662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,195900,424611540,7040,7040,7040,7040,291
|
|
20240523,195800,424611540,7040,7040,7040,7040,0
|
|
20240523,195700,424611540,7040,7040,7040,7040,0
|
|
20240523,195600,424611540,7040,7040,7040,7040,0
|
|
20240523,195500,424611540,7040,7040,7040,7040,0
|
|
20240523,195400,424611540,7040,7040,7040,7040,0
|
|
20240523,195300,424611540,7040,7040,7040,7040,0
|
|
20240523,195200,424611540,7040,7040,7040,7040,0
|
|
20240523,195100,424611540,7040,7040,7040,7040,0
|
|
20240523,195000,424611540,7040,7040,7040,7040,0
|
|
20240523,194900,424611540,7040,7040,7040,7040,0
|
|
20240523,194800,424611540,7040,7040,7040,7040,0
|
|
20240523,194700,424611540,7040,7040,7040,7040,0
|
|
20240523,194600,424611540,7040,7040,7040,7040,0
|
|
20240523,194500,424611540,7040,7040,7040,7040,0
|
|
20240523,194400,424611540,7040,7040,7040,7040,0
|
|
20240523,194300,424611540,7040,7040,7040,7040,0
|
|
20240523,194200,424611540,7040,7040,7040,7040,0
|
|
20240523,194100,424611540,7040,7040,7040,7040,0
|
|
20240523,194000,424611540,7040,7040,7040,7040,0
|
|
20240523,193900,424611540,7040,7040,7040,7040,0
|
|
20240523,193800,424611540,7040,7040,7040,7040,0
|
|
20240523,193700,424611540,7040,7040,7040,7040,0
|
|
20240523,193600,424611540,7040,7040,7040,7040,0
|
|
20240523,193500,424611540,7040,7040,7040,7040,0
|
|
20240523,193400,424611540,7040,7040,7040,7040,0
|
|
20240523,193300,424611540,7040,7040,7040,7040,0
|
|
20240523,193200,424611540,7040,7040,7040,7040,0
|
|
20240523,193100,424611540,7040,7040,7040,7040,0
|
|
20240523,193000,424611540,7040,7040,7040,7040,0
|
|
20240523,192900,424611540,7040,7040,7040,7040,291
|
|
20240523,192800,424611540,7040,7040,7040,7040,0
|
|
20240523,192700,424611540,7040,7040,7040,7040,0
|
|
20240523,192600,424611540,7040,7040,7040,7040,0
|
|
20240523,192500,424611540,7040,7040,7040,7040,0
|
|
20240523,192400,424611540,7040,7040,7040,7040,0
|
|
20240523,192300,424611540,7040,7040,7040,7040,0
|
|
20240523,192200,424611540,7040,7040,7040,7040,0
|
|
20240523,192100,424611540,7040,7040,7040,7040,0
|
|
20240523,192000,424611540,7040,7040,7040,7040,0
|
|
20240523,191900,424611540,7040,7040,7040,7040,0
|
|
20240523,191800,424611540,7040,7040,7040,7040,0
|
|
20240523,191700,424611540,7040,7040,7040,7040,0
|
|
20240523,191600,424611540,7040,7040,7040,7040,0
|
|
20240523,191500,424611540,7040,7040,7040,7040,0
|
|
20240523,191400,424611540,7040,7040,7040,7040,0
|
|
20240523,191300,424611540,7040,7040,7040,7040,0
|
|
20240523,191200,424611540,7040,7040,7040,7040,0
|
|
20240523,191100,424611540,7040,7040,7040,7040,0
|
|
20240523,191000,424611540,7040,7040,7040,7040,0
|
|
20240523,190900,424611540,7040,7040,7040,7040,0
|
|
20240523,190800,424611540,7040,7040,7040,7040,0
|
|
20240523,190700,424611540,7040,7040,7040,7040,0
|
|
20240523,190600,424611540,7040,7040,7040,7040,0
|
|
20240523,190500,424611540,7040,7040,7040,7040,0
|
|
20240523,190400,424611540,7040,7040,7040,7040,0
|
|
20240523,190300,424611540,7040,7040,7040,7040,0
|
|
20240523,190200,424611540,7040,7040,7040,7040,0
|
|
20240523,190100,424611540,7040,7040,7040,7040,0
|
|
20240523,190000,424611540,7040,7040,7040,7040,0
|
|
20240523,185900,424611540,7040,7040,7040,7040,291
|
|
20240523,185800,424611540,7040,7040,7040,7040,0
|
|
20240523,185700,424611540,7040,7040,7040,7040,0
|
|
20240523,185600,424611540,7040,7040,7040,7040,0
|
|
20240523,185500,424611540,7040,7040,7040,7040,0
|
|
20240523,185400,424611540,7040,7040,7040,7040,0
|
|
20240523,185300,424611540,7040,7040,7040,7040,0
|
|
20240523,185200,424611540,7040,7040,7040,7040,0
|
|
20240523,185100,424611540,7040,7040,7040,7040,0
|
|
20240523,185000,424611540,7040,7040,7040,7040,0
|
|
20240523,184900,424611540,7040,7040,7040,7040,0
|
|
20240523,184800,424611540,7040,7040,7040,7040,0
|
|
20240523,184700,424611540,7040,7040,7040,7040,0
|
|
20240523,184600,424611540,7040,7040,7040,7040,0
|
|
20240523,184500,424611540,7040,7040,7040,7040,0
|
|
20240523,184400,424611540,7040,7040,7040,7040,0
|
|
20240523,184300,424611540,7040,7040,7040,7040,0
|
|
20240523,184200,424611540,7040,7040,7040,7040,0
|
|
20240523,184100,424611540,7040,7040,7040,7040,0
|
|
20240523,184000,424611540,7040,7040,7040,7040,0
|
|
20240523,183900,424611540,7040,7040,7040,7040,0
|
|
20240523,183800,424611540,7040,7040,7040,7040,0
|
|
