677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,201400,179642130,3025,3025,3025,3025,5653
|
|
20240523,201300,179642130,3025,3025,3025,3025,0
|
|
20240523,201200,179642130,3025,3025,3025,3025,0
|
|
20240523,201100,179642130,3025,3025,3025,3025,0
|
|
20240523,201000,179642130,3025,3025,3025,3025,0
|
|
20240523,200900,179642130,3025,3025,3025,3025,0
|
|
20240523,200800,179642130,3025,3025,3025,3025,0
|
|
20240523,200700,179642130,3025,3025,3025,3025,0
|
|
20240523,200600,179642130,3025,3025,3025,3025,0
|
|
20240523,200500,179642130,3025,3025,3025,3025,0
|
|
20240523,200400,179642130,3025,3025,3025,3025,0
|
|
20240523,200300,179642130,3025,3025,3025,3025,0
|
|
20240523,200200,179642130,3025,3025,3025,3025,0
|
|
20240523,200100,179642130,3025,3025,3025,3025,0
|
|
20240523,200000,179642130,3025,3025,3025,3025,0
|
|
20240523,195900,179642130,3025,3025,3025,3025,0
|
|
20240523,195800,179642130,3025,3025,3025,3025,0
|
|
20240523,195700,179642130,3025,3025,3025,3025,0
|
|
20240523,195600,179642130,3025,3025,3025,3025,0
|
|
20240523,195500,179642130,3025,3025,3025,3025,0
|
|
20240523,195400,179642130,3025,3025,3025,3025,0
|
|
20240523,195300,179642130,3025,3025,3025,3025,0
|
|
20240523,195200,179642130,3025,3025,3025,3025,0
|
|
20240523,195100,179642130,3025,3025,3025,3025,0
|
|
20240523,195000,179642130,3025,3025,3025,3025,0
|
|
20240523,194900,179642130,3025,3025,3025,3025,0
|
|
20240523,194800,179642130,3025,3025,3025,3025,0
|
|
20240523,194700,179642130,3025,3025,3025,3025,0
|
|
20240523,194600,179642130,3025,3025,3025,3025,0
|
|
20240523,194500,179642130,3025,3025,3025,3025,0
|
|
20240523,194400,179642130,3025,3025,3025,3025,5653
|
|
20240523,194300,179642130,3025,3025,3025,3025,0
|
|
20240523,194200,179642130,3025,3025,3025,3025,0
|
|
20240523,194100,179642130,3025,3025,3025,3025,0
|
|
20240523,194000,179642130,3025,3025,3025,3025,0
|
|
20240523,193900,179642130,3025,3025,3025,3025,0
|
|
20240523,193800,179642130,3025,3025,3025,3025,0
|
|
20240523,193700,179642130,3025,3025,3025,3025,0
|
|
20240523,193600,179642130,3025,3025,3025,3025,0
|
|
20240523,193500,179642130,3025,3025,3025,3025,0
|
|
20240523,193400,179642130,3025,3025,3025,3025,0
|
|
20240523,193300,179642130,3025,3025,3025,3025,0
|
|
20240523,193200,179642130,3025,3025,3025,3025,0
|
|
20240523,193100,179642130,3025,3025,3025,3025,0
|
|
20240523,193000,179642130,3025,3025,3025,3025,0
|
|
20240523,192900,179642130,3025,3025,3025,3025,0
|
|
20240523,192800,179642130,3025,3025,3025,3025,0
|
|
20240523,192700,179642130,3025,3025,3025,3025,0
|
|
20240523,192600,179642130,3025,3025,3025,3025,0
|
|
20240523,192500,179642130,3025,3025,3025,3025,0
|
|
20240523,192400,179642130,3025,3025,3025,3025,0
|
|
20240523,192300,179642130,3025,3025,3025,3025,0
|
|
20240523,192200,179642130,3025,3025,3025,3025,0
|
|
20240523,192100,179642130,3025,3025,3025,3025,0
|
|
20240523,192000,179642130,3025,3025,3025,3025,0
|
|
20240523,191900,179642130,3025,3025,3025,3025,0
|
|
20240523,191800,179642130,3025,3025,3025,3025,0
|
|
20240523,191700,179642130,3025,3025,3025,3025,0
|
|
20240523,191600,179642130,3025,3025,3025,3025,0
|
|
20240523,191500,179642130,3025,3025,3025,3025,0
|
|
20240523,191400,179642130,3025,3025,3025,3025,5653
|
|
20240523,191300,179642130,3025,3025,3025,3025,0
|
|
20240523,191200,179642130,3025,3025,3025,3025,0
|
|
20240523,191100,179642130,3025,3025,3025,3025,0
|
|
20240523,191000,179642130,3025,3025,3025,3025,0
|
|
20240523,190900,179642130,3025,3025,3025,3025,0
|
|
20240523,190800,179642130,3025,3025,3025,3025,0
|
|
20240523,190700,179642130,3025,3025,3025,3025,0
|
|
20240523,190600,179642130,3025,3025,3025,3025,0
|
|
20240523,190500,179642130,3025,3025,3025,3025,0
|
|
20240523,190400,179642130,3025,3025,3025,3025,0
|
|
20240523,190300,179642130,3025,3025,3025,3025,0
|
|
20240523,190200,179642130,3025,3025,3025,3025,0
|
|
20240523,190100,179642130,3025,3025,3025,3025,0
|
|
20240523,190000,179642130,3025,3025,3025,3025,0
|
|
20240523,185900,179642130,3025,3025,3025,3025,0
|
|
20240523,185800,179642130,3025,3025,3025,3025,0
|
|
20240523,185700,179642130,3025,3025,3025,3025,0
|
|
20240523,185600,179642130,3025,3025,3025,3025,0
|
|
20240523,185500,179642130,3025,3025,3025,3025,0
|
|
20240523,185400,179642130,3025,3025,3025,3025,0
|
|
20240523,185300,179642130,3025,3025,3025,3025,0
|
|
20240523,185200,179642130,3025,3025,3025,3025,0
|
|
20240523,185100,179642130,3025,3025,3025,3025,0
