692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,202900,117566450,3325,3325,3325,3325,816
|
|
20240508,202800,117566450,3325,3325,3325,3325,0
|
|
20240508,202700,117566450,3325,3325,3325,3325,0
|
|
20240508,202600,117566450,3325,3325,3325,3325,0
|
|
20240508,202500,117566450,3325,3325,3325,3325,0
|
|
20240508,202400,117566450,3325,3325,3325,3325,0
|
|
20240508,202300,117566450,3325,3325,3325,3325,0
|
|
20240508,202200,117566450,3325,3325,3325,3325,0
|
|
20240508,202100,117566450,3325,3325,3325,3325,0
|
|
20240508,202000,117566450,3325,3325,3325,3325,0
|
|
20240508,201900,117566450,3325,3325,3325,3325,0
|
|
20240508,201800,117566450,3325,3325,3325,3325,0
|
|
20240508,201700,117566450,3325,3325,3325,3325,0
|
|
20240508,201600,117566450,3325,3325,3325,3325,0
|
|
20240508,201500,117566450,3325,3325,3325,3325,0
|
|
20240508,201400,117566450,3325,3325,3325,3325,0
|
|
20240508,201300,117566450,3325,3325,3325,3325,0
|
|
20240508,201200,117566450,3325,3325,3325,3325,0
|
|
20240508,201100,117566450,3325,3325,3325,3325,0
|
|
20240508,201000,117566450,3325,3325,3325,3325,0
|
|
20240508,200900,117566450,3325,3325,3325,3325,0
|
|
20240508,200800,117566450,3325,3325,3325,3325,0
|
|
20240508,200700,117566450,3325,3325,3325,3325,0
|
|
20240508,200600,117566450,3325,3325,3325,3325,0
|
|
20240508,200500,117566450,3325,3325,3325,3325,0
|
|
20240508,200400,117566450,3325,3325,3325,3325,0
|
|
20240508,200300,117566450,3325,3325,3325,3325,0
|
|
20240508,200200,117566450,3325,3325,3325,3325,0
|
|
20240508,200100,117566450,3325,3325,3325,3325,0
|
|
20240508,200000,117566450,3325,3325,3325,3325,0
|
|
20240508,195900,117566450,3325,3325,3325,3325,816
|
|
20240508,195800,117566450,3325,3325,3325,3325,0
|
|
20240508,195700,117566450,3325,3325,3325,3325,0
|
|
20240508,195600,117566450,3325,3325,3325,3325,0
|
|
20240508,195500,117566450,3325,3325,3325,3325,0
|
|
20240508,195400,117566450,3325,3325,3325,3325,0
|
|
20240508,195300,117566450,3325,3325,3325,3325,0
|
|
20240508,195200,117566450,3325,3325,3325,3325,0
|
|
20240508,195100,117566450,3325,3325,3325,3325,0
|
|
20240508,195000,117566450,3325,3325,3325,3325,0
|
|
20240508,194900,117566450,3325,3325,3325,3325,0
|
|
20240508,194800,117566450,3325,3325,3325,3325,0
|
|
20240508,194700,117566450,3325,3325,3325,3325,0
|
|
20240508,194600,117566450,3325,3325,3325,3325,0
|
|
20240508,194500,117566450,3325,3325,3325,3325,0
|
|
20240508,194400,117566450,3325,3325,3325,3325,0
|
|
20240508,194300,117566450,3325,3325,3325,3325,0
|
|
20240508,194200,117566450,3325,3325,3325,3325,0
|
|
20240508,194100,117566450,3325,3325,3325,3325,0
|
|
20240508,194000,117566450,3325,3325,3325,3325,0
|
|
20240508,193900,117566450,3325,3325,3325,3325,0
|
|
20240508,193800,117566450,3325,3325,3325,3325,0
|
|
20240508,193700,117566450,3325,3325,3325,3325,0
|
|
20240508,193600,117566450,3325,3325,3325,3325,0
|
|
20240508,193500,117566450,3325,3325,3325,3325,0
|
|
20240508,193400,117566450,3325,3325,3325,3325,0
|
|
20240508,193300,117566450,3325,3325,3325,3325,0
|
|
20240508,193200,117566450,3325,3325,3325,3325,0
|
|
20240508,193100,117566450,3325,3325,3325,3325,0
|
|
20240508,193000,117566450,3325,3325,3325,3325,0
|
|
20240508,192900,117566450,3325,3325,3325,3325,816
|
|
20240508,192800,117566450,3325,3325,3325,3325,0
|
|
20240508,192700,117566450,3325,3325,3325,3325,0
|
|
20240508,192600,117566450,3325,3325,3325,3325,0
|
|
20240508,192500,117566450,3325,3325,3325,3325,0
|
|
20240508,192400,117566450,3325,3325,3325,3325,0
|
|
20240508,192300,117566450,3325,3325,3325,3325,0
|
|
20240508,192200,117566450,3325,3325,3325,3325,0
|
|
20240508,192100,117566450,3325,3325,3325,3325,0
|
|
20240508,192000,117566450,3325,3325,3325,3325,0
|
|
20240508,191900,117566450,3325,3325,3325,3325,0
|
|
20240508,191800,117566450,3325,3325,3325,3325,0
|
|
20240508,191700,117566450,3325,3325,3325,3325,0
|
|
20240508,191600,117566450,3325,3325,3325,3325,0
|
|
20240508,191500,117566450,3325,3325,3325,3325,0
|
|
20240508,191400,117566450,3325,3325,3325,3325,0
|
|
20240508,191300,117566450,3325,3325,3325,3325,0
|
|
20240508,191200,117566450,3325,3325,3325,3325,0
|
|
20240508,191100,117566450,3325,3325,3325,3325,0
|
|
20240508,191000,117566450,3325,3325,3325,3325,0
|
|
20240508,190900,117566450,3325,3325,3325,3325,0
|
|
20240508,190800,117566450,3325,3325,3325,3325,0
|
|
20240508,190700,117566450,3325,3325,3325,3325,0
|
|
20240508,190600,117566450,3325,3325,3325,3325,0
|
|
20240508,190500,117566450,3325,3325,3325,3325,0
|
|