20240523,183700,424611540,7040,7040,7040,7040,0
|
|
20240523,183600,424611540,7040,7040,7040,7040,0
|
|
20240523,183500,424611540,7040,7040,7040,7040,0
|
|
20240523,183400,424611540,7040,7040,7040,7040,0
|
|
20240523,183300,424611540,7040,7040,7040,7040,0
|
|
20240523,183200,424611540,7040,7040,7040,7040,0
|
|
20240523,183100,424611540,7040,7040,7040,7040,0
|
|
20240523,183000,424611540,7040,7040,7040,7040,0
|
|
20240523,182900,424611540,7040,7040,7040,7040,291
|
|
20240523,182800,424611540,7040,7040,7040,7040,0
|
|
20240523,182700,424611540,7040,7040,7040,7040,0
|
|
20240523,182600,424611540,7040,7040,7040,7040,0
|
|
20240523,182500,424611540,7040,7040,7040,7040,0
|
|
20240523,182400,424611540,7040,7040,7040,7040,0
|
|
20240523,182300,424611540,7040,7040,7040,7040,0
|
|
20240523,182200,424611540,7040,7040,7040,7040,0
|
|
20240523,182100,424611540,7040,7040,7040,7040,0
|
|
20240523,182000,424611540,7040,7040,7040,7040,0
|
|
20240523,181900,424611540,7040,7040,7040,7040,0
|
|
20240523,181800,424611540,7040,7040,7040,7040,0
|
|
20240523,181700,424611540,7040,7040,7040,7040,0
|
|
20240523,181600,424611540,7040,7040,7040,7040,0
|
|
20240523,181500,424611540,7040,7040,7040,7040,0
|
|
20240523,181400,424611540,7040,7040,7040,7040,0
|
|
20240523,181300,424611540,7040,7040,7040,7040,0
|
|
20240523,181200,424611540,7040,7040,7040,7040,0
|
|
20240523,181100,424611540,7040,7040,7040,7040,0
|
|
20240523,181000,424611540,7040,7040,7040,7040,0
|
|
20240523,180900,424611540,7040,7040,7040,7040,0
|
|
20240523,180800,424611540,7040,7040,7040,7040,0
|
|
20240523,180700,424611540,7040,7040,7040,7040,0
|
|
20240523,180600,424611540,7040,7040,7040,7040,0
|
|
20240523,180500,424611540,7040,7040,7040,7040,0
|
|
20240523,180400,424611540,7040,7040,7040,7040,0
|
|
20240523,180300,424611540,7040,7040,7040,7040,0
|
|
20240523,180200,424611540,7040,7040,7040,7040,0
|
|
20240523,180100,424611540,7040,7040,7040,7040,0
|
|
20240523,180000,424611540,7040,7040,7040,7040,0
|
|
20240523,175900,424611540,7040,7040,7040,7040,291
|
|
20240523,175800,424611540,7040,7040,7040,7040,0
|
|
20240523,175700,424611540,7040,7040,7040,7040,0
|
|
20240523,175600,424611540,7040,7040,7040,7040,0
|
|
20240523,175500,424611540,7040,7040,7040,7040,0
|
|
20240523,175400,424611540,7040,7040,7040,7040,0
|
|
20240523,175300,424611540,7040,7040,7040,7040,0
|
|
20240523,175200,424611540,7040,7040,7040,7040,0
|
|
20240523,175100,424611540,7040,7040,7040,7040,0
|
|
20240523,175000,424611540,7040,7040,7040,7040,0
|
|
20240523,174900,424611540,7040,7040,7040,7040,0
|
|
20240523,174800,424611540,7040,7040,7040,7040,0
|
|
20240523,174700,424611540,7040,7040,7040,7040,0
|
|
20240523,174600,424611540,7040,7040,7040,7040,0
|
|
20240523,174500,424611540,7040,7040,7040,7040,0
|
|
20240523,174400,424611540,7040,7040,7040,7040,0
|
|
20240523,174300,424611540,7040,7040,7040,7040,0
|
|
20240523,174200,424611540,7040,7040,7040,7040,0
|
|
20240523,174100,424611540,7040,7040,7040,7040,0
|
|
20240523,174000,424611540,7040,7040,7040,7040,0
|
|
20240523,173900,424611540,7040,7040,7040,7040,0
|
|
20240523,173800,424611540,7040,7040,7040,7040,0
|
|
20240523,173700,424611540,7040,7040,7040,7040,0
|
|
20240523,173600,424611540,7040,7040,7040,7040,0
|
|
20240523,173500,424611540,7040,7040,7040,7040,0
|
|
20240523,173400,424611540,7040,7040,7040,7040,0
|
|
20240523,173300,424611540,7040,7040,7040,7040,0
|
|
20240523,173200,424611540,7040,7040,7040,7040,0
|
|
20240523,173100,424611540,7040,7040,7040,7040,0
|
|
20240523,173000,424611540,7040,7040,7040,7040,0
|
|
20240523,172900,424611540,7040,7040,7040,7040,291
|
|
20240523,172800,424611540,7040,7040,7040,7040,0
|
|
20240523,172700,424611540,7040,7040,7040,7040,0
|
|
20240523,172600,424611540,7040,7040,7040,7040,0
|
|
20240523,172500,424611540,7040,7040,7040,7040,0
|
|
20240523,172400,424611540,7040,7040,7040,7040,0
|
|
20240523,172300,424611540,7040,7040,7040,7040,0
|
|
20240523,172200,424611540,7040,7040,7040,7040,0
|
|
20240523,172100,424611540,7040,7040,7040,7040,0
|
|
20240523,172000,424611540,7040,7040,7040,7040,0
|
|
20240523,171900,424611540,7040,7040,7040,7040,0
|
|
20240523,171800,424611540,7040,7040,7040,7040,0
|
|
20240523,171700,424611540,7040,7040,7040,7040,0
|
|
20240523,171600,424611540,7040,7040,7040,7040,0
|
|
20240523,171500,424611540,7040,7040,7040,7040,0
|