|
|
20240523,185000,179642130,3025,3025,3025,3025,0
|
|
20240523,184900,179642130,3025,3025,3025,3025,0
|
|
20240523,184800,179642130,3025,3025,3025,3025,0
|
|
20240523,184700,179642130,3025,3025,3025,3025,0
|
|
20240523,184600,179642130,3025,3025,3025,3025,0
|
|
20240523,184500,179642130,3025,3025,3025,3025,0
|
|
20240523,184400,179642130,3025,3025,3025,3025,5653
|
|
20240523,184300,179642130,3025,3025,3025,3025,0
|
|
20240523,184200,179642130,3025,3025,3025,3025,0
|
|
20240523,184100,179642130,3025,3025,3025,3025,0
|
|
20240523,184000,179642130,3025,3025,3025,3025,0
|
|
20240523,183900,179642130,3025,3025,3025,3025,0
|
|
20240523,183800,179642130,3025,3025,3025,3025,0
|
|
20240523,183700,179642130,3025,3025,3025,3025,0
|
|
20240523,183600,179642130,3025,3025,3025,3025,0
|
|
20240523,183500,179642130,3025,3025,3025,3025,0
|
|
20240523,183400,179642130,3025,3025,3025,3025,0
|
|
20240523,183300,179642130,3025,3025,3025,3025,0
|
|
20240523,183200,179642130,3025,3025,3025,3025,0
|
|
20240523,183100,179642130,3025,3025,3025,3025,0
|
|
20240523,183000,179642130,3025,3025,3025,3025,0
|
|
20240523,182900,179642130,3025,3025,3025,3025,0
|
|
20240523,182800,179642130,3025,3025,3025,3025,0
|
|
20240523,182700,179642130,3025,3025,3025,3025,0
|
|
20240523,182600,179642130,3025,3025,3025,3025,0
|
|
20240523,182500,179642130,3025,3025,3025,3025,0
|
|
20240523,182400,179642130,3025,3025,3025,3025,0
|
|
20240523,182300,179642130,3025,3025,3025,3025,0
|
|
20240523,182200,179642130,3025,3025,3025,3025,0
|
|
20240523,182100,179642130,3025,3025,3025,3025,0
|
|
20240523,182000,179642130,3025,3025,3025,3025,0
|
|
20240523,181900,179642130,3025,3025,3025,3025,0
|
|
20240523,181800,179642130,3025,3025,3025,3025,0
|
|
20240523,181700,179642130,3025,3025,3025,3025,0
|
|
20240523,181600,179642130,3025,3025,3025,3025,0
|
|
20240523,181500,179642130,3025,3025,3025,3025,0
|
|
20240523,181400,179642130,3025,3025,3025,3025,5653
|
|
20240523,181300,179642130,3025,3025,3025,3025,0
|
|
20240523,181200,179642130,3025,3025,3025,3025,0
|
|
20240523,181100,179642130,3025,3025,3025,3025,0
|
|
20240523,181000,179642130,3025,3025,3025,3025,0
|
|
20240523,180900,179642130,3025,3025,3025,3025,0
|
|
20240523,180800,179642130,3025,3025,3025,3025,0
|
|
20240523,180700,179642130,3025,3025,3025,3025,0
|
|
20240523,180600,179642130,3025,3025,3025,3025,0
|
|
20240523,180500,179642130,3025,3025,3025,3025,0
|
|
20240523,180400,179642130,3025,3025,3025,3025,0
|
|
20240523,180300,179642130,3025,3025,3025,3025,0
|
|
20240523,180200,179642130,3025,3025,3025,3025,0
|
|
20240523,180100,179642130,3025,3025,3025,3025,0
|
|
20240523,180000,179642130,3025,3025,3025,3025,0
|
|
20240523,175900,179642130,3025,3025,3025,3025,0
|
|
20240523,175800,179642130,3025,3025,3025,3025,0
|
|
20240523,175700,179642130,3025,3025,3025,3025,0
|
|
20240523,175600,179642130,3025,3025,3025,3025,0
|
|
20240523,175500,179642130,3025,3025,3025,3025,0
|
|
20240523,175400,179642130,3025,3025,3025,3025,0
|
|
20240523,175300,179642130,3025,3025,3025,3025,0
|
|
20240523,175200,179642130,3025,3025,3025,3025,0
|
|
20240523,175100,179642130,3025,3025,3025,3025,0
|
|
20240523,175000,179642130,3025,3025,3025,3025,0
|
|
20240523,174900,179642130,3025,3025,3025,3025,0
|
|
20240523,174800,179642130,3025,3025,3025,3025,0
|
|
20240523,174700,179642130,3025,3025,3025,3025,0
|
|
20240523,174600,179642130,3025,3025,3025,3025,0
|
|
20240523,174500,179642130,3025,3025,3025,3025,0
|
|
20240523,174400,179642130,3025,3025,3025,3025,5653
|
|
20240523,174300,179642130,3025,3025,3025,3025,0
|
|
20240523,174200,179642130,3025,3025,3025,3025,0
|
|
20240523,174100,179642130,3025,3025,3025,3025,0
|
|
20240523,174000,179642130,3025,3025,3025,3025,0
|
|
20240523,173900,179642130,3025,3025,3025,3025,0
|
|
20240523,173800,179642130,3025,3025,3025,3025,0
|
|
20240523,173700,179642130,3025,3025,3025,3025,0
|
|
20240523,173600,179642130,3025,3025,3025,3025,0
|
|
20240523,173500,179642130,3025,3025,3025,3025,0
|
|
20240523,173400,179642130,3025,3025,3025,3025,0
|
|
20240523,173300,179642130,3025,3025,3025,3025,0
|
|
20240523,173200,179642130,3025,3025,3025,3025,0
|
|
20240523,173100,179642130,3025,3025,3025,3025,0
|
|
20240523,173000,179642130,3025,3025,3025,3025,0
|
|
20240523,172900,179642130,3025,3025,3025,3025,0
|
|
20240523,172800,179642130,3025,3025,3025,3025,0
|
|
20240523,172700,179642130,3025,3025,3025,3025,0
|
|