20240508,190400,117566450,3325,3325,3325,3325,0
|
|
20240508,190300,117566450,3325,3325,3325,3325,0
|
|
20240508,190200,117566450,3325,3325,3325,3325,0
|
|
20240508,190100,117566450,3325,3325,3325,3325,0
|
|
20240508,190000,117566450,3325,3325,3325,3325,0
|
|
20240508,185900,117566450,3325,3325,3325,3325,816
|
|
20240508,185800,117566450,3325,3325,3325,3325,0
|
|
20240508,185700,117566450,3325,3325,3325,3325,0
|
|
20240508,185600,117566450,3325,3325,3325,3325,0
|
|
20240508,185500,117566450,3325,3325,3325,3325,0
|
|
20240508,185400,117566450,3325,3325,3325,3325,0
|
|
20240508,185300,117566450,3325,3325,3325,3325,0
|
|
20240508,185200,117566450,3325,3325,3325,3325,0
|
|
20240508,185100,117566450,3325,3325,3325,3325,0
|
|
20240508,185000,117566450,3325,3325,3325,3325,0
|
|
20240508,184900,117566450,3325,3325,3325,3325,0
|
|
20240508,184800,117566450,3325,3325,3325,3325,0
|
|
20240508,184700,117566450,3325,3325,3325,3325,0
|
|
20240508,184600,117566450,3325,3325,3325,3325,0
|
|
20240508,184500,117566450,3325,3325,3325,3325,0
|
|
20240508,184400,117566450,3325,3325,3325,3325,0
|
|
20240508,184300,117566450,3325,3325,3325,3325,0
|
|
20240508,184200,117566450,3325,3325,3325,3325,0
|
|
20240508,184100,117566450,3325,3325,3325,3325,0
|
|
20240508,184000,117566450,3325,3325,3325,3325,0
|
|
20240508,183900,117566450,3325,3325,3325,3325,0
|
|
20240508,183800,117566450,3325,3325,3325,3325,0
|
|
20240508,183700,117566450,3325,3325,3325,3325,0
|
|
20240508,183600,117566450,3325,3325,3325,3325,0
|
|
20240508,183500,117566450,3325,3325,3325,3325,0
|
|
20240508,183400,117566450,3325,3325,3325,3325,0
|
|
20240508,183300,117566450,3325,3325,3325,3325,0
|
|
20240508,183200,117566450,3325,3325,3325,3325,0
|
|
20240508,183100,117566450,3325,3325,3325,3325,0
|
|
20240508,183000,117566450,3325,3325,3325,3325,0
|
|
20240508,182900,117566450,3325,3325,3325,3325,816
|
|
20240508,182800,117566450,3325,3325,3325,3325,0
|
|
20240508,182700,117566450,3325,3325,3325,3325,0
|
|
20240508,182600,117566450,3325,3325,3325,3325,0
|
|
20240508,182500,117566450,3325,3325,3325,3325,0
|
|
20240508,182400,117566450,3325,3325,3325,3325,0
|
|
20240508,182300,117566450,3325,3325,3325,3325,0
|
|
20240508,182200,117566450,3325,3325,3325,3325,0
|
|
20240508,182100,117566450,3325,3325,3325,3325,0
|
|
20240508,182000,117566450,3325,3325,3325,3325,0
|
|
20240508,181900,117566450,3325,3325,3325,3325,0
|
|
20240508,181800,117566450,3325,3325,3325,3325,0
|
|
20240508,181700,117566450,3325,3325,3325,3325,0
|
|
20240508,181600,117566450,3325,3325,3325,3325,0
|
|
20240508,181500,117566450,3325,3325,3325,3325,0
|
|
20240508,181400,117566450,3325,3325,3325,3325,0
|
|
20240508,181300,117566450,3325,3325,3325,3325,0
|
|
20240508,181200,117566450,3325,3325,3325,3325,0
|
|
20240508,181100,117566450,3325,3325,3325,3325,0
|
|
20240508,181000,117566450,3325,3325,3325,3325,0
|
|
20240508,180900,117566450,3325,3325,3325,3325,0
|
|
20240508,180800,117566450,3325,3325,3325,3325,0
|
|
20240508,180700,117566450,3325,3325,3325,3325,0
|
|
20240508,180600,117566450,3325,3325,3325,3325,0
|
|
20240508,180500,117566450,3325,3325,3325,3325,0
|
|
20240508,180400,117566450,3325,3325,3325,3325,0
|
|
20240508,180300,117566450,3325,3325,3325,3325,0
|
|
20240508,180200,117566450,3325,3325,3325,3325,0
|
|
20240508,180100,117566450,3325,3325,3325,3325,0
|
|
20240508,180000,117566450,3325,3325,3325,3325,0
|
|
20240508,175900,117566450,3325,3325,3325,3325,816
|
|
20240508,175800,117566450,3325,3325,3325,3325,0
|
|
20240508,175700,117566450,3325,3325,3325,3325,0
|
|
20240508,175600,117566450,3325,3325,3325,3325,0
|
|
20240508,175500,117566450,3325,3325,3325,3325,0
|
|
20240508,175400,117566450,3325,3325,3325,3325,0
|
|
20240508,175300,117566450,3325,3325,3325,3325,0
|
|
20240508,175200,117566450,3325,3325,3325,3325,0
|
|
20240508,175100,117566450,3325,3325,3325,3325,0
|
|
20240508,175000,117566450,3325,3325,3325,3325,0
|
|
20240508,174900,117566450,3325,3325,3325,3325,0
|
|
20240508,174800,117566450,3325,3325,3325,3325,0
|
|
20240508,174700,117566450,3325,3325,3325,3325,0
|
|
20240508,174600,117566450,3325,3325,3325,3325,0
|
|
20240508,174500,117566450,3325,3325,3325,3325,0
|
|
20240508,174400,117566450,3325,3325,3325,3325,0
|
|
20240508,174300,117566450,3325,3325,3325,3325,0
|
|
20240508,174200,117566450,3325,3325,3325,3325,0
|
|
20240508,174100,117566450,3325,3325,3325,3325,0
|
|
20240508,174000,117566450,3325,3325,3325,3325,0
|
|
20240508,173900,117566450,3325,3325,3325,3325,0
|
|
