671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,200800,112437810,9030,9030,9030,9030,116
|
|
20240524,200700,112437810,9030,9030,9030,9030,0
|
|
20240524,200600,112437810,9030,9030,9030,9030,0
|
|
20240524,200500,112437810,9030,9030,9030,9030,0
|
|
20240524,200400,112437810,9030,9030,9030,9030,0
|
|
20240524,200300,112437810,9030,9030,9030,9030,0
|
|
20240524,200200,112437810,9030,9030,9030,9030,0
|
|
20240524,200100,112437810,9030,9030,9030,9030,0
|
|
20240524,200000,112437810,9030,9030,9030,9030,0
|
|
20240524,195900,112437810,9030,9030,9030,9030,0
|
|
20240524,195800,112437810,9030,9030,9030,9030,0
|
|
20240524,195700,112437810,9030,9030,9030,9030,0
|
|
20240524,195600,112437810,9030,9030,9030,9030,0
|
|
20240524,195500,112437810,9030,9030,9030,9030,0
|
|
20240524,195400,112437810,9030,9030,9030,9030,0
|
|
20240524,195300,112437810,9030,9030,9030,9030,0
|
|
20240524,195200,112437810,9030,9030,9030,9030,0
|
|
20240524,195100,112437810,9030,9030,9030,9030,0
|
|
20240524,195000,112437810,9030,9030,9030,9030,0
|
|
20240524,194900,112437810,9030,9030,9030,9030,0
|
|
20240524,194800,112437810,9030,9030,9030,9030,0
|
|
20240524,194700,112437810,9030,9030,9030,9030,0
|
|
20240524,194600,112437810,9030,9030,9030,9030,0
|
|
20240524,194500,112437810,9030,9030,9030,9030,0
|
|
20240524,194400,112437810,9030,9030,9030,9030,0
|
|
20240524,194300,112437810,9030,9030,9030,9030,0
|
|
20240524,194200,112437810,9030,9030,9030,9030,0
|
|
20240524,194100,112437810,9030,9030,9030,9030,0
|
|
20240524,194000,112437810,9030,9030,9030,9030,0
|
|
20240524,193900,112437810,9030,9030,9030,9030,0
|
|
20240524,193800,112437810,9030,9030,9030,9030,116
|
|
20240524,193700,112437810,9030,9030,9030,9030,0
|
|
20240524,193600,112437810,9030,9030,9030,9030,0
|
|
20240524,193500,112437810,9030,9030,9030,9030,0
|
|
20240524,193400,112437810,9030,9030,9030,9030,0
|
|
20240524,193300,112437810,9030,9030,9030,9030,0
|
|
20240524,193200,112437810,9030,9030,9030,9030,0
|
|
20240524,193100,112437810,9030,9030,9030,9030,0
|
|
20240524,193000,112437810,9030,9030,9030,9030,0
|
|
20240524,192900,112437810,9030,9030,9030,9030,0
|
|
20240524,192800,112437810,9030,9030,9030,9030,0
|
|
20240524,192700,112437810,9030,9030,9030,9030,0
|
|
20240524,192600,112437810,9030,9030,9030,9030,0
|
|
20240524,192500,112437810,9030,9030,9030,9030,0
|
|
20240524,192400,112437810,9030,9030,9030,9030,0
|
|
20240524,192300,112437810,9030,9030,9030,9030,0
|
|
20240524,192200,112437810,9030,9030,9030,9030,0
|
|
20240524,192100,112437810,9030,9030,9030,9030,0
|
|
20240524,192000,112437810,9030,9030,9030,9030,0
|
|
20240524,191900,112437810,9030,9030,9030,9030,0
|
|
20240524,191800,112437810,9030,9030,9030,9030,0
|
|
20240524,191700,112437810,9030,9030,9030,9030,0
|
|
20240524,191600,112437810,9030,9030,9030,9030,0
|
|
20240524,191500,112437810,9030,9030,9030,9030,0
|
|
20240524,191400,112437810,9030,9030,9030,9030,0