|
20240523,171400,424611540,7040,7040,7040,7040,0
|
|
20240523,171300,424611540,7040,7040,7040,7040,0
|
|
20240523,171200,424611540,7040,7040,7040,7040,0
|
|
20240523,171100,424611540,7040,7040,7040,7040,0
|
|
20240523,171000,424611540,7040,7040,7040,7040,0
|
|
20240523,170900,424611540,7040,7040,7040,7040,0
|
|
20240523,170800,424611540,7040,7040,7040,7040,0
|
|
20240523,170700,424611540,7040,7040,7040,7040,0
|
|
20240523,170600,424611540,7040,7040,7040,7040,0
|
|
20240523,170500,424611540,7040,7040,7040,7040,0
|
|
20240523,170400,424611540,7040,7040,7040,7040,0
|
|
20240523,170300,424611540,7040,7040,7040,7040,0
|
|
20240523,170200,424611540,7040,7040,7040,7040,0
|
|
20240523,170100,424611540,7040,7040,7040,7040,0
|
|
20240523,170000,424611540,7040,7040,7040,7040,0
|
|
20240523,165900,424611540,7040,7040,7040,7040,291
|
|
20240523,165800,424611540,7040,7040,7040,7040,0
|
|
20240523,165700,424611540,7040,7040,7040,7040,0
|
|
20240523,165600,424611540,7040,7040,7040,7040,0
|
|
20240523,165500,424611540,7040,7040,7040,7040,0
|
|
20240523,165400,424611540,7040,7040,7040,7040,0
|
|
20240523,165300,424611540,7040,7040,7040,7040,0
|
|
20240523,165200,424611540,7040,7040,7040,7040,0
|
|
20240523,165100,424611540,7040,7040,7040,7040,0
|
|
20240523,165000,424611540,7040,7040,7040,7040,0
|
|
20240523,164900,424611540,7040,7040,7040,7040,0
|
|
20240523,164800,424611540,7040,7040,7040,7040,0
|
|
20240523,164700,424611540,7040,7040,7040,7040,0
|
|
20240523,164600,424611540,7040,7040,7040,7040,0
|
|
20240523,164500,424611540,7040,7040,7040,7040,0
|
|
20240523,164400,424611540,7040,7040,7040,7040,0
|
|
20240523,164300,424611540,7040,7040,7040,7040,0
|
|
20240523,164200,424611540,7040,7040,7040,7040,0
|
|
20240523,164100,424611540,7040,7040,7040,7040,0
|
|
20240523,164000,424611540,7040,7040,7040,7040,0
|
|
20240523,163900,424611540,7040,7040,7040,7040,0
|
|
20240523,163800,424611540,7040,7040,7040,7040,0
|
|
20240523,163700,424611540,7040,7040,7040,7040,0
|
|
20240523,163600,424611540,7040,7040,7040,7040,0
|
|
20240523,163500,424611540,7040,7040,7040,7040,0
|
|
20240523,163400,424611540,7040,7040,7040,7040,0
|
|
20240523,163300,424611540,7040,7040,7040,7040,0
|
|
20240523,163200,424611540,7040,7040,7040,7040,0
|
|
20240523,163100,424611540,7040,7040,7040,7040,0
|
|
20240523,163000,424611540,7040,7040,7040,7040,0
|
|
20240523,162900,424611540,7040,7040,7040,7040,291
|
|
20240523,162800,424611540,7040,7040,7040,7040,0
|
|
20240523,162700,424611540,7040,7040,7040,7040,0
|
|
20240523,162600,424611540,7040,7040,7040,7040,0
|
|
20240523,162500,424611540,7040,7040,7040,7040,0
|
|
20240523,162400,424611540,7040,7040,7040,7040,0
|
|
20240523,162300,424611540,7040,7040,7040,7040,0
|
|
20240523,162200,424611540,7040,7040,7040,7040,0
|
|
20240523,162100,424611540,7040,7040,7040,7040,0
|
|
20240523,162000,424611540,7040,7040,7040,7040,0
|
|
20240523,161900,424611540,7040,7040,7040,7040,0
|
|
20240523,161800,424611540,7040,7040,7040,7040,0
|
|
20240523,161700,424611540,7040,7040,7040,7040,0
|
|
20240523,161600,424611540,7040,7040,7040,7040,0
|
|
20240523,161500,424611540,7040,7040,7040,7040,0
|
|
20240523,161400,424611540,7040,7040,7040,7040,0
|
|
20240523,161300,424611540,7040,7040,7040,7040,0
|
|
20240523,161200,424611540,7040,7040,7040,7040,0
|
|
20240523,161100,424611540,7040,7040,7040,7040,0
|
|
20240523,161000,424611540,7040,7040,7040,7040,0
|
|
20240523,160900,424611540,7040,7040,7040,7040,0
|
|
20240523,160800,424611540,7040,7040,7040,7040,0
|
|
20240523,160700,424611540,7040,7040,7040,7040,0
|
|
20240523,160600,424611540,7040,7040,7040,7040,0
|
|
20240523,160500,424611540,7040,7040,7040,7040,0
|
|
20240523,160400,424611540,7040,7040,7040,7040,0
|
|
20240523,160300,424611540,7040,7040,7040,7040,0
|
|
20240523,160200,424611540,7040,7040,7040,7040,0
|
|
20240523,160100,424611540,7040,7040,7040,7040,0
|
|
20240523,160000,424611540,7040,7040,7040,7040,0
|
|
20240523,155900,424611540,7040,7040,7040,7040,291
|
|
20240523,155800,424611540,7040,7040,7040,7040,0
|
|
20240523,155700,424611540,7040,7040,7040,7040,0
|
|
20240523,155600,424611540,7040,7040,7040,7040,0
|
|
20240523,155500,424611540,7040,7040,7040,7040,0
|
|
20240523,155400,424611540,7040,7040,7040,7040,0
|
|
20240523,155300,424611540,7040,7040,7040,7040,0
|
|
20240523,155200,424611540,7040,7040,7040,7040,0