20240508,173800,117566450,3325,3325,3325,3325,0
|
|
20240508,173700,117566450,3325,3325,3325,3325,0
|
|
20240508,173600,117566450,3325,3325,3325,3325,0
|
|
20240508,173500,117566450,3325,3325,3325,3325,0
|
|
20240508,173400,117566450,3325,3325,3325,3325,0
|
|
20240508,173300,117566450,3325,3325,3325,3325,0
|
|
20240508,173200,117566450,3325,3325,3325,3325,0
|
|
20240508,173100,117566450,3325,3325,3325,3325,0
|
|
20240508,173000,117566450,3325,3325,3325,3325,0
|
|
20240508,172900,117566450,3325,3325,3325,3325,816
|
|
20240508,172800,117566450,3325,3325,3325,3325,0
|
|
20240508,172700,117566450,3325,3325,3325,3325,0
|
|
20240508,172600,117566450,3325,3325,3325,3325,0
|
|
20240508,172500,117566450,3325,3325,3325,3325,0
|
|
20240508,172400,117566450,3325,3325,3325,3325,0
|
|
20240508,172300,117566450,3325,3325,3325,3325,0
|
|
20240508,172200,117566450,3325,3325,3325,3325,0
|
|
20240508,172100,117566450,3325,3325,3325,3325,0
|
|
20240508,172000,117566450,3325,3325,3325,3325,0
|
|
20240508,171900,117566450,3325,3325,3325,3325,0
|
|
20240508,171800,117566450,3325,3325,3325,3325,0
|
|
20240508,171700,117566450,3325,3325,3325,3325,0
|
|
20240508,171600,117566450,3325,3325,3325,3325,0
|
|
20240508,171500,117566450,3325,3325,3325,3325,0
|
|
20240508,171400,117566450,3325,3325,3325,3325,0
|
|
20240508,171300,117566450,3325,3325,3325,3325,0
|
|
20240508,171200,117566450,3325,3325,3325,3325,0
|
|
20240508,171100,117566450,3325,3325,3325,3325,0
|
|
20240508,171000,117566450,3325,3325,3325,3325,0
|
|
20240508,170900,117566450,3325,3325,3325,3325,0
|
|
20240508,170800,117566450,3325,3325,3325,3325,0
|
|
20240508,170700,117566450,3325,3325,3325,3325,0
|
|
20240508,170600,117566450,3325,3325,3325,3325,0
|
|
20240508,170500,117566450,3325,3325,3325,3325,0
|
|
20240508,170400,117566450,3325,3325,3325,3325,0
|
|
20240508,170300,117566450,3325,3325,3325,3325,0
|
|
20240508,170200,117566450,3325,3325,3325,3325,0
|
|
20240508,170100,117566450,3325,3325,3325,3325,0
|
|
20240508,170000,117566450,3325,3325,3325,3325,0
|
|
20240508,165900,117566450,3325,3325,3325,3325,816
|
|
20240508,165800,117566450,3325,3325,3325,3325,0
|
|
20240508,165700,117566450,3325,3325,3325,3325,0
|
|
20240508,165600,117566450,3325,3325,3325,3325,0
|
|
20240508,165500,117566450,3325,3325,3325,3325,0
|
|
20240508,165400,117566450,3325,3325,3325,3325,0
|
|
20240508,165300,117566450,3325,3325,3325,3325,0
|
|
20240508,165200,117566450,3325,3325,3325,3325,0
|
|
20240508,165100,117566450,3325,3325,3325,3325,0
|
|
20240508,165000,117566450,3325,3325,3325,3325,0
|
|
20240508,164900,117566450,3325,3325,3325,3325,0
|
|
20240508,164800,117566450,3325,3325,3325,3325,0
|
|
20240508,164700,117566450,3325,3325,3325,3325,0
|
|
20240508,164600,117566450,3325,3325,3325,3325,0
|
|
20240508,164500,117566450,3325,3325,3325,3325,0
|
|
20240508,164400,117566450,3325,3325,3325,3325,0
|
|
20240508,164300,117566450,3325,3325,3325,3325,0
|
|
20240508,164200,117566450,3325,3325,3325,3325,0
|
|
20240508,164100,117566450,3325,3325,3325,3325,0
|
|
20240508,164000,117566450,3325,3325,3325,3325,0
|
|
20240508,163900,117566450,3325,3325,3325,3325,0
|
|
20240508,163800,117566450,3325,3325,3325,3325,0
|
|
20240508,163700,117566450,3325,3325,3325,3325,0
|
|
20240508,163600,117566450,3325,3325,3325,3325,0
|
|
20240508,163500,117566450,3325,3325,3325,3325,0
|
|
20240508,163400,117566450,3325,3325,3325,3325,0
|
|
20240508,163300,117566450,3325,3325,3325,3325,0
|
|
20240508,163200,117566450,3325,3325,3325,3325,0
|
|
20240508,163100,117566450,3325,3325,3325,3325,0
|
|
20240508,163000,117566450,3325,3325,3325,3325,0
|
|
20240508,162900,117566450,3325,3325,3325,3325,816
|
|
20240508,162800,117566450,3325,3325,3325,3325,0
|
|
20240508,162700,117566450,3325,3325,3325,3325,0
|
|
20240508,162600,117566450,3325,3325,3325,3325,0
|
|
20240508,162500,117566450,3325,3325,3325,3325,0
|
|
20240508,162400,117566450,3325,3325,3325,3325,0
|
|
20240508,162300,117566450,3325,3325,3325,3325,0
|
|
20240508,162200,117566450,3325,3325,3325,3325,0
|
|
20240508,162100,117566450,3325,3325,3325,3325,0
|
|
20240508,162000,117566450,3325,3325,3325,3325,0
|
|
20240508,161900,117566450,3325,3325,3325,3325,0
|
|
20240508,161800,117566450,3325,3325,3325,3325,0
|
|
20240508,161700,117566450,3325,3325,3325,3325,0
|
|
20240508,161600,117566450,3325,3325,3325,3325,0
|
|
20240508,161500,117566450,3325,3325,3325,3325,0
|
|
20240508,161400,117566450,3325,3325,3325,3325,0
|
|
20240508,161300,117566450,3325,3325,3325,3325,0
|
|