|
|
20240524,191300,112437810,9030,9030,9030,9030,0
|
|
20240524,191200,112437810,9030,9030,9030,9030,0
|
|
20240524,191100,112437810,9030,9030,9030,9030,0
|
|
20240524,191000,112437810,9030,9030,9030,9030,0
|
|
20240524,190900,112437810,9030,9030,9030,9030,0
|
|
20240524,190800,112437810,9030,9030,9030,9030,116
|
|
20240524,190700,112437810,9030,9030,9030,9030,0
|
|
20240524,190600,112437810,9030,9030,9030,9030,0
|
|
20240524,190500,112437810,9030,9030,9030,9030,0
|
|
20240524,190400,112437810,9030,9030,9030,9030,0
|
|
20240524,190300,112437810,9030,9030,9030,9030,0
|
|
20240524,190200,112437810,9030,9030,9030,9030,0
|
|
20240524,190100,112437810,9030,9030,9030,9030,0
|
|
20240524,190000,112437810,9030,9030,9030,9030,0
|
|
20240524,185900,112437810,9030,9030,9030,9030,0
|
|
20240524,185800,112437810,9030,9030,9030,9030,0
|
|
20240524,185700,112437810,9030,9030,9030,9030,0
|
|
20240524,185600,112437810,9030,9030,9030,9030,0
|
|
20240524,185500,112437810,9030,9030,9030,9030,0
|
|
20240524,185400,112437810,9030,9030,9030,9030,0
|
|
20240524,185300,112437810,9030,9030,9030,9030,0
|
|
20240524,185200,112437810,9030,9030,9030,9030,0
|
|
20240524,185100,112437810,9030,9030,9030,9030,0
|
|
20240524,185000,112437810,9030,9030,9030,9030,0
|
|
20240524,184900,112437810,9030,9030,9030,9030,0
|
|
20240524,184800,112437810,9030,9030,9030,9030,0
|
|
20240524,184700,112437810,9030,9030,9030,9030,0
|
|
20240524,184600,112437810,9030,9030,9030,9030,0
|
|
20240524,184500,112437810,9030,9030,9030,9030,0
|
|
20240524,184400,112437810,9030,9030,9030,9030,0
|
|
20240524,184300,112437810,9030,9030,9030,9030,0
|
|
20240524,184200,112437810,9030,9030,9030,9030,0
|
|
20240524,184100,112437810,9030,9030,9030,9030,0
|
|
20240524,184000,112437810,9030,9030,9030,9030,0
|
|
20240524,183900,112437810,9030,9030,9030,9030,0
|
|
20240524,183800,112437810,9030,9030,9030,9030,116
|
|
20240524,183700,112437810,9030,9030,9030,9030,0
|
|
20240524,183600,112437810,9030,9030,9030,9030,0
|
|
20240524,183500,112437810,9030,9030,9030,9030,0
|
|
20240524,183400,112437810,9030,9030,9030,9030,0
|
|
20240524,183300,112437810,9030,9030,9030,9030,0
|
|
20240524,183200,112437810,9030,9030,9030,9030,0
|
|
20240524,183100,112437810,9030,9030,9030,9030,0
|
|
20240524,183000,112437810,9030,9030,9030,9030,0
|
|
20240524,182900,112437810,9030,9030,9030,9030,0
|
|
20240524,182800,112437810,9030,9030,9030,9030,0
|
|
20240524,182700,112437810,9030,9030,9030,9030,0
|
|
20240524,182600,112437810,9030,9030,9030,9030,0
|
|
20240524,182500,112437810,9030,9030,9030,9030,0
|
|
20240524,182400,112437810,9030,9030,9030,9030,0
|
|
20240524,182300,112437810,9030,9030,9030,9030,0
|
|
20240524,182200,112437810,9030,9030,9030,9030,0
|
|
20240524,182100,112437810,9030,9030,9030,9030,0
|
|
20240524,182000,112437810,9030,9030,9030,9030,0
|
|
20240524,181900,112437810,9030,9030,9030,9030,0
|
|