|
|
20240523,155100,424611540,7040,7040,7040,7040,0
|
|
20240523,155000,424611540,7040,7040,7040,7040,0
|
|
20240523,154900,424611540,7040,7040,7040,7040,0
|
|
20240523,154800,424611540,7040,7040,7040,7040,0
|
|
20240523,154700,424611540,7040,7040,7040,7040,0
|
|
20240523,154600,424611540,7040,7040,7040,7040,0
|
|
20240523,154500,424611540,7040,7040,7040,7040,0
|
|
20240523,154400,424611540,7040,7040,7040,7040,0
|
|
20240523,154300,424611540,7040,7040,7040,7040,0
|
|
20240523,154200,424611540,7040,7040,7040,7040,0
|
|
20240523,154100,424611540,7040,7040,7040,7040,0
|
|
20240523,154000,424611540,7040,7040,7040,7040,0
|
|
20240523,153900,424611540,7040,7040,7040,7040,0
|
|
20240523,153800,424611540,7040,7040,7040,7040,0
|
|
20240523,153700,424611540,7040,7040,7040,7040,0
|
|
20240523,153600,424611540,7040,7040,7040,7040,0
|
|
20240523,153500,424611540,7040,7040,7040,7040,0
|
|
20240523,153400,424611540,7040,7040,7040,7040,0
|
|
20240523,153300,424611540,7040,7040,7040,7040,0
|
|
20240523,153200,424611540,7040,7040,7040,7040,0
|
|
20240523,153100,424611540,7040,7040,7040,7040,0
|
|
20240523,153000,424611540,7040,7040,7040,7040,291
|
|
20240523,152900,422562900,7090,7090,7090,7090,0
|
|
20240523,152800,422562900,7090,7090,7090,7090,0
|
|
20240523,152700,422562900,7090,7090,7090,7090,0
|
|
20240523,152600,422562900,7090,7090,7090,7090,0
|
|
20240523,152500,422562900,7090,7090,7090,7090,0
|
|
20240523,152400,422562900,7090,7090,7090,7090,0
|
|
20240523,152300,422562900,7090,7090,7090,7090,0
|
|
20240523,152200,422562900,7090,7090,7090,7090,0
|
|
20240523,152100,422562900,7090,7090,7090,7090,0
|
|
20240523,152000,422562900,7090,7090,7090,7090,0
|
|
20240523,151900,422562900,7090,7090,7090,7090,0
|
|
20240523,151800,422562900,7090,7080,7090,7080,550
|
|
20240523,151700,418668850,7090,7090,7090,7090,14
|
|
20240523,151600,418569590,7090,7090,7090,7090,5
|
|
20240523,151500,418534140,7090,7090,7090,7090,6
|
|
20240523,151400,418491600,7090,7090,7090,7090,0
|
|
20240523,151300,418491600,7090,7090,7090,7090,0
|
|
20240523,151200,418491600,7090,7090,7090,7090,0
|
|
20240523,151100,418491600,7090,7090,7090,7090,2
|
|
20240523,151000,418477420,7080,7080,7080,7080,0
|
|
20240523,150900,418477420,7080,7080,7080,7080,12
|
|
20240523,150800,418392460,7080,7080,7080,7080,0
|
|
20240523,150700,418392460,7080,7080,7080,7080,0
|
|
20240523,150600,418392460,7080,7080,7080,7080,0
|
|
20240523,150500,418392460,7080,7080,7080,7080,0
|
|
20240523,150400,418392460,7080,7080,7080,7080,28
|
|
20240523,150300,418194220,7080,7080,7080,7080,3
|
|
20240523,150200,418172980,7090,7090,7090,7090,0
|
|
20240523,150100,418172980,7090,7090,7090,7090,0
|
|
20240523,150000,418172980,7090,7090,7090,7090,2
|
|
20240523,145900,418158800,7090,7090,7090,7090,0
|
|
20240523,145800,418158800,7090,7090,7090,7090,0
|
|
20240523,145700,418158800,7090,7090,7090,7090,2
|
|
20240523,145600,418144620,7080,7080,7080,7080,0
|
|
20240523,145500,418144620,7080,7080,7080,7080,0
|
|
20240523,145400,418144620,7080,7080,7080,7080,0
|
|
20240523,145300,418144620,7080,7080,7080,7080,0
|
|
20240523,145200,418144620,7080,7080,7080,7080,0
|
|
20240523,145100,418144620,7080,7080,7080,7080,0
|
|
20240523,145000,418144620,7080,7080,7080,7080,13
|
|
20240523,144900,418052580,7080,7080,7080,7080,0
|
|
20240523,144800,418052580,7080,7080,7080,7080,2
|
|
20240523,144700,418038420,7080,7070,7090,7070,481
|
|
20240523,144600,414633710,7070,7060,7070,7060,8
|
|
20240523,144500,414577180,7040,7040,7040,7040,0
|
|
20240523,144400,414577180,7040,7040,7040,7040,0
|
|
20240523,144300,414577180,7040,7040,7040,7040,0
|
|
20240523,144200,414577180,7040,7040,7040,7040,0
|
|
20240523,144100,414577180,7040,6990,7040,6980,899
|
|
20240523,144000,408268020,6990,6990,6990,6990,0
|
|
20240523,143900,408268020,6990,6990,6990,6990,0
|
|
20240523,143800,408268020,6990,6990,6990,6990,0
|
|
20240523,143700,408268020,6990,6990,6990,6990,2
|
|
20240523,143600,408254040,6990,6990,6990,6990,0
|
|
20240523,143500,408254040,6990,6990,6990,6990,0
|
|
20240523,143400,408254040,6990,6990,6990,6990,0
|
|
20240523,143300,408254040,6990,6990,6990,6990,22
|
|
20240523,143200,408100260,6980,6980,6980,6980,67
|
|
20240523,143100,407632600,6970,6970,6970,6970,0
|
|
20240523,143000,407632600,6970,6970,6970,6970,0
|
|
20240523,142900,407632600,6970,6970,6970,6970,0