20240508,161200,117566450,3325,3325,3325,3325,0
|
|
20240508,161100,117566450,3325,3325,3325,3325,0
|
|
20240508,161000,117566450,3325,3325,3325,3325,0
|
|
20240508,160900,117566450,3325,3325,3325,3325,0
|
|
20240508,160800,117566450,3325,3325,3325,3325,0
|
|
20240508,160700,117566450,3325,3325,3325,3325,0
|
|
20240508,160600,117566450,3325,3325,3325,3325,0
|
|
20240508,160500,117566450,3325,3325,3325,3325,0
|
|
20240508,160400,117566450,3325,3325,3325,3325,0
|
|
20240508,160300,117566450,3325,3325,3325,3325,0
|
|
20240508,160200,117566450,3325,3325,3325,3325,0
|
|
20240508,160100,117566450,3325,3325,3325,3325,0
|
|
20240508,160000,117566450,3325,3325,3325,3325,0
|
|
20240508,155900,117566450,3325,3325,3325,3325,816
|
|
20240508,155800,117566450,3325,3325,3325,3325,0
|
|
20240508,155700,117566450,3325,3325,3325,3325,0
|
|
20240508,155600,117566450,3325,3325,3325,3325,0
|
|
20240508,155500,117566450,3325,3325,3325,3325,0
|
|
20240508,155400,117566450,3325,3325,3325,3325,0
|
|
20240508,155300,117566450,3325,3325,3325,3325,0
|
|
20240508,155200,117566450,3325,3325,3325,3325,0
|
|
20240508,155100,117566450,3325,3325,3325,3325,0
|
|
20240508,155000,117566450,3325,3325,3325,3325,0
|
|
20240508,154900,117566450,3325,3325,3325,3325,0
|
|
20240508,154800,117566450,3325,3325,3325,3325,0
|
|
20240508,154700,117566450,3325,3325,3325,3325,0
|
|
20240508,154600,117566450,3325,3325,3325,3325,0
|
|
20240508,154500,117566450,3325,3325,3325,3325,0
|
|
20240508,154400,117566450,3325,3325,3325,3325,0
|
|
20240508,154300,117566450,3325,3325,3325,3325,0
|
|
20240508,154200,117566450,3325,3325,3325,3325,0
|
|
20240508,154100,117566450,3325,3325,3325,3325,0
|
|
20240508,154000,117566450,3325,3325,3325,3325,0
|
|
20240508,153900,117566450,3325,3325,3325,3325,0
|
|
20240508,153800,117566450,3325,3325,3325,3325,0
|
|
20240508,153700,117566450,3325,3325,3325,3325,0
|
|
20240508,153600,117566450,3325,3325,3325,3325,0
|
|
20240508,153500,117566450,3325,3325,3325,3325,0
|
|
20240508,153400,117566450,3325,3325,3325,3325,0
|
|
20240508,153300,117566450,3325,3325,3325,3325,0
|
|
20240508,153200,117566450,3325,3325,3325,3325,0
|
|
20240508,153100,117566450,3325,3325,3325,3325,0
|
|
20240508,153000,117566450,3325,3325,3325,3325,816
|
|
20240508,152900,114853250,3320,3320,3320,3320,0
|
|
20240508,152800,114853250,3320,3320,3320,3320,0
|
|
20240508,152700,114853250,3320,3320,3320,3320,0
|
|
20240508,152600,114853250,3320,3320,3320,3320,0
|
|
20240508,152500,114853250,3320,3320,3320,3320,0
|
|
20240508,152400,114853250,3320,3320,3320,3320,0
|
|
20240508,152300,114853250,3320,3320,3320,3320,0
|
|
20240508,152200,114853250,3320,3320,3320,3320,0
|
|
20240508,152100,114853250,3320,3320,3320,3320,0
|
|
20240508,152000,114853250,3320,3320,3320,3320,0
|
|
20240508,151900,114853250,3320,3290,3325,3290,291
|
|
20240508,151800,113890820,3290,3290,3290,3290,4
|
|
20240508,151700,113877660,3290,3310,3310,3290,49
|
|
20240508,151600,113715790,3290,3290,3290,3290,6
|
|
20240508,151500,113696050,3310,3290,3310,3290,37
|
|
20240508,151400,113574260,3310,3310,3310,3310,0
|
|
20240508,151300,113574260,3310,3310,3310,3310,0
|
|
20240508,151200,113574260,3310,3290,3310,3290,88
|
|
20240508,151100,113284355,3295,3305,3305,3295,23
|
|
20240508,151000,113208375,3310,3305,3310,3305,62
|
|
20240508,150900,113003305,3310,3310,3310,3310,0
|
|
20240508,150800,113003305,3310,3310,3310,3310,0
|
|
20240508,150700,113003305,3310,3310,3310,3310,0
|
|
20240508,150600,113003305,3310,3310,3310,3310,0
|
|
20240508,150500,113003305,3310,3310,3310,3310,0
|
|
20240508,150400,113003305,3310,3310,3310,3310,0
|
|
20240508,150300,113003305,3310,3310,3310,3310,0
|
|
20240508,150200,113003305,3310,3305,3310,3305,1161
|
|
20240508,150100,109166145,3305,3305,3305,3305,4
|
|
20240508,150000,109152925,3300,3300,3300,3300,75
|
|
20240508,145900,108905425,3305,3305,3305,3305,135
|
|
20240508,145800,108459250,3305,3305,3305,3305,0
|
|
20240508,145700,108459250,3305,3305,3305,3305,0
|
|
20240508,145600,108459250,3305,3295,3305,3295,124
|
|
20240508,145500,108050660,3290,3290,3290,3290,202
|
|
20240508,145400,107386080,3290,3295,3295,3290,9
|
|
20240508,145300,107356465,3290,3290,3290,3290,33
|
|
20240508,145200,107247895,3305,3305,3305,3305,0
|
|
20240508,145100,107247895,3305,3305,3305,3305,0
|
|
20240508,145000,107247895,3305,3305,3305,3305,0
|
|
20240508,144900,107247895,3305,3305,3305,3305,0
|
|
20240508,144800,107247895,3305,3305,3305,3305,0
|
|
20240508,144700,107247895,3305,3295,3305,3295,3