20240524,181800,112437810,9030,9030,9030,9030,0
|
|
20240524,181700,112437810,9030,9030,9030,9030,0
|
|
20240524,181600,112437810,9030,9030,9030,9030,0
|
|
20240524,181500,112437810,9030,9030,9030,9030,0
|
|
20240524,181400,112437810,9030,9030,9030,9030,0
|
|
20240524,181300,112437810,9030,9030,9030,9030,0
|
|
20240524,181200,112437810,9030,9030,9030,9030,0
|
|
20240524,181100,112437810,9030,9030,9030,9030,0
|
|
20240524,181000,112437810,9030,9030,9030,9030,0
|
|
20240524,180900,112437810,9030,9030,9030,9030,0
|
|
20240524,180800,112437810,9030,9030,9030,9030,116
|
|
20240524,180700,112437810,9030,9030,9030,9030,0
|
|
20240524,180600,112437810,9030,9030,9030,9030,0
|
|
20240524,180500,112437810,9030,9030,9030,9030,0
|
|
20240524,180400,112437810,9030,9030,9030,9030,0
|
|
20240524,180300,112437810,9030,9030,9030,9030,0
|
|
20240524,180200,112437810,9030,9030,9030,9030,0
|
|
20240524,180100,112437810,9030,9030,9030,9030,0
|
|
20240524,180000,112437810,9030,9030,9030,9030,0
|
|
20240524,175900,112437810,9030,9030,9030,9030,0
|
|
20240524,175800,112437810,9030,9030,9030,9030,0
|
|
20240524,175700,112437810,9030,9030,9030,9030,0
|
|
20240524,175600,112437810,9030,9030,9030,9030,0
|
|
20240524,175500,112437810,9030,9030,9030,9030,0
|
|
20240524,175400,112437810,9030,9030,9030,9030,0
|
|
20240524,175300,112437810,9030,9030,9030,9030,0
|
|
20240524,175200,112437810,9030,9030,9030,9030,0
|
|
20240524,175100,112437810,9030,9030,9030,9030,0
|
|
20240524,175000,112437810,9030,9030,9030,9030,0
|
|
20240524,174900,112437810,9030,9030,9030,9030,0
|
|
20240524,174800,112437810,9030,9030,9030,9030,0
|
|
20240524,174700,112437810,9030,9030,9030,9030,0
|
|
20240524,174600,112437810,9030,9030,9030,9030,0
|
|
20240524,174500,112437810,9030,9030,9030,9030,0
|
|
20240524,174400,112437810,9030,9030,9030,9030,0
|
|
20240524,174300,112437810,9030,9030,9030,9030,0
|
|
20240524,174200,112437810,9030,9030,9030,9030,0
|
|
20240524,174100,112437810,9030,9030,9030,9030,0
|
|
20240524,174000,112437810,9030,9030,9030,9030,0
|
|
20240524,173900,112437810,9030,9030,9030,9030,0
|
|
20240524,173800,112437810,9030,9030,9030,9030,116
|
|
20240524,173700,112437810,9030,9030,9030,9030,0
|
|
20240524,173600,112437810,9030,9030,9030,9030,0
|
|
20240524,173500,112437810,9030,9030,9030,9030,0
|
|
20240524,173400,112437810,9030,9030,9030,9030,0
|
|
20240524,173300,112437810,9030,9030,9030,9030,0
|
|
20240524,173200,112437810,9030,9030,9030,9030,0
|
|
20240524,173100,112437810,9030,9030,9030,9030,0
|
|
20240524,173000,112437810,9030,9030,9030,9030,0
|
|
20240524,172900,112437810,9030,9030,9030,9030,0
|
|
20240524,172800,112437810,9030,9030,9030,9030,0
|
|
20240524,172700,112437810,9030,9030,9030,9030,0
|
|
20240524,172600,112437810,9030,9030,9030,9030,0
|
|
20240524,172500,112437810,9030,9030,9030,9030,0
|
|
20240524,172400,112437810,9030,9030,9030,9030,0
|
|
20240524,172300,112437810,9030,9030,9030,9030,0