20240523,172600,179642130,3025,3025,3025,3025,0
|
|
20240523,172500,179642130,3025,3025,3025,3025,0
|
|
20240523,172400,179642130,3025,3025,3025,3025,0
|
|
20240523,172300,179642130,3025,3025,3025,3025,0
|
|
20240523,172200,179642130,3025,3025,3025,3025,0
|
|
20240523,172100,179642130,3025,3025,3025,3025,0
|
|
20240523,172000,179642130,3025,3025,3025,3025,0
|
|
20240523,171900,179642130,3025,3025,3025,3025,0
|
|
20240523,171800,179642130,3025,3025,3025,3025,0
|
|
20240523,171700,179642130,3025,3025,3025,3025,0
|
|
20240523,171600,179642130,3025,3025,3025,3025,0
|
|
20240523,171500,179642130,3025,3025,3025,3025,0
|
|
20240523,171400,179642130,3025,3025,3025,3025,5653
|
|
20240523,171300,179642130,3025,3025,3025,3025,0
|
|
20240523,171200,179642130,3025,3025,3025,3025,0
|
|
20240523,171100,179642130,3025,3025,3025,3025,0
|
|
20240523,171000,179642130,3025,3025,3025,3025,0
|
|
20240523,170900,179642130,3025,3025,3025,3025,0
|
|
20240523,170800,179642130,3025,3025,3025,3025,0
|
|
20240523,170700,179642130,3025,3025,3025,3025,0
|
|
20240523,170600,179642130,3025,3025,3025,3025,0
|
|
20240523,170500,179642130,3025,3025,3025,3025,0
|
|
20240523,170400,179642130,3025,3025,3025,3025,0
|
|
20240523,170300,179642130,3025,3025,3025,3025,0
|
|
20240523,170200,179642130,3025,3025,3025,3025,0
|
|
20240523,170100,179642130,3025,3025,3025,3025,0
|
|
20240523,170000,179642130,3025,3025,3025,3025,0
|
|
20240523,165900,179642130,3025,3025,3025,3025,0
|
|
20240523,165800,179642130,3025,3025,3025,3025,0
|
|
20240523,165700,179642130,3025,3025,3025,3025,0
|
|
20240523,165600,179642130,3025,3025,3025,3025,0
|
|
20240523,165500,179642130,3025,3025,3025,3025,0
|
|
20240523,165400,179642130,3025,3025,3025,3025,0
|
|
20240523,165300,179642130,3025,3025,3025,3025,0
|
|
20240523,165200,179642130,3025,3025,3025,3025,0
|
|
20240523,165100,179642130,3025,3025,3025,3025,0
|
|
20240523,165000,179642130,3025,3025,3025,3025,0
|
|
20240523,164900,179642130,3025,3025,3025,3025,0
|
|
20240523,164800,179642130,3025,3025,3025,3025,0
|
|
20240523,164700,179642130,3025,3025,3025,3025,0
|
|
20240523,164600,179642130,3025,3025,3025,3025,0
|
|
20240523,164500,179642130,3025,3025,3025,3025,0
|
|
20240523,164400,179642130,3025,3025,3025,3025,5653
|
|
20240523,164300,179642130,3025,3025,3025,3025,0
|
|
20240523,164200,179642130,3025,3025,3025,3025,0
|
|
20240523,164100,179642130,3025,3025,3025,3025,0
|
|
20240523,164000,179642130,3025,3025,3025,3025,0
|
|
20240523,163900,179642130,3025,3025,3025,3025,0
|
|
20240523,163800,179642130,3025,3025,3025,3025,0
|
|
20240523,163700,179642130,3025,3025,3025,3025,0
|
|
20240523,163600,179642130,3025,3025,3025,3025,0
|
|
20240523,163500,179642130,3025,3025,3025,3025,0
|
|
20240523,163400,179642130,3025,3025,3025,3025,0
|
|
20240523,163300,179642130,3025,3025,3025,3025,0
|
|
20240523,163200,179642130,3025,3025,3025,3025,0
|
|
20240523,163100,179642130,3025,3025,3025,3025,0
|
|
20240523,163000,179642130,3025,3025,3025,3025,0
|
|
20240523,162900,179642130,3025,3025,3025,3025,0
|
|
20240523,162800,179642130,3025,3025,3025,3025,0
|
|
20240523,162700,179642130,3025,3025,3025,3025,0
|
|
20240523,162600,179642130,3025,3025,3025,3025,0
|
|
20240523,162500,179642130,3025,3025,3025,3025,0
|
|
20240523,162400,179642130,3025,3025,3025,3025,0
|
|
20240523,162300,179642130,3025,3025,3025,3025,0
|
|
20240523,162200,179642130,3025,3025,3025,3025,0
|
|
20240523,162100,179642130,3025,3025,3025,3025,0
|
|
20240523,162000,179642130,3025,3025,3025,3025,0
|
|
20240523,161900,179642130,3025,3025,3025,3025,0
|
|
20240523,161800,179642130,3025,3025,3025,3025,0
|
|
20240523,161700,179642130,3025,3025,3025,3025,0
|
|
20240523,161600,179642130,3025,3025,3025,3025,0
|
|
20240523,161500,179642130,3025,3025,3025,3025,0
|
|
20240523,161400,179642130,3025,3025,3025,3025,5653
|
|
20240523,161300,179642130,3025,3025,3025,3025,0
|
|
20240523,161200,179642130,3025,3025,3025,3025,0
|
|
20240523,161100,179642130,3025,3025,3025,3025,0
|
|
20240523,161000,179642130,3025,3025,3025,3025,0
|
|
20240523,160900,179642130,3025,3025,3025,3025,0
|
|
20240523,160800,179642130,3025,3025,3025,3025,0
|
|
20240523,160700,179642130,3025,3025,3025,3025,0
|
|
20240523,160600,179642130,3025,3025,3025,3025,0
|
|
20240523,160500,179642130,3025,3025,3025,3025,0
|
|
20240523,160400,179642130,3025,3025,3025,3025,0
|
|
20240523,160300,179642130,3025,3025,3025,3025,0
|
|
20240523,160200,179642130,3025,3025,3025,3025,0