|
|
20240523,142800,407632600,6970,6970,6970,6970,350
|
|
20240523,142700,405193100,6990,6990,6990,6990,0
|
|
20240523,142600,405193100,6990,6990,6990,6990,0
|
|
20240523,142500,405193100,6990,6990,6990,6990,0
|
|
20240523,142400,405193100,6990,6990,6990,6960,53
|
|
20240523,142300,404823710,6960,6960,6960,6960,100
|
|
20240523,142200,404127710,7030,7030,7030,7030,0
|
|
20240523,142100,404127710,7030,7030,7030,7030,0
|
|
20240523,142000,404127710,7030,7030,7030,7030,0
|
|
20240523,141900,404127710,7030,7030,7030,7030,0
|
|
20240523,141800,404127710,7030,7030,7030,7030,0
|
|
20240523,141700,404127710,7030,7030,7030,7030,0
|
|
20240523,141600,404127710,7030,7030,7030,7030,0
|
|
20240523,141500,404127710,7030,7030,7030,7030,0
|
|
20240523,141400,404127710,7030,7030,7030,7030,0
|
|
20240523,141300,404127710,7030,7030,7030,7030,0
|
|
20240523,141200,404127710,7030,7030,7030,7030,0
|
|
20240523,141100,404127710,7030,7030,7030,7030,0
|
|
20240523,141000,404127710,7030,7030,7030,7030,0
|
|
20240523,140900,404127710,7030,7030,7030,7030,0
|
|
20240523,140800,404127710,7030,7030,7030,7030,0
|
|
20240523,140700,404127710,7030,7030,7030,7030,0
|
|
20240523,140600,404127710,7030,7030,7030,7030,0
|
|
20240523,140500,404127710,7030,7030,7030,7030,0
|
|
20240523,140400,404127710,7030,7030,7030,7030,0
|
|
20240523,140300,404127710,7030,7030,7030,7030,0
|
|
20240523,140200,404127710,7030,7030,7030,7030,0
|
|
20240523,140100,404127710,7030,7030,7030,7030,0
|
|
20240523,140000,404127710,7030,7030,7030,7030,0
|
|
20240523,135900,404127710,7030,7030,7030,7030,0
|
|
20240523,135800,404127710,7030,7030,7030,7030,0
|
|
20240523,135700,404127710,7030,6960,7030,6960,427
|
|
20240523,135600,401155580,6980,7000,7000,6980,273
|
|
20240523,135500,399248180,7000,7020,7020,7000,112
|
|
20240523,135400,398464140,7000,7030,7030,7000,326
|
|
20240523,135300,396181400,7020,7020,7020,7020,1
|
|
20240523,135200,396174380,7030,7030,7030,7030,0
|
|
20240523,135100,396174380,7030,7030,7030,7030,0
|
|
20240523,135000,396174380,7030,7030,7030,7030,0
|
|
20240523,134900,396174380,7030,7030,7030,7030,0
|
|
20240523,134800,396174380,7030,7030,7030,7030,0
|
|
20240523,134700,396174380,7030,7030,7030,7030,0
|
|
20240523,134600,396174380,7030,7030,7030,7030,0
|
|
20240523,134500,396174380,7030,7030,7030,7030,0
|
|
20240523,134400,396174380,7030,7030,7030,7030,0
|
|
20240523,134300,396174380,7030,7030,7030,7030,0
|
|
20240523,134200,396174380,7030,7030,7030,7030,0
|
|
20240523,134100,396174380,7030,7030,7030,7030,0
|
|
20240523,134000,396174380,7030,7030,7030,7030,0
|
|
20240523,133900,396174380,7030,7030,7030,7030,0
|
|
20240523,133800,396174380,7030,7030,7030,7030,0
|
|
20240523,133700,396174380,7030,7030,7030,7030,0
|
|
20240523,133600,396174380,7030,7030,7030,7030,0
|
|
20240523,133500,396174380,7030,7030,7030,7030,0
|
|
20240523,133400,396174380,7030,7030,7030,7030,0
|
|
20240523,133300,396174380,7030,7030,7030,7030,0
|
|
20240523,133200,396174380,7030,7030,7030,7030,0
|
|
20240523,133100,396174380,7030,7030,7030,7030,0
|
|
20240523,133000,396174380,7030,7030,7030,7030,0
|
|
20240523,132900,396174380,7030,7020,7030,7020,8
|
|
20240523,132800,396118150,7040,7040,7040,7040,0
|
|
20240523,132700,396118150,7040,7040,7040,7040,0
|
|
20240523,132600,396118150,7040,7040,7040,7040,0
|
|
20240523,132500,396118150,7040,7040,7040,7040,0
|
|
20240523,132400,396118150,7040,7040,7040,7040,0
|
|
20240523,132300,396118150,7040,7040,7040,7040,0
|
|
20240523,132200,396118150,7040,7040,7040,7040,0
|
|
20240523,132100,396118150,7040,7040,7040,7040,0
|
|
20240523,132000,396118150,7040,7040,7040,7040,0
|
|
20240523,131900,396118150,7040,7040,7040,7040,0
|
|
20240523,131800,396118150,7040,6990,7040,6990,1011
|
|
20240523,131700,389041210,7040,7040,7040,7040,7
|
|
20240523,131600,388991930,7040,7040,7040,7000,538
|
|
20240523,131500,385224410,7000,7070,7070,7000,1022
|
|
20240523,131400,378059650,7020,7070,7070,7020,1827
|
|
20240523,131300,365223240,7080,7080,7080,7080,0
|
|
20240523,131200,365223240,7080,7080,7080,7080,0
|
|
20240523,131100,365223240,7080,7080,7080,7080,0
|
|
20240523,131000,365223240,7080,7080,7080,7080,0
|
|
20240523,130900,365223240,7080,7080,7080,7080,0
|
|
20240523,130800,365223240,7080,7080,7080,7080,0
|
|
20240523,130700,365223240,7080,7080,7080,7080,0
|
|