|
|
20240508,144600,107237995,3295,3295,3295,3295,0
|
|
20240508,144500,107237995,3295,3295,3295,3295,200
|
|
20240508,144400,106578995,3290,3290,3290,3290,1
|
|
20240508,144300,106575705,3295,3295,3295,3295,0
|
|
20240508,144200,106575705,3295,3290,3295,3290,3
|
|
20240508,144100,106565825,3295,3295,3295,3295,0
|
|
20240508,144000,106565825,3295,3290,3295,3290,4
|
|
20240508,143900,106552660,3290,3295,3305,3290,38
|
|
20240508,143800,106427430,3305,3290,3305,3290,18
|
|
20240508,143700,106368075,3305,3290,3305,3290,31
|
|
20240508,143600,106265890,3305,3290,3305,3290,20
|
|
20240508,143500,106199940,3305,3290,3305,3290,31
|
|
20240508,143400,106097755,3305,3285,3305,3285,22
|
|
20240508,143300,106025220,3295,3290,3305,3290,31
|
|
20240508,143200,105923035,3305,3285,3305,3285,199
|
|
20240508,143100,105266335,3305,3285,3305,3285,321
|
|
20240508,143000,104208180,3290,3285,3290,3285,25
|
|
20240508,142900,104125935,3275,3285,3295,3275,544
|
|
20240508,142800,102342615,3300,3300,3300,3300,0
|
|
20240508,142700,102342615,3300,3295,3300,3295,17
|
|
20240508,142600,102286520,3295,3295,3300,3295,14
|
|
20240508,142500,102240380,3290,3290,3290,3290,23
|
|
20240508,142400,102164710,3300,3300,3300,3300,0
|
|
20240508,142300,102164710,3300,3300,3300,3300,0
|
|
20240508,142200,102164710,3300,3300,3300,3300,40
|
|
20240508,142100,102032710,3305,3305,3305,3305,0
|
|
20240508,142000,102032710,3305,3300,3305,3300,2
|
|
20240508,141900,102026105,3300,3300,3300,3300,50
|
|
20240508,141800,101861105,3305,3305,3305,3305,0
|
|
20240508,141700,101861105,3305,3305,3305,3305,0
|
|
20240508,141600,101861105,3305,3305,3305,3305,0
|
|
20240508,141500,101861105,3305,3305,3305,3305,0
|
|
20240508,141400,101861105,3305,3305,3305,3305,0
|
|
20240508,141300,101861105,3305,3305,3305,3305,0
|
|
20240508,141200,101861105,3305,3305,3305,3305,0
|
|
20240508,141100,101861105,3305,3305,3305,3305,0
|
|
20240508,141000,101861105,3305,3305,3305,3305,20
|
|
20240508,140900,101795005,3305,3305,3305,3305,0
|
|
20240508,140800,101795005,3305,3305,3305,3305,0
|
|
20240508,140700,101795005,3305,3305,3305,3305,0
|
|
20240508,140600,101795005,3305,3305,3305,3305,0
|
|
20240508,140500,101795005,3305,3305,3305,3305,73
|
|
20240508,140400,101553740,3305,3305,3305,3305,0
|
|
20240508,140300,101553740,3305,3300,3305,3300,2
|
|
20240508,140200,101547135,3305,3300,3305,3300,45
|
|
20240508,140100,101398465,3300,3300,3305,3300,211
|
|
20240508,140000,100702160,3300,3300,3300,3300,7
|
|
20240508,135900,100679060,3300,3295,3300,3295,150
|
|
20240508,135800,100184805,3295,3295,3295,3295,51
|
|
20240508,135700,100016760,3295,3295,3295,3295,0
|
|
20240508,135600,100016760,3295,3295,3295,3295,2
|
|
20240508,135500,100010170,3295,3295,3295,3295,6
|
|
20240508,135400,99990400,3295,3295,3295,3295,7
|
|
20240508,135300,99967335,3295,3295,3295,3295,0
|
|
20240508,135200,99967335,3295,3295,3295,3295,22
|
|
20240508,135100,99894845,3295,3290,3295,3290,300
|
|
20240508,135000,98906875,3290,3290,3290,3290,0
|
|
20240508,134900,98906875,3290,3290,3290,3290,0
|
|
20240508,134800,98906875,3290,3290,3290,3290,12
|
|
20240508,134700,98867395,3290,3290,3290,3290,0
|
|
20240508,134600,98867395,3290,3290,3290,3290,20
|
|
20240508,134500,98801595,3295,3295,3295,3295,0
|
|
20240508,134400,98801595,3295,3295,3295,3295,0
|
|
20240508,134300,98801595,3295,3295,3295,3295,0
|
|
20240508,134200,98801595,3295,3295,3295,3295,0
|
|
20240508,134100,98801595,3295,3295,3295,3295,0
|
|
20240508,134000,98801595,3295,3290,3295,3290,3
|
|
20240508,133900,98791715,3290,3290,3290,3290,256
|
|
20240508,133800,97949475,3295,3295,3295,3295,0
|
|
20240508,133700,97949475,3295,3295,3295,3295,0
|
|
20240508,133600,97949475,3295,3295,3295,3295,0
|
|
20240508,133500,97949475,3295,3295,3295,3295,20
|
|
20240508,133400,97883575,3295,3295,3295,3295,0
|
|
20240508,133300,97883575,3295,3295,3295,3295,1
|
|
20240508,133200,97880280,3290,3290,3290,3290,280
|
|
20240508,133100,96959080,3290,3290,3290,3290,0
|
|
20240508,133000,96959080,3290,3290,3290,3290,0
|
|
20240508,132900,96959080,3290,3280,3290,3280,177
|
|
20240508,132800,96378480,3290,3290,3290,3290,0
|
|
20240508,132700,96378480,3290,3285,3290,3285,2
|
|
20240508,132600,96371905,3290,3290,3290,3290,0
|
|
20240508,132500,96371905,3290,3290,3290,3290,0
|
|
20240508,132400,96371905,3290,3290,3290,3290,0
|
|
20240508,132300,96371905,3290,3290,3290,3285,31
|
|
20240508,132200,96269950,3290,3280,3290,3280,14
|
|
20240508,132100,96223960,3285,3280,3285,3270,1157