|
|
20240523,160100,179642130,3025,3025,3025,3025,0
|
|
20240523,160000,179642130,3025,3025,3025,3025,0
|
|
20240523,155900,179642130,3025,3025,3025,3025,0
|
|
20240523,155800,179642130,3025,3025,3025,3025,0
|
|
20240523,155700,179642130,3025,3025,3025,3025,0
|
|
20240523,155600,179642130,3025,3025,3025,3025,0
|
|
20240523,155500,179642130,3025,3025,3025,3025,0
|
|
20240523,155400,179642130,3025,3025,3025,3025,0
|
|
20240523,155300,179642130,3025,3025,3025,3025,0
|
|
20240523,155200,179642130,3025,3025,3025,3025,0
|
|
20240523,155100,179642130,3025,3025,3025,3025,0
|
|
20240523,155000,179642130,3025,3025,3025,3025,0
|
|
20240523,154900,179642130,3025,3025,3025,3025,0
|
|
20240523,154800,179642130,3025,3025,3025,3025,0
|
|
20240523,154700,179642130,3025,3025,3025,3025,0
|
|
20240523,154600,179642130,3025,3025,3025,3025,0
|
|
20240523,154500,179642130,3025,3025,3025,3025,0
|
|
20240523,154400,179642130,3025,3025,3025,3025,5653
|
|
20240523,154300,179642130,3025,3025,3025,3025,0
|
|
20240523,154200,179642130,3025,3025,3025,3025,0
|
|
20240523,154100,179642130,3025,3025,3025,3025,0
|
|
20240523,154000,179642130,3025,3025,3025,3025,0
|
|
20240523,153900,179642130,3025,3025,3025,3025,0
|
|
20240523,153800,179642130,3025,3025,3025,3025,0
|
|
20240523,153700,179642130,3025,3025,3025,3025,0
|
|
20240523,153600,179642130,3025,3025,3025,3025,0
|
|
20240523,153500,179642130,3025,3025,3025,3025,0
|
|
20240523,153400,179642130,3025,3025,3025,3025,0
|
|
20240523,153300,179642130,3025,3025,3025,3025,0
|
|
20240523,153200,179642130,3025,3025,3025,3025,0
|
|
20240523,153100,179642130,3025,3025,3025,3025,0
|
|
20240523,153000,179642130,3025,3025,3025,3025,5653
|
|
20240523,152900,162541805,3030,3030,3030,3030,0
|
|
20240523,152800,162541805,3030,3030,3030,3030,0
|
|
20240523,152700,162541805,3030,3030,3030,3030,0
|
|
20240523,152600,162541805,3030,3030,3030,3030,0
|
|
20240523,152500,162541805,3030,3030,3030,3030,0
|
|
20240523,152400,162541805,3030,3030,3030,3030,0
|
|
20240523,152300,162541805,3030,3030,3030,3030,0
|
|
20240523,152200,162541805,3030,3030,3030,3030,0
|
|
20240523,152100,162541805,3030,3030,3030,3030,0
|
|
20240523,152000,162541805,3030,3030,3030,3030,0
|
|
20240523,151900,162541805,3030,3030,3030,3030,0
|
|
20240523,151800,162541805,3030,3030,3030,3030,6
|
|
20240523,151700,162523625,3030,3030,3030,3030,132
|
|
20240523,151600,162123665,3035,3035,3035,3035,0
|
|
20240523,151500,162123665,3035,3035,3035,3035,23
|
|
20240523,151400,162053860,3035,3035,3035,3035,23
|
|
20240523,151300,161984055,3030,3030,3030,3030,204
|
|
20240523,151200,161365935,3030,3025,3030,3025,35
|
|
20240523,151100,161259890,3030,3030,3030,3030,0
|
|
20240523,151000,161259890,3030,3030,3030,3030,300
|
|
20240523,150900,160350890,3030,3030,3030,3030,0
|
|
20240523,150800,160350890,3030,3030,3030,3030,4
|
|
20240523,150700,160338770,3030,3030,3030,3030,1
|
|
20240523,150600,160335740,3030,3030,3030,3030,0
|
|
20240523,150500,160335740,3030,3030,3030,3030,0
|
|
20240523,150400,160335740,3030,3030,3030,3030,1
|
|
20240523,150300,160332710,3030,3030,3030,3030,186
|
|
20240523,150200,159769130,3035,3035,3035,3035,2
|
|
20240523,150100,159763060,3030,3030,3030,3030,2835
|
|
20240523,150000,151173010,3030,3030,3030,3030,0
|
|
20240523,145900,151173010,3030,3030,3030,3030,619
|
|
20240523,145800,149297440,3030,3030,3030,3030,0
|
|
20240523,145700,149297440,3030,3030,3030,3030,0
|
|
20240523,145600,149297440,3030,3030,3030,3030,0
|
|
20240523,145500,149297440,3030,3030,3030,3030,0
|
|
20240523,145400,149297440,3030,3030,3030,3030,0
|
|
20240523,145300,149297440,3030,3035,3035,3030,30
|
|
20240523,145200,149206515,3035,3035,3035,3035,0
|
|
20240523,145100,149206515,3035,3035,3035,3035,1
|
|
20240523,145000,149203480,3035,3035,3035,3035,0
|
|
20240523,144900,149203480,3035,3035,3035,3035,2
|
|
20240523,144800,149197410,3030,3030,3030,3030,4
|
|
20240523,144700,149185290,3035,3035,3035,3035,10
|
|
20240523,144600,149154940,3035,3035,3035,3035,0
|
|
20240523,144500,149154940,3035,3035,3035,3035,0
|
|
20240523,144400,149154940,3035,3035,3035,3035,11
|
|
20240523,144300,149121555,3035,3035,3035,3035,0
|
|
20240523,144200,149121555,3035,3035,3035,3035,0
|
|
20240523,144100,149121555,3035,3035,3035,3035,65
|
|
20240523,144000,148924280,3035,3035,3035,3035,0
|
|
20240523,143900,148924280,3035,3035,3035,3035,15
|
|
20240523,143800,148878755,3035,3035,3035,3035,0