|
|
20240524,172200,112437810,9030,9030,9030,9030,0
|
|
20240524,172100,112437810,9030,9030,9030,9030,0
|
|
20240524,172000,112437810,9030,9030,9030,9030,0
|
|
20240524,171900,112437810,9030,9030,9030,9030,0
|
|
20240524,171800,112437810,9030,9030,9030,9030,0
|
|
20240524,171700,112437810,9030,9030,9030,9030,0
|
|
20240524,171600,112437810,9030,9030,9030,9030,0
|
|
20240524,171500,112437810,9030,9030,9030,9030,0
|
|
20240524,171400,112437810,9030,9030,9030,9030,0
|
|
20240524,171300,112437810,9030,9030,9030,9030,0
|
|
20240524,171200,112437810,9030,9030,9030,9030,0
|
|
20240524,171100,112437810,9030,9030,9030,9030,0
|
|
20240524,171000,112437810,9030,9030,9030,9030,0
|
|
20240524,170900,112437810,9030,9030,9030,9030,0
|
|
20240524,170800,112437810,9030,9030,9030,9030,116
|
|
20240524,170700,112437810,9030,9030,9030,9030,0
|
|
20240524,170600,112437810,9030,9030,9030,9030,0
|
|
20240524,170500,112437810,9030,9030,9030,9030,0
|
|
20240524,170400,112437810,9030,9030,9030,9030,0
|
|
20240524,170300,112437810,9030,9030,9030,9030,0
|
|
20240524,170200,112437810,9030,9030,9030,9030,0
|
|
20240524,170100,112437810,9030,9030,9030,9030,0
|
|
20240524,170000,112437810,9030,9030,9030,9030,0
|
|
20240524,165900,112437810,9030,9030,9030,9030,0
|
|
20240524,165800,112437810,9030,9030,9030,9030,0
|
|
20240524,165700,112437810,9030,9030,9030,9030,0
|
|
20240524,165600,112437810,9030,9030,9030,9030,0
|
|
20240524,165500,112437810,9030,9030,9030,9030,0
|
|
20240524,165400,112437810,9030,9030,9030,9030,0
|
|
20240524,165300,112437810,9030,9030,9030,9030,0
|
|
20240524,165200,112437810,9030,9030,9030,9030,0
|
|
20240524,165100,112437810,9030,9030,9030,9030,0
|
|
20240524,165000,112437810,9030,9030,9030,9030,0
|
|
20240524,164900,112437810,9030,9030,9030,9030,0
|
|
20240524,164800,112437810,9030,9030,9030,9030,0
|
|
20240524,164700,112437810,9030,9030,9030,9030,0
|
|
20240524,164600,112437810,9030,9030,9030,9030,0
|
|
20240524,164500,112437810,9030,9030,9030,9030,0
|
|
20240524,164400,112437810,9030,9030,9030,9030,0
|
|
20240524,164300,112437810,9030,9030,9030,9030,0
|
|
20240524,164200,112437810,9030,9030,9030,9030,0
|
|
20240524,164100,112437810,9030,9030,9030,9030,0
|
|
20240524,164000,112437810,9030,9030,9030,9030,0
|
|
20240524,163900,112437810,9030,9030,9030,9030,0
|
|
20240524,163800,112437810,9030,9030,9030,9030,116
|
|
20240524,163700,112437810,9030,9030,9030,9030,0
|
|
20240524,163600,112437810,9030,9030,9030,9030,0
|
|
20240524,163500,112437810,9030,9030,9030,9030,0
|
|
20240524,163400,112437810,9030,9030,9030,9030,0
|
|
20240524,163300,112437810,9030,9030,9030,9030,0
|
|
20240524,163200,112437810,9030,9030,9030,9030,0
|
|
20240524,163100,112437810,9030,9030,9030,9030,0
|
|
20240524,163000,112437810,9030,9030,9030,9030,0
|
|
20240524,162900,112437810,9030,9030,9030,9030,0
|
|
20240524,162800,112437810,9030,9030,9030,9030,0
|
|