|
|
20240508,132000,92437325,3285,3285,3285,3285,0
|
|
20240508,131900,92437325,3285,3285,3285,3285,1
|
|
20240508,131800,92434040,3285,3285,3285,3285,0
|
|
20240508,131700,92434040,3285,3285,3285,3285,0
|
|
20240508,131600,92434040,3285,3285,3285,3285,0
|
|
20240508,131500,92434040,3285,3285,3285,3285,0
|
|
20240508,131400,92434040,3285,3285,3285,3285,65
|
|
20240508,131300,92220515,3285,3285,3285,3285,20
|
|
20240508,131200,92154815,3285,3285,3285,3285,0
|
|
20240508,131100,92154815,3285,3285,3285,3285,0
|
|
20240508,131000,92154815,3285,3285,3285,3285,0
|
|
20240508,130900,92154815,3285,3285,3285,3285,0
|
|
20240508,130800,92154815,3285,3285,3285,3285,50
|
|
20240508,130700,91990565,3285,3285,3285,3285,0
|
|
20240508,130600,91990565,3285,3285,3285,3285,0
|
|
20240508,130500,91990565,3285,3285,3285,3285,10
|
|
20240508,130400,91957715,3285,3285,3285,3285,22
|
|
20240508,130300,91885445,3280,3285,3285,3280,75
|
|
20240508,130200,91639345,3285,3285,3285,3285,0
|
|
20240508,130100,91639345,3285,3285,3285,3285,8
|
|
20240508,130000,91613065,3285,3285,3285,3285,0
|
|
20240508,125900,91613065,3285,3285,3285,3285,0
|
|
20240508,125800,91613065,3285,3285,3285,3285,0
|
|
20240508,125700,91613065,3285,3285,3285,3285,0
|
|
20240508,125600,91613065,3285,3285,3285,3285,2
|
|
20240508,125500,91606495,3285,3285,3285,3285,0
|
|
20240508,125400,91606495,3285,3285,3285,3285,0
|
|
20240508,125300,91606495,3285,3285,3285,3285,0
|
|
20240508,125200,91606495,3285,3285,3285,3285,0
|
|
20240508,125100,91606495,3285,3285,3285,3285,0
|
|
20240508,125000,91606495,3285,3285,3285,3285,0
|
|
20240508,124900,91606495,3285,3285,3285,3285,0
|
|
20240508,124800,91606495,3285,3285,3285,3285,34
|
|
20240508,124700,91494805,3280,3280,3280,3280,437
|
|
20240508,124600,90061445,3280,3280,3280,3280,0
|
|
20240508,124500,90061445,3280,3280,3280,3280,0
|
|
20240508,124400,90061445,3280,3280,3280,3280,0
|
|
20240508,124300,90061445,3280,3280,3280,3280,0
|
|
20240508,124200,90061445,3280,3280,3280,3280,500
|
|
20240508,124100,88421445,3280,3280,3280,3280,0
|
|
20240508,124000,88421445,3280,3280,3280,3280,0
|
|
20240508,123900,88421445,3280,3280,3280,3280,500
|
|
20240508,123800,86781445,3280,3280,3280,3280,0
|
|
20240508,123700,86781445,3280,3280,3280,3280,0
|
|
20240508,123600,86781445,3280,3280,3280,3280,2
|
|
20240508,123500,86774885,3280,3280,3280,3280,771
|
|
20240508,123400,84246005,3285,3285,3285,3285,6
|
|
20240508,123300,84226295,3285,3285,3285,3285,1
|
|
20240508,123200,84223010,3285,3285,3285,3285,200
|
|
20240508,123100,83566010,3285,3285,3285,3285,0
|
|
20240508,123000,83566010,3285,3285,3285,3285,0
|
|
20240508,122900,83566010,3285,3285,3285,3285,0
|
|
20240508,122800,83566010,3285,3285,3285,3285,0
|
|
20240508,122700,83566010,3285,3285,3285,3285,0
|
|
20240508,122600,83566010,3285,3285,3285,3285,15
|
|
20240508,122500,83516735,3280,3280,3280,3280,56
|
|
20240508,122400,83333055,3285,3285,3285,3285,0
|
|
20240508,122300,83333055,3285,3285,3285,3285,0
|
|
20240508,122200,83333055,3285,3285,3285,3285,0
|
|
20240508,122100,83333055,3285,3285,3285,3285,0
|
|
20240508,122000,83333055,3285,3285,3285,3285,5
|
|
20240508,121900,83316630,3280,3280,3280,3280,0
|
|
20240508,121800,83316630,3280,3280,3280,3280,0
|
|
20240508,121700,83316630,3280,3280,3280,3280,0
|
|
20240508,121600,83316630,3280,3280,3280,3280,0
|
|
20240508,121500,83316630,3280,3280,3280,3280,0
|
|
20240508,121400,83316630,3280,3280,3280,3280,0
|
|
20240508,121300,83316630,3280,3280,3280,3280,62
|
|
20240508,121200,83113270,3280,3280,3280,3280,0
|
|
20240508,121100,83113270,3280,3280,3280,3280,0
|
|
20240508,121000,83113270,3280,3280,3280,3280,0
|
|
20240508,120900,83113270,3280,3280,3280,3280,0
|
|
20240508,120800,83113270,3280,3280,3280,3280,0
|
|
20240508,120700,83113270,3280,3280,3280,3280,0
|
|
20240508,120600,83113270,3280,3280,3280,3280,1
|
|
20240508,120500,83109990,3280,3280,3280,3280,38
|
|
20240508,120400,82985350,3285,3285,3285,3285,0
|
|
20240508,120300,82985350,3285,3280,3285,3280,105
|
|
20240508,120200,82640945,3280,3280,3280,3280,1
|
|
20240508,120100,82637665,3280,3280,3280,3280,0
|
|
20240508,120000,82637665,3280,3280,3280,3280,0
|
|
20240508,115900,82637665,3280,3280,3280,3280,470
|
|
20240508,115800,81096065,3285,3285,3285,3285,0
|
|
20240508,115700,81096065,3285,3285,3285,3285,0
|
|
20240508,115600,81096065,3285,3285,3285,3285,0
|
|
20240508,115500,81096065,3285,3285,3285,3285,0
|
|
20240508,115400,81096065,3285,3285,3285,3285,0
|
|