|
|
20240523,143700,148878755,3035,3035,3035,3035,0
|
|
20240523,143600,148878755,3035,3035,3035,3035,175
|
|
20240523,143500,148347630,3035,3035,3035,3035,0
|
|
20240523,143400,148347630,3035,3035,3035,3035,0
|
|
20240523,143300,148347630,3035,3035,3035,3035,0
|
|
20240523,143200,148347630,3035,3035,3035,3035,11
|
|
20240523,143100,148314245,3035,3030,3035,3030,1173
|
|
20240523,143000,144759950,3030,3030,3030,3030,0
|
|
20240523,142900,144759950,3030,3030,3035,3025,303
|
|
20240523,142800,143841880,3030,3030,3030,3030,20
|
|
20240523,142700,143781280,3030,3030,3030,3030,34
|
|
20240523,142600,143678260,3030,3030,3030,3030,3
|
|
20240523,142500,143669170,3035,3035,3035,3035,2
|
|
20240523,142400,143663100,3030,3030,3030,3030,0
|
|
20240523,142300,143663100,3030,3030,3030,3030,235
|
|
20240523,142200,142951050,3030,3035,3035,3030,2
|
|
20240523,142100,142944985,3035,3035,3035,3035,0
|
|
20240523,142000,142944985,3035,3030,3035,3030,22
|
|
20240523,141900,142878315,3030,3035,3035,3030,13
|
|
20240523,141800,142838900,3035,3035,3035,3035,16
|
|
20240523,141700,142790340,3035,3030,3035,3030,216
|
|
20240523,141600,142135030,3035,3030,3035,3030,185
|
|
20240523,141500,141573655,3035,3035,3035,3035,0
|
|
20240523,141400,141573655,3035,3035,3035,3035,0
|
|
20240523,141300,141573655,3035,3035,3035,3035,0
|
|
20240523,141200,141573655,3035,3035,3035,3035,0
|
|
20240523,141100,141573655,3035,3035,3035,3035,12
|
|
20240523,141000,141537235,3035,3035,3035,3035,11
|
|
20240523,140900,141503850,3035,3035,3035,3035,1
|
|
20240523,140800,141500815,3035,3035,3035,3035,0
|
|
20240523,140700,141500815,3035,3035,3035,3035,0
|
|
20240523,140600,141500815,3035,3035,3035,3035,1
|
|
20240523,140500,141497780,3035,3035,3035,3035,0
|
|
20240523,140400,141497780,3035,3035,3035,3035,0
|
|
20240523,140300,141497780,3035,3035,3035,3035,0
|
|
20240523,140200,141497780,3035,3035,3035,3035,27
|
|
20240523,140100,141415835,3035,3030,3035,3030,55
|
|
20240523,140000,141249160,3030,3030,3030,3030,204
|
|
20240523,135900,140631040,3025,3025,3025,3025,0
|
|
20240523,135800,140631040,3025,3025,3030,3025,23
|
|
20240523,135700,140561365,3025,3025,3025,3025,16
|
|
20240523,135600,140512965,3025,3025,3025,3025,0
|
|
20240523,135500,140512965,3025,3025,3025,3025,16
|
|
20240523,135400,140464565,3030,3030,3030,3030,0
|
|
20240523,135300,140464565,3030,3030,3030,3030,15
|
|
20240523,135200,140419115,3025,3025,3025,3025,0
|
|
20240523,135100,140419115,3025,3025,3025,3025,20
|
|
20240523,135000,140358615,3025,3025,3025,3025,0
|
|
20240523,134900,140358615,3025,3025,3025,3025,16
|
|
20240523,134800,140310215,3030,3030,3030,3030,1
|
|
20240523,134700,140307185,3030,3030,3030,3030,2
|
|
20240523,134600,140301125,3030,3030,3035,3030,855
|
|
20240523,134500,137710465,3030,3030,3030,3030,1
|
|
20240523,134400,137707435,3030,3030,3030,3030,0
|
|
20240523,134300,137707435,3030,3030,3030,3030,0
|
|
20240523,134200,137707435,3030,3030,3030,3030,17
|
|
20240523,134100,137655925,3035,3035,3035,3035,366
|
|
20240523,134000,136545115,3030,3030,3030,3030,19
|
|
20240523,133900,136487545,3035,3035,3035,3035,0
|
|
20240523,133800,136487545,3035,3035,3035,3035,4
|
|
20240523,133700,136475405,3030,3030,3030,3030,19
|
|
20240523,133600,136417835,3035,3035,3035,3035,1
|
|
20240523,133500,136414800,3030,3030,3030,3030,0
|
|
20240523,133400,136414800,3030,3030,3030,3030,0
|
|
20240523,133300,136414800,3030,3035,3035,3030,97
|
|
20240523,133200,136120500,3035,3035,3035,3035,4
|
|
20240523,133100,136108360,3035,3030,3035,3030,93
|
|
20240523,133000,135826185,3035,3035,3035,3035,0
|
|
20240523,132900,135826185,3035,3035,3035,3035,2
|
|
20240523,132800,135820115,3030,3030,3030,3030,20
|
|
20240523,132700,135759515,3030,3030,3030,3030,400
|
|
20240523,132600,134547515,3035,3035,3035,3035,0
|
|
20240523,132500,134547515,3035,3030,3035,3030,20
|
|
20240523,132400,134486910,3030,3030,3030,3030,7
|
|
20240523,132300,134465700,3035,3035,3035,3035,364
|
|
20240523,132200,133360960,3030,3030,3030,3030,18
|
|
20240523,132100,133306420,3035,3035,3035,3035,0
|
|
20240523,132000,133306420,3035,3035,3035,3035,2
|
|
20240523,131900,133300350,3035,3035,3035,3035,2
|
|
20240523,131800,133294280,3030,3030,3030,3030,20
|
|
20240523,131700,133233680,3035,3035,3035,3035,2
|
|
20240523,131600,133227610,3030,3030,3030,3030,21
|
|
20240523,131500,133163980,3035,3035,3035,3035,1
|
|
20240523,131400,133160945,3035,3035,3035,3035,0