20240523,130600,365223240,7080,7060,7080,7060,163
|
|
20240523,130500,364070620,7020,7080,7080,7020,1500
|
|
20240523,130400,353474810,7130,7130,7130,7130,0
|
|
20240523,130300,353474810,7130,7130,7130,7130,0
|
|
20240523,130200,353474810,7130,7130,7130,7130,0
|
|
20240523,130100,353474810,7130,7130,7130,7130,0
|
|
20240523,130000,353474810,7130,7130,7130,7130,0
|
|
20240523,125900,353474810,7130,7130,7130,7130,4
|
|
20240523,125800,353446290,7080,7080,7080,7080,2
|
|
20240523,125700,353432130,7120,7120,7120,7120,0
|
|
20240523,125600,353432130,7120,7110,7120,7110,4
|
|
20240523,125500,353403660,7120,7120,7120,7120,0
|
|
20240523,125400,353403660,7120,7120,7120,7120,0
|
|
20240523,125300,353403660,7120,7120,7120,7120,0
|
|
20240523,125200,353403660,7120,7120,7120,7120,0
|
|
20240523,125100,353403660,7120,7120,7120,7120,0
|
|
20240523,125000,353403660,7120,7120,7120,7120,0
|
|
20240523,124900,353403660,7120,7120,7120,7120,0
|
|
20240523,124800,353403660,7120,7120,7120,7120,0
|
|
20240523,124700,353403660,7120,7120,7120,7120,0
|
|
20240523,124600,353403660,7120,7120,7120,7120,0
|
|
20240523,124500,353403660,7120,7120,7120,7120,0
|
|
20240523,124400,353403660,7120,7120,7120,7120,0
|
|
20240523,124300,353403660,7120,7120,7120,7120,0
|
|
20240523,124200,353403660,7120,7120,7120,7120,5
|
|
20240523,124100,353368060,7120,7120,7120,7120,1
|
|
20240523,124000,353360940,7130,7130,7130,7130,10
|
|
20240523,123900,353289640,7120,7120,7120,7120,0
|
|
20240523,123800,353289640,7120,7120,7120,7120,0
|
|
20240523,123700,353289640,7120,7090,7120,7090,1748
|
|
20240523,123600,340850700,7090,7090,7090,7090,0
|
|
20240523,123500,340850700,7090,7090,7090,7090,0
|
|
20240523,123400,340850700,7090,7050,7090,7050,504
|
|
20240523,123300,337297340,7090,7090,7090,7090,0
|
|
20240523,123200,337297340,7090,7090,7090,7090,0
|
|
20240523,123100,337297340,7090,7090,7090,7090,22
|
|
20240523,123000,337141360,7060,7060,7060,7060,0
|
|
20240523,122900,337141360,7060,7070,7070,7060,102
|
|
20240523,122800,336421220,7080,7090,7090,7080,102
|
|
20240523,122700,335699050,7090,7090,7090,7090,0
|
|
20240523,122600,335699050,7090,7090,7090,7090,0
|
|
20240523,122500,335699050,7090,7090,7090,7090,0
|
|
20240523,122400,335699050,7090,7080,7090,7080,142
|
|
20240523,122300,334693680,7090,7090,7090,7090,3
|
|
20240523,122200,334672410,7100,7100,7100,7100,22
|
|
20240523,122100,334516210,7090,7090,7090,7090,3
|
|
20240523,122000,334494940,7100,7100,7100,7100,0
|
|
20240523,121900,334494940,7100,7100,7100,7100,0
|
|
20240523,121800,334494940,7100,7100,7100,7100,0
|
|
20240523,121700,334494940,7100,7100,7100,7100,0
|
|
20240523,121600,334494940,7100,7100,7100,7100,0
|
|
20240523,121500,334494940,7100,7100,7100,7100,2
|
|
20240523,121400,334480740,7120,7120,7120,7120,0
|
|
20240523,121300,334480740,7120,7080,7120,7080,13
|
|
20240523,121200,334388580,7090,7080,7090,7080,2
|
|
20240523,121100,334374410,7120,7120,7120,7120,0
|
|
20240523,121000,334374410,7120,7120,7120,7120,0
|
|
20240523,120900,334374410,7120,7120,7120,7120,0
|
|
20240523,120800,334374410,7120,7120,7120,7120,0
|
|
20240523,120700,334374410,7120,7120,7120,7120,0
|
|
20240523,120600,334374410,7120,7120,7120,7120,0
|
|
20240523,120500,334374410,7120,7120,7120,7120,0
|
|
20240523,120400,334374410,7120,7120,7120,7120,0
|
|
20240523,120300,334374410,7120,7120,7120,7120,0
|
|
20240523,120200,334374410,7120,7120,7120,7120,0
|
|
20240523,120100,334374410,7120,7110,7120,7110,2
|
|
20240523,120000,334360180,7080,7080,7080,7080,86
|
|
20240523,115900,333751300,7080,7080,7080,7080,0
|
|
20240523,115800,333751300,7080,7080,7080,7080,0
|
|
20240523,115700,333751300,7080,7080,7080,7080,0
|
|
20240523,115600,333751300,7080,7080,7080,7080,0
|
|
20240523,115500,333751300,7080,7080,7080,7080,0
|
|
20240523,115400,333751300,7080,7120,7120,7080,106
|
|
20240523,115300,332999940,7080,7110,7120,7080,263
|
|
20240523,115200,331136410,7110,7110,7110,7110,11
|
|
20240523,115100,331058200,7110,7110,7110,7110,0
|
|
20240523,115000,331058200,7110,7110,7110,7110,0
|
|
20240523,114900,331058200,7110,7110,7110,7110,42
|
|
20240523,114800,330759580,7100,7100,7100,7100,4
|
|
20240523,114700,330731180,7110,7110,7110,7110,37
|
|
20240523,114600,330468110,7120,7120,7120,7120,0
|
|
20240523,114500,330468110,7120,7110,7120,7110,26
|
|
20240523,114400,330283040,7120,7120,7120,7120,0