20240524,162700,112437810,9030,9030,9030,9030,0
|
|
20240524,162600,112437810,9030,9030,9030,9030,0
|
|
20240524,162500,112437810,9030,9030,9030,9030,0
|
|
20240524,162400,112437810,9030,9030,9030,9030,0
|
|
20240524,162300,112437810,9030,9030,9030,9030,0
|
|
20240524,162200,112437810,9030,9030,9030,9030,0
|
|
20240524,162100,112437810,9030,9030,9030,9030,0
|
|
20240524,162000,112437810,9030,9030,9030,9030,0
|
|
20240524,161900,112437810,9030,9030,9030,9030,0
|
|
20240524,161800,112437810,9030,9030,9030,9030,0
|
|
20240524,161700,112437810,9030,9030,9030,9030,0
|
|
20240524,161600,112437810,9030,9030,9030,9030,0
|
|
20240524,161500,112437810,9030,9030,9030,9030,0
|
|
20240524,161400,112437810,9030,9030,9030,9030,0
|
|
20240524,161300,112437810,9030,9030,9030,9030,0
|
|
20240524,161200,112437810,9030,9030,9030,9030,0
|
|
20240524,161100,112437810,9030,9030,9030,9030,0
|
|
20240524,161000,112437810,9030,9030,9030,9030,0
|
|
20240524,160900,112437810,9030,9030,9030,9030,0
|
|
20240524,160800,112437810,9030,9030,9030,9030,116
|
|
20240524,160700,112437810,9030,9030,9030,9030,0
|
|
20240524,160600,112437810,9030,9030,9030,9030,0
|
|
20240524,160500,112437810,9030,9030,9030,9030,0
|
|
20240524,160400,112437810,9030,9030,9030,9030,0
|
|
20240524,160300,112437810,9030,9030,9030,9030,0
|
|
20240524,160200,112437810,9030,9030,9030,9030,0
|
|
20240524,160100,112437810,9030,9030,9030,9030,0
|
|
20240524,160000,112437810,9030,9030,9030,9030,0
|
|
20240524,155900,112437810,9030,9030,9030,9030,0
|
|
20240524,155800,112437810,9030,9030,9030,9030,0
|
|
20240524,155700,112437810,9030,9030,9030,9030,0
|
|
20240524,155600,112437810,9030,9030,9030,9030,0
|
|
20240524,155500,112437810,9030,9030,9030,9030,0
|
|
20240524,155400,112437810,9030,9030,9030,9030,0
|
|
20240524,155300,112437810,9030,9030,9030,9030,0
|
|
20240524,155200,112437810,9030,9030,9030,9030,0
|
|
20240524,155100,112437810,9030,9030,9030,9030,0
|
|
20240524,155000,112437810,9030,9030,9030,9030,0
|
|
20240524,154900,112437810,9030,9030,9030,9030,0
|
|
20240524,154800,112437810,9030,9030,9030,9030,0
|
|
20240524,154700,112437810,9030,9030,9030,9030,0
|
|
20240524,154600,112437810,9030,9030,9030,9030,0
|
|
20240524,154500,112437810,9030,9030,9030,9030,0
|
|
20240524,154400,112437810,9030,9030,9030,9030,0
|
|
20240524,154300,112437810,9030,9030,9030,9030,0
|
|
20240524,154200,112437810,9030,9030,9030,9030,0
|
|
20240524,154100,112437810,9030,9030,9030,9030,0
|
|
20240524,154000,112437810,9030,9030,9030,9030,0
|
|
20240524,153900,112437810,9030,9030,9030,9030,0
|
|
20240524,153800,112437810,9030,9030,9030,9030,116
|
|
20240524,153700,112437810,9030,9030,9030,9030,0
|
|
20240524,153600,112437810,9030,9030,9030,9030,0
|
|
20240524,153500,112437810,9030,9030,9030,9030,0
|
|
20240524,153400,112437810,9030,9030,9030,9030,0
|
|
20240524,153300,112437810,9030,9030,9030,9030,0
|
|
20240524,153200,112437810,9030,9030,9030,9030,0