|
|
20240523,131300,133160945,3035,3030,3035,3030,22
|
|
20240523,131200,133094275,3035,3035,3035,3035,51
|
|
20240523,131100,132939490,3030,3030,3030,3030,0
|
|
20240523,131000,132939490,3030,3030,3030,3030,16
|
|
20240523,130900,132891010,3035,3035,3035,3035,7
|
|
20240523,130800,132869765,3035,3030,3035,3030,236
|
|
20240523,130700,132154675,3030,3035,3035,3030,20
|
|
20240523,130600,132094055,3035,3035,3035,3035,1
|
|
20240523,130500,132091020,3035,3035,3035,3035,0
|
|
20240523,130400,132091020,3035,3035,3035,3030,37
|
|
20240523,130300,131978825,3030,3035,3035,3030,60
|
|
20240523,130200,131796775,3035,3035,3035,3035,38
|
|
20240523,130100,131681445,3035,3035,3035,3035,0
|
|
20240523,130000,131681445,3035,3035,3035,3035,11
|
|
20240523,125900,131648060,3035,3035,3035,3035,17
|
|
20240523,125800,131596465,3035,3035,3035,3035,184
|
|
20240523,125700,131038025,3030,3030,3030,3030,1
|
|
20240523,125600,131034995,3035,3035,3035,3035,12
|
|
20240523,125500,130998575,3035,3035,3035,3035,95
|
|
20240523,125400,130710250,3035,3035,3035,3030,587
|
|
20240523,125300,128931205,3035,3035,3035,3035,101
|
|
20240523,125200,128624670,3035,3035,3035,3035,0
|
|
20240523,125100,128624670,3035,3035,3035,3035,0
|
|
20240523,125000,128624670,3035,3030,3035,3030,98
|
|
20240523,124900,128327525,3025,3025,3025,3025,0
|
|
20240523,124800,128327525,3025,3025,3025,3025,490
|
|
20240523,124700,126845275,3025,3025,3025,3025,120
|
|
20240523,124600,126482275,3030,3030,3030,3030,10
|
|
20240523,124500,126451975,3035,3035,3035,3035,0
|
|
20240523,124400,126451975,3035,3035,3035,3035,0
|
|
20240523,124300,126451975,3035,3035,3035,3035,0
|
|
20240523,124200,126451975,3035,3030,3035,3025,1501
|
|
20240523,124100,121910875,3035,3035,3035,3035,0
|
|
20240523,124000,121910875,3035,3030,3035,3030,60
|
|
20240523,123900,121729050,3035,3035,3035,3035,0
|
|
20240523,123800,121729050,3035,3035,3035,3035,0
|
|
20240523,123700,121729050,3035,3035,3035,3035,0
|
|
20240523,123600,121729050,3035,3035,3035,3035,23
|
|
20240523,123500,121659245,3035,3035,3035,3035,350
|
|
20240523,123400,120596995,3035,3035,3035,3035,0
|
|
20240523,123300,120596995,3035,3035,3035,3035,5
|
|
20240523,123200,120581820,3035,3030,3035,3030,6334
|
|
20240523,123100,101360105,3030,3030,3030,3030,20
|
|
20240523,123000,101299505,3030,3030,3030,3030,0
|
|
20240523,122900,101299505,3030,3030,3030,3030,0
|
|
20240523,122800,101299505,3030,3030,3030,3030,20
|
|
20240523,122700,101238905,3035,3035,3035,3035,85
|
|
20240523,122600,100980930,3035,3030,3035,3030,404
|
|
20240523,122500,99756785,3035,3030,3035,3030,24
|
|
20240523,122400,99684055,3035,3035,3035,3035,0
|
|
20240523,122300,99684055,3035,3035,3035,3035,0
|
|
20240523,122200,99684055,3035,3035,3035,3035,11
|
|
20240523,122100,99650670,3035,3035,3035,3035,0
|
|
20240523,122000,99650670,3035,3035,3035,3035,1008
|
|
20240523,121900,96591390,3030,3030,3030,3030,0
|
|
20240523,121800,96591390,3030,3030,3030,3030,20
|
|
20240523,121700,96530790,3035,3035,3035,3035,0
|
|
20240523,121600,96530790,3035,3030,3035,3030,174
|
|
20240523,121500,96003555,3030,3030,3030,3030,67
|
|
20240523,121400,95800545,3035,3035,3035,3035,5
|
|
20240523,121300,95785370,3030,3030,3030,3030,17
|
|
20240523,121200,95733860,3030,3030,3030,3030,0
|
|
20240523,121100,95733860,3030,3030,3030,3030,0
|
|
20240523,121000,95733860,3030,3030,3030,3030,18
|
|
20240523,120900,95679320,3030,3030,3030,3030,0
|
|
20240523,120800,95679320,3030,3030,3030,3030,0
|
|
20240523,120700,95679320,3030,3030,3030,3030,500
|
|
20240523,120600,94164320,3030,3030,3030,3030,20
|
|
20240523,120500,94103720,3030,3030,3030,3030,207
|
|
20240523,120400,93476510,3030,3030,3030,3030,0
|
|
20240523,120300,93476510,3030,3035,3035,3030,25
|
|
20240523,120200,93400730,3035,3035,3035,3035,0
|
|
20240523,120100,93400730,3035,3035,3035,3035,1
|
|
20240523,120000,93397695,3030,3030,3030,3030,20
|
|
20240523,115900,93337095,3035,3035,3035,3035,1
|
|
20240523,115800,93334060,3030,3030,3030,3030,0
|
|
20240523,115700,93334060,3030,3035,3035,3030,373
|
|
20240523,115600,92202100,3035,3035,3035,3035,2
|
|
20240523,115500,92196030,3030,3030,3030,3030,0
|
|
20240523,115400,92196030,3030,3035,3035,3030,20
|
|
20240523,115300,92135425,3030,3030,3030,3030,0
|
|
20240523,115200,92135425,3030,3030,3030,3030,0
|
|
20240523,115100,92135425,3030,3030,3030,3030,16
|
|
20240523,115000,92086945,3035,3035,3035,3035,0