20240508,115300,81096065,3285,3280,3285,3280,64
|
|
20240508,115200,80886130,3285,3285,3285,3285,0
|
|
20240508,115100,80886130,3285,3285,3285,3285,84
|
|
20240508,115000,80610190,3285,3285,3285,3285,0
|
|
20240508,114900,80610190,3285,3285,3285,3285,150
|
|
20240508,114800,80117440,3290,3290,3290,3290,0
|
|
20240508,114700,80117440,3290,3290,3290,3290,0
|
|
20240508,114600,80117440,3290,3290,3290,3290,0
|
|
20240508,114500,80117440,3290,3290,3290,3290,0
|
|
20240508,114400,80117440,3290,3290,3290,3290,0
|
|
20240508,114300,80117440,3290,3290,3290,3290,30
|
|
20240508,114200,80018740,3285,3285,3285,3285,64
|
|
20240508,114100,79808500,3290,3290,3290,3290,0
|
|
20240508,114000,79808500,3290,3290,3290,3290,0
|
|
20240508,113900,79808500,3290,3290,3290,3290,0
|
|
20240508,113800,79808500,3290,3290,3290,3290,0
|
|
20240508,113700,79808500,3290,3290,3290,3290,0
|
|
20240508,113600,79808500,3290,3290,3290,3290,0
|
|
20240508,113500,79808500,3290,3290,3290,3290,0
|
|
20240508,113400,79808500,3290,3290,3290,3290,1
|
|
20240508,113300,79805210,3290,3290,3290,3290,0
|
|
20240508,113200,79805210,3290,3290,3290,3290,0
|
|
20240508,113100,79805210,3290,3290,3290,3290,400
|
|
20240508,113000,78489210,3290,3290,3290,3290,0
|
|
20240508,112900,78489210,3290,3290,3290,3290,0
|
|
20240508,112800,78489210,3290,3290,3290,3290,0
|
|
20240508,112700,78489210,3290,3290,3290,3290,0
|
|
20240508,112600,78489210,3290,3290,3290,3290,0
|
|
20240508,112500,78489210,3290,3290,3290,3290,10
|
|
20240508,112400,78456310,3290,3290,3290,3290,1
|
|
20240508,112300,78453020,3285,3285,3285,3285,0
|
|
20240508,112200,78453020,3285,3285,3285,3285,0
|
|
20240508,112100,78453020,3285,3285,3285,3285,0
|
|
20240508,112000,78453020,3285,3285,3285,3285,0
|
|
20240508,111900,78453020,3285,3285,3285,3285,0
|
|
20240508,111800,78453020,3285,3285,3285,3285,0
|
|
20240508,111700,78453020,3285,3285,3285,3285,478
|
|
20240508,111600,76882790,3285,3285,3285,3285,310
|
|
20240508,111500,75864440,3285,3285,3285,3285,0
|
|
20240508,111400,75864440,3285,3285,3285,3285,458
|
|
20240508,111300,74359910,3285,3285,3285,3285,0
|
|
20240508,111200,74359910,3285,3285,3285,3285,62
|
|
20240508,111100,74156240,3290,3290,3290,3290,0
|
|
20240508,111000,74156240,3290,3290,3290,3290,1
|
|
20240508,110900,74152950,3290,3290,3290,3290,0
|
|
20240508,110800,74152950,3290,3290,3290,3290,300
|
|
20240508,110700,73165950,3285,3285,3285,3285,0
|
|
20240508,110600,73165950,3285,3285,3285,3285,0
|
|
20240508,110500,73165950,3285,3285,3285,3285,0
|
|
20240508,110400,73165950,3285,3285,3285,3285,0
|
|
20240508,110300,73165950,3285,3285,3285,3285,300
|
|
20240508,110200,72180450,3280,3280,3280,3280,0
|
|
20240508,110100,72180450,3280,3285,3285,3280,554
|
|
20240508,110000,70360830,3285,3285,3285,3285,33
|
|
20240508,105900,70252425,3285,3285,3285,3285,0
|
|
20240508,105800,70252425,3285,3285,3285,3285,0
|
|
20240508,105700,70252425,3285,3285,3285,3285,0
|
|
20240508,105600,70252425,3285,3285,3285,3285,37
|
|
20240508,105500,70130880,3295,3295,3295,3295,0
|
|
20240508,105400,70130880,3295,3295,3295,3295,0
|
|
20240508,105300,70130880,3295,3290,3295,3290,5
|
|
20240508,105200,70114410,3290,3290,3290,3290,0
|
|
20240508,105100,70114410,3290,3290,3290,3290,0
|
|
20240508,105000,70114410,3290,3290,3290,3290,0
|
|
20240508,104900,70114410,3290,3290,3290,3290,0
|
|
20240508,104800,70114410,3290,3290,3290,3290,0
|
|
20240508,104700,70114410,3290,3290,3290,3290,0
|
|
20240508,104600,70114410,3290,3285,3295,3285,158
|
|
20240508,104500,69594840,3285,3285,3285,3285,110
|
|
20240508,104400,69233490,3285,3285,3285,3285,0
|
|
20240508,104300,69233490,3285,3285,3285,3285,15
|
|
20240508,104200,69184215,3280,3280,3280,3280,0
|
|
20240508,104100,69184215,3280,3280,3280,3280,203
|
|
20240508,104000,68518375,3280,3270,3280,3270,242
|
|
20240508,103900,67726985,3270,3270,3270,3270,54
|
|
20240508,103800,67550405,3280,3280,3280,3280,0
|
|
20240508,103700,67550405,3280,3280,3280,3280,0
|
|
20240508,103600,67550405,3280,3280,3280,3280,0
|
|
20240508,103500,67550405,3280,3280,3280,3280,0
|
|
20240508,103400,67550405,3280,3280,3280,3280,30
|
|
20240508,103300,67452005,3280,3280,3280,3280,0
|
|
20240508,103200,67452005,3280,3280,3280,3280,19
|
|
20240508,103100,67389685,3285,3285,3285,3285,0
|
|
20240508,103000,67389685,3285,3285,3285,3285,0
|
|
20240508,102900,67389685,3285,3285,3285,3285,0
|
|
20240508,102800,67389685,3285,3285,3285,3285,0
|
|
20240508,102700,67389685,3285,3285,3285,3285,0
|
|