|
|
20240523,114300,330283040,7120,7120,7120,7120,0
|
|
20240523,114200,330283040,7120,7110,7120,7110,30
|
|
20240523,114100,330069480,7100,7100,7100,7100,2
|
|
20240523,114000,330055280,7130,7130,7130,7130,0
|
|
20240523,113900,330055280,7130,7120,7130,7120,141
|
|
20240523,113800,329049960,7130,7130,7130,7130,0
|
|
20240523,113700,329049960,7130,7130,7130,7130,0
|
|
20240523,113600,329049960,7130,7130,7130,7130,0
|
|
20240523,113500,329049960,7130,7130,7130,7130,0
|
|
20240523,113400,329049960,7130,7130,7130,7130,0
|
|
20240523,113300,329049960,7130,7120,7130,7120,70
|
|
20240523,113200,328550870,7130,7130,7130,7130,0
|
|
20240523,113100,328550870,7130,7130,7130,7130,0
|
|
20240523,113000,328550870,7130,7130,7130,7130,0
|
|
20240523,112900,328550870,7130,7130,7130,7130,0
|
|
20240523,112800,328550870,7130,7130,7130,7130,50
|
|
20240523,112700,328194370,7130,7130,7130,7130,0
|
|
20240523,112600,328194370,7130,7130,7130,7130,0
|
|
20240523,112500,328194370,7130,7120,7130,7120,4
|
|
20240523,112400,328165860,7090,7090,7090,7090,1
|
|
20240523,112300,328158770,7140,7120,7140,7120,1749
|
|
20240523,112200,315688380,7140,7140,7140,7140,0
|
|
20240523,112100,315688380,7140,7140,7140,7140,0
|
|
20240523,112000,315688380,7140,7140,7140,7140,0
|
|
20240523,111900,315688380,7140,7140,7140,7140,11
|
|
20240523,111800,315609840,7140,7140,7140,7140,0
|
|
20240523,111700,315609840,7140,7140,7140,7140,44
|
|
20240523,111600,315295680,7140,7140,7140,7140,59
|
|
20240523,111500,314874420,7140,7120,7140,7120,3969
|
|
20240523,111400,286585840,7120,7100,7120,7100,1364
|
|
20240523,111300,276887790,7100,7100,7100,7100,0
|
|
20240523,111200,276887790,7100,7040,7100,7040,4100
|
|
20240523,111100,247819760,7080,7080,7080,7080,0
|
|
20240523,111000,247819760,7080,7080,7080,7080,0
|
|
20240523,110900,247819760,7080,7080,7080,7080,0
|
|
20240523,110800,247819760,7080,7080,7080,7080,0
|
|
20240523,110700,247819760,7080,7080,7080,7080,0
|
|
20240523,110600,247819760,7080,7080,7080,7080,0
|
|
20240523,110500,247819760,7080,7080,7080,7080,0
|
|
20240523,110400,247819760,7080,7080,7080,7080,0
|
|
20240523,110300,247819760,7080,7080,7080,7080,0
|
|
20240523,110200,247819760,7080,7080,7080,7080,0
|
|
20240523,110100,247819760,7080,7080,7080,7080,0
|
|
20240523,110000,247819760,7080,7080,7080,7080,0
|
|
20240523,105900,247819760,7080,7080,7080,7080,0
|
|
20240523,105800,247819760,7080,7080,7080,7080,0
|
|
20240523,105700,247819760,7080,7080,7080,7080,0
|
|
20240523,105600,247819760,7080,7080,7080,7080,0
|
|
20240523,105500,247819760,7080,7080,7080,7080,0
|
|
20240523,105400,247819760,7080,7080,7080,7080,0
|
|
20240523,105300,247819760,7080,7080,7080,7080,0
|
|
20240523,105200,247819760,7080,7080,7080,7080,141
|
|
20240523,105100,246821480,7100,7100,7100,7100,0
|
|
20240523,105000,246821480,7100,7080,7100,7080,1000
|
|
20240523,104900,239726320,7080,7080,7080,7080,5
|
|
20240523,104800,239690920,7090,7080,7090,7080,36
|
|
20240523,104700,239435980,7010,7010,7010,7010,0
|
|
20240523,104600,239435980,7010,7010,7010,7010,71
|
|
20240523,104500,238938270,7080,7050,7080,6990,205
|
|
20240523,104400,237497760,7090,7090,7090,7090,0
|
|
20240523,104300,237497760,7090,7090,7090,7090,0
|
|
20240523,104200,237497760,7090,7090,7090,7090,0
|
|
20240523,104100,237497760,7090,7090,7090,7090,86
|
|
20240523,104000,236888020,7090,7090,7090,7090,0
|
|
20240523,103900,236888020,7090,7050,7090,7050,900
|
|
20240523,103800,230528110,7050,7050,7050,7050,0
|
|
20240523,103700,230528110,7050,7050,7050,7050,10
|
|
20240523,103600,230457610,7050,7010,7050,7010,21
|
|
20240523,103500,230310360,7030,7030,7030,7030,1
|
|
20240523,103400,230303330,7050,7040,7050,7040,1574
|
|
20240523,103300,219214930,7000,7000,7000,7000,0
|
|
20240523,103200,219214930,7000,7000,7000,7000,0
|
|
20240523,103100,219214930,7000,7000,7000,7000,0
|
|
20240523,103000,219214930,7000,7000,7000,7000,0
|
|
20240523,102900,219214930,7000,7020,7030,7000,996
|
|
20240523,102800,212224930,7010,7010,7010,7010,2
|
|
20240523,102700,212210910,7000,7000,7000,7000,2
|
|
20240523,102600,212196910,7000,7000,7000,7000,246
|
|
20240523,102500,210474910,6990,6990,6990,6990,0
|
|
20240523,102400,210474910,6990,6990,6990,6990,0
|
|
20240523,102300,210474910,6990,6990,6990,6990,0
|
|
20240523,102200,210474910,6990,7000,7000,6990,326
|
|