|
|
20240523,114900,92086945,3035,3035,3035,3035,100
|
|
20240523,114800,91783445,3030,3030,3030,3030,20
|
|
20240523,114700,91722845,3030,3030,3030,3030,0
|
|
20240523,114600,91722845,3030,3035,3035,3030,87
|
|
20240523,114500,91458815,3035,3030,3035,3030,30
|
|
20240523,114400,91367865,3035,3035,3035,3035,3294
|
|
20240523,114300,81370575,3035,3035,3035,3035,0
|
|
20240523,114200,81370575,3035,3030,3035,3030,20
|
|
20240523,114100,81309965,3030,3030,3030,3030,0
|
|
20240523,114000,81309965,3030,3030,3030,3030,0
|
|
20240523,113900,81309965,3030,3030,3030,3030,118
|
|
20240523,113800,80952425,3035,3035,3035,3035,0
|
|
20240523,113700,80952425,3035,3035,3035,3035,5
|
|
20240523,113600,80937250,3030,3030,3035,3030,19
|
|
20240523,113500,80879670,3035,3035,3035,3035,0
|
|
20240523,113400,80879670,3035,3035,3035,3035,50
|
|
20240523,113300,80727920,3035,3035,3035,3030,28
|
|
20240523,113200,80643040,3035,3035,3035,3035,2
|
|
20240523,113100,80636970,3030,3030,3030,3030,0
|
|
20240523,113000,80636970,3030,3030,3030,3030,20
|
|
20240523,112900,80576370,3035,3035,3035,3035,18
|
|
20240523,112800,80521740,3030,3030,3030,3030,0
|
|
20240523,112700,80521740,3030,3030,3030,3030,100
|
|
20240523,112600,80218740,3030,3030,3030,3030,30
|
|
20240523,112500,80127840,3035,3035,3035,3035,0
|
|
20240523,112400,80127840,3035,3035,3035,3035,0
|
|
20240523,112300,80127840,3035,3035,3035,3035,15
|
|
20240523,112200,80082315,3035,3035,3035,3035,33
|
|
20240523,112100,79982160,3035,3035,3035,3035,7
|
|
20240523,112000,79960915,3035,3035,3035,3035,0
|
|
20240523,111900,79960915,3035,3035,3035,3035,0
|
|
20240523,111800,79960915,3035,3035,3035,3035,0
|
|
20240523,111700,79960915,3035,3035,3035,3035,10
|
|
20240523,111600,79930565,3035,3035,3035,3035,164
|
|
20240523,111500,79432825,3035,3035,3035,3035,0
|
|
20240523,111400,79432825,3035,3030,3035,3030,79
|
|
20240523,111300,79193450,3025,3030,3030,3025,333
|
|
20240523,111200,78185800,3035,3035,3035,3035,30
|
|
20240523,111100,78094750,3035,3035,3035,3030,54
|
|
20240523,111000,77930865,3035,3035,3035,3035,0
|
|
20240523,110900,77930865,3035,3035,3035,3035,0
|
|
20240523,110800,77930865,3035,3035,3035,3035,0
|
|
20240523,110700,77930865,3035,3035,3035,3035,13
|
|
20240523,110600,77891410,3035,3035,3035,3035,32
|
|
20240523,110500,77794290,3030,3030,3030,3030,9
|
|
20240523,110400,77767020,3030,3030,3030,3030,1131
|
|
20240523,110300,74340090,3030,3030,3030,3030,5
|
|
20240523,110200,74324940,3030,3030,3030,3030,0
|
|
20240523,110100,74324940,3030,3025,3030,3025,21
|
|
20240523,110000,74261410,3030,3030,3030,3030,1
|
|
20240523,105900,74258380,3025,3025,3025,3025,0
|
|
20240523,105800,74258380,3025,3030,3030,3025,21
|
|
20240523,105700,74194835,3030,3030,3030,3030,10
|
|
20240523,105600,74164535,3030,3030,3030,3030,15
|
|
20240523,105500,74119085,3025,3030,3030,3025,19
|
|
20240523,105400,74061595,3030,3030,3030,3030,36
|
|
20240523,105300,73952515,3030,3030,3030,3030,0
|
|
20240523,105200,73952515,3030,3025,3030,3025,301
|
|
20240523,105100,73041985,3030,3030,3030,3030,0
|
|
20240523,105000,73041985,3030,3030,3030,3030,0
|
|
20240523,104900,73041985,3030,3030,3030,3030,15
|
|
20240523,104800,72996535,3025,3025,3025,3025,4
|
|
20240523,104700,72984435,3030,3030,3030,3030,0
|
|
20240523,104600,72984435,3030,3030,3030,3030,200
|
|
20240523,104500,72378435,3030,3030,3030,3030,0
|
|
20240523,104400,72378435,3030,3030,3030,3030,7
|
|
20240523,104300,72357225,3030,3030,3030,3030,513
|
|
20240523,104200,70802835,3030,3030,3030,3030,0
|
|
20240523,104100,70802835,3030,3030,3030,3030,0
|
|
20240523,104000,70802835,3030,3030,3030,3030,1
|
|
20240523,103900,70799805,3030,3030,3030,3030,0
|
|
20240523,103800,70799805,3030,3030,3030,3030,203
|
|
20240523,103700,70184715,3030,3030,3030,3030,66
|
|
20240523,103600,69984735,3030,3030,3030,3030,983
|
|
20240523,103500,67006245,3030,3030,3030,3030,11
|
|
20240523,103400,66972915,3030,3030,3030,3030,1
|
|
20240523,103300,66969885,3025,3025,3025,3025,20
|
|
20240523,103200,66909385,3030,3030,3030,3030,2
|
|
20240523,103100,66903325,3030,3030,3030,3030,0
|
|
20240523,103000,66903325,3030,3030,3030,3030,0
|
|
20240523,102900,66903325,3030,3030,3030,3025,30
|
|
20240523,102800,66812525,3025,3025,3025,3025,0
|
|
20240523,102700,66812525,3025,3025,3025,3025,15
|
|
20240523,102600,66767150,3030,3030,3030,3030,0
|
|
20240523,102500,66767150,3030,3030,3030,3030,1
|
|