20240508,102600,67389685,3285,3285,3285,3285,0
|
|
20240508,102500,67389685,3285,3285,3285,3285,0
|
|
20240508,102400,67389685,3285,3285,3285,3285,0
|
|
20240508,102300,67389685,3285,3285,3285,3285,0
|
|
20240508,102200,67389685,3285,3285,3285,3285,0
|
|
20240508,102100,67389685,3285,3265,3285,3265,150
|
|
20240508,102000,66899865,3285,3285,3285,3285,0
|
|
20240508,101900,66899865,3285,3285,3285,3285,0
|
|
20240508,101800,66899865,3285,3275,3285,3275,5
|
|
20240508,101700,66883450,3275,3255,3285,3255,1509
|
|
20240508,101600,61971235,3255,3260,3260,3255,3281
|
|
20240508,101500,51290945,3270,3270,3270,3270,0
|
|
20240508,101400,51290945,3270,3270,3270,3270,0
|
|
20240508,101300,51290945,3270,3265,3270,3265,3
|
|
20240508,101200,51281140,3270,3265,3270,3265,3
|
|
20240508,101100,51271335,3260,3260,3260,3260,19
|
|
20240508,101000,51209395,3270,3270,3270,3270,60
|
|
20240508,100900,51013195,3270,3270,3270,3270,70
|
|
20240508,100800,50784295,3270,3270,3270,3270,1
|
|
20240508,100700,50781025,3265,3275,3275,3265,3265
|
|
20240508,100600,40119900,3275,3275,3275,3275,0
|
|
20240508,100500,40119900,3275,3275,3275,3275,0
|
|
20240508,100400,40119900,3275,3275,3275,3265,1199
|
|
20240508,100300,36200510,3280,3270,3285,3270,62
|
|
20240508,100200,35997630,3275,3295,3295,3275,700
|
|
20240508,100100,33701180,3295,3295,3295,3295,0
|
|
20240508,100000,33701180,3295,3295,3295,3295,0
|
|
20240508,095900,33701180,3295,3295,3295,3295,5
|
|
20240508,095800,33684705,3295,3295,3295,3295,0
|
|
20240508,095700,33684705,3295,3295,3295,3295,0
|
|
20240508,095600,33684705,3295,3295,3295,3295,32
|
|
20240508,095500,33579265,3285,3285,3285,3285,0
|
|
20240508,095400,33579265,3285,3295,3295,3285,6
|
|
20240508,095300,33559535,3295,3295,3295,3295,0
|
|
20240508,095200,33559535,3295,3295,3295,3295,0
|
|
20240508,095100,33559535,3295,3295,3295,3295,0
|
|
20240508,095000,33559535,3295,3295,3295,3295,7
|
|
20240508,094900,33536470,3295,3295,3295,3295,0
|
|
20240508,094800,33536470,3295,3295,3295,3295,0
|
|
20240508,094700,33536470,3295,3295,3295,3295,0
|
|
20240508,094600,33536470,3295,3295,3295,3295,0
|
|
20240508,094500,33536470,3295,3295,3295,3295,0
|
|
20240508,094400,33536470,3295,3295,3295,3295,0
|
|
20240508,094300,33536470,3295,3295,3295,3295,0
|
|
20240508,094200,33536470,3295,3295,3295,3295,60
|
|
20240508,094100,33338770,3300,3300,3300,3300,0
|
|
20240508,094000,33338770,3300,3295,3300,3295,49
|
|
20240508,093900,33177305,3285,3295,3295,3285,1141
|
|
20240508,093800,29417915,3295,3290,3295,3290,95
|
|
20240508,093700,29105345,3295,3295,3295,3295,0
|
|
20240508,093600,29105345,3295,3295,3295,3295,0
|
|
20240508,093500,29105345,3295,3295,3295,3295,141
|
|
20240508,093400,28640750,3295,3295,3295,3295,0
|
|
20240508,093300,28640750,3295,3295,3295,3295,0
|
|
20240508,093200,28640750,3295,3295,3295,3295,0
|
|
20240508,093100,28640750,3295,3295,3295,3295,0
|
|
20240508,093000,28640750,3295,3295,3295,3285,17
|
|
20240508,092900,28584815,3295,3295,3295,3295,300
|
|
20240508,092800,27596315,3300,3295,3300,3285,126
|
|
20240508,092700,27181875,3295,3295,3295,3295,100
|
|
20240508,092600,26852375,3295,3295,3295,3295,4
|
|
20240508,092500,26839195,3300,3280,3300,3280,342
|
|
20240508,092400,25717160,3290,3295,3295,3280,1751
|
|
20240508,092300,19971375,3300,3300,3300,3300,0
|
|
20240508,092200,19971375,3300,3300,3300,3300,200
|
|
20240508,092100,19311375,3295,3295,3295,3295,0
|
|
20240508,092000,19311375,3295,3295,3295,3295,0
|
|
20240508,091900,19311375,3295,3295,3295,3295,1
|
|
20240508,091800,19308080,3300,3295,3300,3295,25
|
|
20240508,091700,19225585,3280,3280,3280,3280,0
|
|
20240508,091600,19225585,3280,3295,3300,3280,326
|
|
20240508,091500,18154155,3295,3295,3295,3295,0
|
|
20240508,091400,18154155,3295,3295,3295,3295,0
|
|
20240508,091300,18154155,3295,3295,3295,3295,33
|
|
20240508,091200,18045420,3300,3290,3300,3280,517
|
|
20240508,091100,16344120,3290,3290,3290,3290,363
|
|
20240508,091000,15149850,3300,3300,3300,3300,0
|
|
20240508,090900,15149850,3300,3300,3300,3300,0
|
|
20240508,090800,15149850,3300,3300,3300,3300,0
|
|
20240508,090700,15149850,3300,3300,3300,3300,0
|
|
20240508,090600,15149850,3300,3300,3300,3300,1000
|
|
20240508,090500,11849850,3300,3300,3300,3290,70
|
|
20240508,090400,11619420,3290,3290,3290,3290,141
|
|
20240508,090300,11155530,3300,3300,3300,3300,76
|
|
20240508,090200,10904730,3300,3295,3300,3290,836
|
|
20240508,090100,8151530,3300,3300,3300,3300,152
|
|
20240508,090000,7649930,3310,3330,3330,3310,2155
|