3090,3090,3090,859
|
|
20240509,101100,40837870,3090,3090,3090,3090,2
|
|
20240509,101000,40831690,3090,3090,3090,3090,5
|
|
20240509,100900,40816240,3090,3090,3090,3090,206
|
|
20240509,100800,40179700,3090,3090,3090,3090,0
|
|
20240509,100700,40179700,3090,3090,3090,3090,4
|
|
20240509,100600,40167340,3090,3090,3090,3090,5
|
|
20240509,100500,40151890,3090,3090,3090,3090,21
|
|
20240509,100400,40087000,3090,3090,3090,3090,51
|
|
20240509,100300,39929410,3090,3090,3090,3090,3
|
|
20240509,100200,39920140,3090,3085,3090,3085,402
|
|
20240509,100100,38679965,3085,3090,3090,3085,2609
|
|
20240509,100000,30631150,3090,3090,3090,3090,15
|
|
20240509,095900,30584800,3090,3090,3090,3090,0
|
|
20240509,095800,30584800,3090,3090,3090,3090,50
|
|
20240509,095700,30430300,3085,3085,3085,3085,152
|
|
20240509,095600,29961380,3085,3085,3085,3085,0
|
|
20240509,095500,29961380,3085,3085,3085,3085,0
|
|
20240509,095400,29961380,3085,3090,3090,3085,282
|
|
20240509,095300,29091400,3085,3085,3085,3085,24
|
|
20240509,095200,29017360,3090,3090,3090,3090,343
|
|
20240509,095100,27957490,3090,3090,3090,3090,3
|
|
20240509,095000,27948220,3090,3090,3090,3090,5
|
|
20240509,094900,27932770,3085,3085,3085,3085,0
|
|
20240509,094800,27932770,3085,3090,3090,3085,755
|
|
20240509,094700,25603320,3090,3090,3090,3090,103
|
|
20240509,094600,25285050,3090,3090,3090,3090,0
|
|
20240509,094500,25285050,3090,3090,3090,3090,11
|
|
20240509,094400,25251060,3090,3090,3090,3090,41
|
|
20240509,094300,25124370,3090,3090,3090,3090,30
|
|
20240509,094200,25031670,3090,3090,3090,3090,100
|
|
20240509,094100,24722670,3090,3090,3090,3090,117
|
|
20240509,094000,24361140,3090,3090,3090,3090,32
|
|
20240509,093900,24262260,3090,3090,3095,3090,1619
|
|
20240509,093800,19258055,3090,3090,3090,3090,9
|
|
20240509,093700,19230245,3090,3090,3090,3090,587
|
|
20240509,093600,17416415,3090,3090,3090,3090,23
|
|
20240509,093500,17345345,3090,3090,3090,3090,43
|
|
20240509,093400,17212475,3090,3090,3090,3090,1
|
|
20240509,093300,17209385,3090,3085,3090,3085,1031
|
|
20240509,093200,14028745,3085,3085,3085,3085,1
|
|
20240509,093100,14025660,3085,3085,3085,3085,7
|
|
20240509,093000,14004065,3080,3085,3085,3080,551
|
|
20240509,092900,12304475,3085,3085,3085,3085,16
|
|
20240509,092800,12255115,3085,3085,3085,3085,6
|
|
20240509,092700,12236605,3085,3085,3085,3085,4
|
|
20240509,092600,12224265,3085,3085,3085,3085,0
|
|
20240509,092500,12224265,3085,3085,3085,3085,9
|
|
20240509,092400,12196500,3085,3085,3085,3085,60
|
|
20240509,092300,12011400,3085,3085,3085,3085,395
|
|
20240509,092200,10792825,3090,3090,3090,3090,60
|
|
20240509,092100,10607425,3090,3090,3090,3085,298
|
|
20240509,092000,9686855,3085,3085,3085,3085,545
|
|
20240509,091900,8005530,3090,3090,3090,3090,0
|
|
20240509,091800,8005530,3090,3090,3090,3090,120
|
|
20240509,091700,7634730,3090,3090,3090,3090,0
|
|
20240509,091600,7634730,3090,3090,3090,3090,46
|
|
20240509,091500,7492590,3090,3090,3090,3090,132
|
|
20240509,091400,7084710,3090,3090,3090,3090,1
|
|
20240509,091300,7081620,3090,3090,3090,3090,0
|
|
20240509,091200,7081620,3090,3090,3090,3090,3
|
|
20240509,091100,7072350,3090,3090,3090,3090,61
|
|
20240509,091000,6883860,3090,3090,3090,3090,7
|
|
20240509,090900,6862230,3090,3090,3090,3090,11
|
|
20240509,090800,6828240,3090,3090,3090,3090,256
|
|
20240509,090700,6037200,3090,3090,3090,3090,17
|
|
20240509,090600,5984670,3090,3085,3090,3080,73
|
|
20240509,090500,5759690,3080,3080,3080,3080,140
|
|
20240509,090400,5328490,3080,3085,3085,3080,500
|
|
20240509,090300,3788485,3080,3085,3090,3080,360
|
|
20240509,090200,2679310,3090,3090,3090,3090,144
|
|
20240509,090100,2234350,3090,3090,3090,3090,0
|
|
20240509,090000,2234350,3090,3085,3090,3085,724
|