20240523,102400,66764120,3025,3025,3025,3025,19
|
|
20240523,102300,66706645,3030,3030,3030,3030,0
|
|
20240523,102200,66706645,3030,3030,3030,3030,26
|
|
20240523,102100,66627865,3030,3030,3030,3030,20
|
|
20240523,102000,66567265,3025,3030,3030,3025,142
|
|
20240523,101900,66137105,3030,3030,3030,3030,8
|
|
20240523,101800,66112865,3030,3030,3030,3030,1100
|
|
20240523,101700,62779865,3030,3030,3030,3030,1
|
|
20240523,101600,62776835,3030,3030,3030,3030,38
|
|
20240523,101500,62661695,3030,3030,3030,3030,190
|
|
20240523,101400,62085995,3030,3030,3030,3030,61
|
|
20240523,101300,61901165,3030,3030,3030,3030,853
|
|
20240523,101200,59316575,3030,3030,3030,3030,0
|
|
20240523,101100,59316575,3030,3030,3030,3030,0
|
|
20240523,101000,59316575,3030,3030,3030,3025,312
|
|
20240523,100900,58372715,3030,3030,3030,3030,1
|
|
20240523,100800,58369685,3025,3025,3025,3025,5679
|
|
20240523,100700,41190710,3025,3025,3025,3025,10
|
|
20240523,100600,41160460,3025,3025,3025,3025,0
|
|
20240523,100500,41160460,3025,3025,3025,3025,5
|
|
20240523,100400,41145335,3025,3025,3025,3025,12
|
|
20240523,100300,41109035,3025,3025,3025,3025,4
|
|
20240523,100200,41096935,3025,3025,3025,3025,49
|
|
20240523,100100,40948710,3025,3025,3025,3025,55
|
|
20240523,100000,40782335,3025,3025,3025,3025,0
|
|
20240523,095900,40782335,3025,3025,3025,3025,0
|
|
20240523,095800,40782335,3025,3025,3025,3025,1
|
|
20240523,095700,40779310,3025,3025,3025,3025,5
|
|
20240523,095600,40764185,3020,3020,3020,3020,147
|
|
20240523,095500,40320245,3020,3020,3020,3020,171
|
|
20240523,095400,39803825,3020,3020,3020,3020,1462
|
|
20240523,095300,35388585,3025,3025,3025,3025,1
|
|
20240523,095200,35385560,3020,3025,3025,3020,41
|
|
20240523,095100,35261685,3025,3025,3025,3025,2
|
|
20240523,095000,35255635,3025,3025,3025,3025,500
|
|
20240523,094900,33743135,3025,3025,3025,3025,16
|
|
20240523,094800,33694735,3025,3025,3025,3025,196
|
|
20240523,094700,33101835,3025,3025,3025,3025,10
|
|
20240523,094600,33071585,3025,3025,3025,3025,225
|
|
20240523,094500,32390960,3025,3025,3025,3025,17
|
|
20240523,094400,32339535,3025,3025,3025,3025,32
|
|
20240523,094300,32242735,3025,3025,3025,3025,22
|
|
20240523,094200,32176185,3025,3025,3025,3025,1
|
|
20240523,094100,32173160,3025,3020,3025,3020,190
|
|
20240523,094000,31599345,3020,3025,3025,3020,814
|
|
20240523,093900,29141060,3020,3020,3020,3020,1564
|
|
20240523,093800,24417780,3025,3025,3025,3025,5
|
|
20240523,093700,24402655,3025,3025,3025,3025,11
|
|
20240523,093600,24369380,3025,3025,3025,3025,27
|
|
20240523,093500,24287705,3025,3025,3025,3025,34
|
|
20240523,093400,24184855,3025,3025,3025,3025,0
|
|
20240523,093300,24184855,3025,3025,3025,3025,1
|
|
20240523,093200,24181830,3025,3025,3025,3025,2
|
|
20240523,093100,24175780,3030,3025,3030,3020,808
|
|
20240523,093000,21728060,3025,3025,3025,3025,527
|
|
20240523,092900,20133885,3025,3025,3025,3025,0
|
|
20240523,092800,20133885,3025,3025,3025,3025,1
|
|
20240523,092700,20130860,3025,3025,3025,3025,13
|
|
20240523,092600,20091535,3025,3020,3025,3020,985
|
|
20240523,092500,17116830,3020,3020,3020,3020,21
|
|
20240523,092400,17053410,3020,3020,3020,3020,81
|
|
20240523,092300,16808790,3020,3020,3020,3020,0
|
|
20240523,092200,16808790,3020,3020,3020,3020,2
|
|
20240523,092100,16802750,3020,3020,3020,3020,10
|
|
20240523,092000,16772550,3020,3025,3025,3015,25
|
|
20240523,091900,16697065,3025,3025,3025,3025,1
|
|
20240523,091800,16694040,3025,3020,3025,3020,5
|
|
20240523,091700,16678920,3025,3020,3025,3020,19
|
|
20240523,091600,16621455,3030,3025,3030,3020,292
|
|
20240523,091500,15739535,3030,3030,3030,3025,159
|
|
20240523,091400,15258420,3030,3025,3030,3025,3
|
|
20240523,091300,15249335,3020,3025,3030,3020,157
|
|
20240523,091200,14774420,3025,3035,3035,3025,29
|
|
20240523,091100,14686535,3035,3025,3035,3020,1869
|
|
20240523,091000,9024120,3030,3030,3035,3030,815
|
|
20240523,090900,6554615,3035,3030,3035,3030,1320
|
|
20240523,090800,2554485,3030,3030,3030,3030,371
|
|
20240523,090700,1430355,3030,3030,3030,3030,19
|
|
20240523,090600,1372785,3010,3030,3030,3010,41
|
|
20240523,090500,1249275,3010,3015,3015,3010,99
|
|
20240523,090400,951205,3020,3020,3020,3020,15
|
|
20240523,090300,905905,3020,3030,3030,3020,51
|
|
20240523,090200,751865,3030,3020,3030,3020,136
|
|
20240523,090100,341055,3020,3020,3020,3020,2
|
|
20240523,090000,335015,3015,3020,3020,3015,111
|