|
|
20240524,153100,112437810,9030,9030,9030,9030,0
|
|
20240524,153000,112437810,9030,9030,9030,9030,116
|
|
20240524,152900,111390330,9020,9020,9020,9020,0
|
|
20240524,152800,111390330,9020,9020,9020,9020,0
|
|
20240524,152700,111390330,9020,9020,9020,9020,0
|
|
20240524,152600,111390330,9020,9020,9020,9020,0
|
|
20240524,152500,111390330,9020,9020,9020,9020,0
|
|
20240524,152400,111390330,9020,9020,9020,9020,0
|
|
20240524,152300,111390330,9020,9020,9020,9020,0
|
|
20240524,152200,111390330,9020,9020,9020,9020,0
|
|
20240524,152100,111390330,9020,9020,9020,9020,0
|
|
20240524,152000,111390330,9020,9020,9020,9020,0
|
|
20240524,151900,111390330,9020,9020,9020,9020,0
|
|
20240524,151800,111390330,9020,9020,9020,9020,2
|
|
20240524,151700,111372290,9050,9050,9050,9050,1
|
|
20240524,151600,111363240,9060,9060,9060,9060,83
|
|
20240524,151500,110611260,9060,9060,9060,9060,0
|
|
20240524,151400,110611260,9060,9060,9060,9060,0
|
|
20240524,151300,110611260,9060,9050,9060,9050,51
|
|
20240524,151200,110149700,9050,9050,9050,9050,119
|
|
20240524,151100,109072750,9050,9050,9050,9050,223
|
|
20240524,151000,107054600,9050,9050,9050,9050,0
|
|
20240524,150900,107054600,9050,9010,9050,9010,42
|
|
20240524,150800,106674540,9050,9050,9050,9050,0
|
|
20240524,150700,106674540,9050,9050,9050,9050,906
|
|
20240524,150600,98475240,9050,9040,9050,9040,694
|
|
20240524,150500,92194890,9040,9040,9040,9040,0
|
|
20240524,150400,92194890,9040,9040,9040,9040,5
|
|
20240524,150300,92149690,9040,9040,9040,9040,0
|
|
20240524,150200,92149690,9040,9040,9040,9040,1
|
|
20240524,150100,92140650,9020,9020,9020,9020,0
|
|
20240524,150000,92140650,9020,9020,9020,9020,0
|
|
20240524,145900,92140650,9020,9020,9020,9020,3
|
|
20240524,145800,92113590,9050,9050,9050,9050,0
|
|
20240524,145700,92113590,9050,9050,9050,9050,0
|
|
20240524,145600,92113590,9050,9050,9050,9050,0
|
|
20240524,145500,92113590,9050,9050,9050,9050,734
|
|
20240524,145400,85470890,9060,9060,9060,9060,0
|
|
20240524,145300,85470890,9060,9060,9060,9060,1
|
|
20240524,145200,85461830,9050,9050,9050,9050,7
|
|
20240524,145100,85398480,9050,9030,9050,9030,625
|
|
20240524,145000,79746210,9010,9010,9010,9010,0
|
|
20240524,144900,79746210,9010,9010,9010,9010,14
|
|
20240524,144800,79620070,9020,9020,9020,9020,0
|
|
20240524,144700,79620070,9020,9020,9020,9020,0
|
|
20240524,144600,79620070,9020,9020,9020,9020,0
|
|
20240524,144500,79620070,9020,9020,9020,9020,0
|
|
20240524,144400,79620070,9020,9020,9020,9020,0
|
|
20240524,144300,79620070,9020,9020,9020,9020,20
|
|
20240524,144200,79439670,9020,9020,9020,9020,0
|
|
20240524,144100,79439670,9020,9020,9020,9020,0
|
|
20240524,144000,79439670,9020,9020,9020,9020,0
|
|
20240524,143900,79439670,9020,9020,9020,9020,0
|
|
20240524,143800,79439670,9020,9020,9020,9020,0
|
|
20240524,143700,79439670,9020,9020,9020,9020,0
|
|