20240523,102100,208193910,7000,6970,7000,6970,821
|
|
20240523,102000,202459650,6980,6980,6980,6980,0
|
|
20240523,101900,202459650,6980,6980,6980,6980,5
|
|
20240523,101800,202424750,6980,6980,6980,6980,0
|
|
20240523,101700,202424750,6980,6970,6980,6970,722
|
|
20240523,101600,197386570,6960,6960,6960,6960,71
|
|
20240523,101500,196892410,6960,6960,6960,6960,0
|
|
20240523,101400,196892410,6960,6950,6960,6950,371
|
|
20240523,101300,194312960,6950,6950,6950,6950,0
|
|
20240523,101200,194312960,6950,6950,6950,6950,0
|
|
20240523,101100,194312960,6950,6950,6950,6950,0
|
|
20240523,101000,194312960,6950,6950,6950,6950,0
|
|
20240523,100900,194312960,6950,6950,6950,6950,0
|
|
20240523,100800,194312960,6950,6940,6950,6940,136
|
|
20240523,100700,193368920,6930,6930,6930,6930,0
|
|
20240523,100600,193368920,6930,6930,6930,6930,0
|
|
20240523,100500,193368920,6930,6930,6930,6930,0
|
|
20240523,100400,193368920,6930,6930,6930,6930,0
|
|
20240523,100300,193368920,6930,6930,6930,6930,0
|
|
20240523,100200,193368920,6930,6910,6930,6910,15
|
|
20240523,100100,193265250,6940,6940,6940,6940,0
|
|
20240523,100000,193265250,6940,6940,6940,6940,0
|
|
20240523,095900,193265250,6940,6940,6940,6940,2
|
|
20240523,095800,193251370,6930,6930,6930,6930,0
|
|
20240523,095700,193251370,6930,6920,6930,6920,751
|
|
20240523,095600,188047260,6920,6920,6920,6920,1
|
|
20240523,095500,188040340,6920,6920,6920,6920,0
|
|
20240523,095400,188040340,6920,6920,6920,6920,0
|
|
20240523,095300,188040340,6920,6920,6920,6920,0
|
|
20240523,095200,188040340,6920,6920,6920,6920,10
|
|
20240523,095100,187971140,6920,6920,6920,6920,0
|
|
20240523,095000,187971140,6920,6920,6920,6920,179
|
|
20240523,094900,186732460,6920,6920,6920,6920,0
|
|
20240523,094800,186732460,6920,6920,6920,6920,0
|
|
20240523,094700,186732460,6920,6910,6920,6880,298
|
|
20240523,094600,184678830,6920,6920,6920,6920,0
|
|
20240523,094500,184678830,6920,6920,6920,6920,5
|
|
20240523,094400,184644230,6920,6920,6920,6920,0
|
|
20240523,094300,184644230,6920,6920,6920,6920,44
|
|
20240523,094200,184339750,6880,6880,6880,6880,2
|
|
20240523,094100,184325990,6920,6920,6920,6920,0
|
|
20240523,094000,184325990,6920,6920,6920,6920,10
|
|
20240523,093900,184256790,6920,6920,6920,6920,0
|
|
20240523,093800,184256790,6920,6920,6920,6920,0
|
|
20240523,093700,184256790,6920,6920,6920,6920,0
|
|
20240523,093600,184256790,6920,6920,6920,6920,0
|
|
20240523,093500,184256790,6920,6920,6920,6920,0
|
|
20240523,093400,184256790,6920,6920,6920,6920,0
|
|
20240523,093300,184256790,6920,6920,6920,6920,0
|
|
20240523,093200,184256790,6920,6910,6920,6910,91
|
|
20240523,093100,183627970,6870,6910,6910,6870,115
|
|
20240523,093000,182837800,6910,6910,6910,6910,3
|
|
20240523,092900,182817070,6910,6910,6910,6910,0
|
|
20240523,092800,182817070,6910,6910,6910,6910,5
|
|
20240523,092700,182782520,6840,6890,6910,6840,1087
|
|
20240523,092600,175331860,6880,6880,6880,6880,25
|
|
20240523,092500,175159860,6890,6890,6890,6890,0
|
|
20240523,092400,175159860,6890,6890,6890,6890,915
|
|
20240523,092300,168855510,6900,6900,6900,6900,0
|
|
20240523,092200,168855510,6900,6900,6900,6900,48
|
|
20240523,092100,168524310,6890,6890,6890,6890,0
|
|
20240523,092000,168524310,6890,6880,6890,6880,282
|
|
20240523,091900,166581950,6880,6880,6880,6880,487
|
|
20240523,091800,163231390,6880,6880,6880,6880,22
|
|
20240523,091700,163080030,6850,6850,6850,6850,15
|
|
20240523,091600,162977280,6880,6850,6880,6850,81
|
|
20240523,091500,162422370,6850,6850,6850,6850,100
|
|
20240523,091400,161737370,6880,6820,6880,6810,1083
|
|
20240523,091300,154361710,6820,6850,6910,6820,3269
|
|
20240523,091200,132051140,6890,6890,6890,6890,40
|
|
20240523,091100,131775540,6890,6870,6890,6840,1725
|
|
20240523,091000,119966000,6870,6870,6870,6870,1200
|
|
20240523,090900,111722000,6900,6900,6900,6900,0
|
|
20240523,090800,111722000,6900,6900,6900,6900,1
|
|
20240523,090700,111715100,6920,6920,6920,6920,4
|
|
20240523,090600,111687420,6870,6880,6880,6870,500
|
|
20240523,090500,108252340,6910,6920,6920,6870,3149
|
|
20240523,090400,86553160,6900,6950,6950,6900,2700
|
|
20240523,090300,67879470,6970,6970,6970,6970,362
|
|
20240523,090200,65356330,6970,6930,6970,6890,6811
|
|
20240523,090100,18364800,6940,6940,6940,6940,0
|
|
20240523,090000,18364800,6940,6940,6940,6940,164
|