20240524,143600,79439670,9020,9020,9020,9020,0
|
|
20240524,143500,79439670,9020,9020,9020,9020,18
|
|
20240524,143400,79277310,9020,9020,9020,9020,6
|
|
20240524,143300,79223190,9020,9020,9020,9020,2
|
|
20240524,143200,79205150,9020,9020,9020,9020,0
|
|
20240524,143100,79205150,9020,9020,9020,9020,20
|
|
20240524,143000,79024750,9020,9020,9020,9020,0
|
|
20240524,142900,79024750,9020,9020,9020,9020,0
|
|
20240524,142800,79024750,9020,9020,9020,9020,0
|
|
20240524,142700,79024750,9020,9020,9020,9020,0
|
|
20240524,142600,79024750,9020,9020,9020,9020,0
|
|
20240524,142500,79024750,9020,9020,9020,9020,0
|
|
20240524,142400,79024750,9020,9020,9020,9020,0
|
|
20240524,142300,79024750,9020,9020,9020,9020,0
|
|
20240524,142200,79024750,9020,9020,9020,9020,18
|
|
20240524,142100,78862390,9020,9020,9020,9020,0
|
|
20240524,142000,78862390,9020,9020,9020,9020,17
|
|
20240524,141900,78709050,9020,9020,9020,9020,19
|
|
20240524,141800,78537670,9020,9020,9020,9020,26
|
|
20240524,141700,78303150,9020,9020,9020,9020,14
|
|
20240524,141600,78176870,9010,9010,9010,9010,0
|
|
20240524,141500,78176870,9010,9010,9010,9010,35
|
|
20240524,141400,77861520,9020,9020,9020,9020,0
|
|
20240524,141300,77861520,9020,9020,9020,9020,2
|
|
20240524,141200,77843480,9030,9030,9030,9030,0
|
|
20240524,141100,77843480,9030,9030,9030,9030,0
|
|
20240524,141000,77843480,9030,9030,9030,9030,0
|
|
20240524,140900,77843480,9030,9030,9030,9030,0
|
|
20240524,140800,77843480,9030,9030,9030,9030,0
|
|
20240524,140700,77843480,9030,9030,9030,9030,0
|
|
20240524,140600,77843480,9030,9030,9030,9030,90
|
|
20240524,140500,77030780,9030,9030,9030,9030,0
|
|
20240524,140400,77030780,9030,9030,9030,9030,0
|
|
20240524,140300,77030780,9030,9030,9030,9030,1
|
|
20240524,140200,77021750,9010,9010,9010,9010,0
|
|
20240524,140100,77021750,9010,9010,9010,9010,0
|
|
20240524,140000,77021750,9010,9010,9010,9010,0
|
|
20240524,135900,77021750,9010,9010,9010,9010,0
|
|
20240524,135800,77021750,9010,9010,9010,9010,0
|
|
20240524,135700,77021750,9010,9010,9010,9010,0
|
|
20240524,135600,77021750,9010,9010,9010,9010,0
|
|
20240524,135500,77021750,9010,9010,9010,9010,0
|
|
20240524,135400,77021750,9010,9010,9010,9010,0
|
|
20240524,135300,77021750,9010,9010,9010,9010,0
|
|
20240524,135200,77021750,9010,9010,9010,9010,0
|
|
20240524,135100,77021750,9010,9010,9010,9010,0
|
|
20240524,135000,77021750,9010,9010,9010,9010,0
|
|
20240524,134900,77021750,9010,9010,9010,9010,0
|
|
20240524,134800,77021750,9010,9010,9010,9010,0
|
|
20240524,134700,77021750,9010,9010,9010,9010,0
|
|
20240524,134600,77021750,9010,9010,9010,9010,0
|
|
20240524,134500,77021750,9010,9010,9010,9010,0
|
|
20240524,134400,77021750,9010,9010,9010,9010,0
|
|
20240524,134300,77021750,9010,9010,9010,9010,0
|
|
20240524,134200,77021750,9010,9010,9010,9010,0
|
|
20240524,134100,77021750,9010,9010,9010,9010,0
|
|
20240524,134000,77021750,9010,9010,9010,9010,0
|
|
20240524,133900,77021750,9010,9010,9010,9010,0
|
|
20240524,133800,77021750,9010,9010,9010,9010,25
|
|
20240524,133700,76796500,9020,9020,9020,9020,330
|
|
20240524,133600,73819900,9020,9020,9020,9020,0
|
|
20240524,133500,73819900,9020,9020,9020,9020,0
|
|
20240524,133400,73819900,9020,9020,9020,9020,0
|
|
20240524,133300,73819900,9020,9020,9020,9020,0
|
|
20240524,133200,73819900,9020,9020,9020,9020,36
|
|
20240524,133100,73495180,9030,9030,9030,9030,0
|
|
20240524,133000,73495180,9030,9030,9030,9030,0
|
|
20240524,132900,73495180,9030,9030,9030,9030,0
|
|
20240524,132800,73495180,9030,9030,9030,9030,0
|
|
20240524,132700,73495180,9030,9030,9030,9030,0
|
|
20240524,132600,73495180,9030,9030,9030,9030,30
|
|
20240524,132500,73224280,9030,9030,9030,9030,0
|
|
20240524,132400,73224280,9030,9030,9030,9030,0
|
|
20240524,132300,73224280,9030,9030,9030,9030,0
|
|
20240524,132200,73224280,9030,9030,9030,9030,0
|
|
20240524,132100,73224280,9030,9030,9030,9030,0
|
|
20240524,132000,73224280,9030,9030,9030,9030,0
|
|
20240524,131900,73224280,9030,9030,9030,9030,0
|
|
20240524,131800,73224280,9030,9030,9030,9030,0
|
|
20240524,131700,73224280,9030,9030,9030,9030,0
|
|
20240524,131600,73224280,9030,9030,9030,9030,33
|
|
20240524,131500,72926290,9030,9030,9030,9030,0
|
|
20240524,131400,72926290,9030,9030,9030,9030,0
|
|
20240524,131300,72926290,9030,9030,9030,9030,0
|
|
20240524,131200,72926290,9030,9030,9030,9030,0
|
|
20240524,131100,72926290,9030,9030,9030,9030,0
|
|
20240524,131000,72926290,9030,9030,9030,9030,0
|
|
20240524,130900,72926290,9030,9030,9030,9030,0
|
|
20240524,130800,72926290,9030,9030,9030,9030,0
|
|
20240524,130700,72926290,9030,9030,9030,9030,0
|
|
20240524,130600,72926290,9030,9030,9030,9030,27
|
|
20240524,130500,72682480,9030,9030,9030,9030,0
|
|
20240524,130400,72682480,9030,9030,9030,9030,0
|
|
20240524,130300,72682480,9030,9030,9030,9030,0
|
|
20240524,130200,72682480,9030,9030,9030,9030,0
|
|
20240524,130100,72682480,9030,9030,9030,9030,0
|
|
20240524,130000,72682480,9030,9030,9030,9030,0
|
|
20240524,125900,72682480,9030,9030,9030,9030,0
|
|
20240524,125800,72682480,9030,9030,9030,9030,0
|
|
20240524,125700,72682480,9030,9030,9030,9030,0
|
|
20240524,125600,72682480,9030,9030,9030,9030,30
|
|
20240524,125500,72411580,9030,9030,9030,9030,0
|
|
20240524,125400,72411580,9030,9030,9030,9030,0
|
|
20240524,125300,72411580,9030,9030,9030,9030,0
|
|
20240524,125200,72411580,9030,9030,9030,9030,0
|
|
20240524,125100,72411580,9030,9030,9030,9030,1
|
|
20240524,125000,72402550,9020,9020,9020,9020,0
|
|
20240524,124900,72402550,9020,9020,9020,9020,0
|
|
20240524,124800,72402550,9020,9020,9020,9020,1
|
|
20240524,124700,72393530,9030,9030,9030,9030,0
|
|
20240524,124600,72393530,9030,9030,9030,9030,30
|
|
20240524,124500,72122630,9030,9030,9030,9030,1
|
|
20240524,124400,72113600,9020,9020,9020,9020,0
|
|
20240524,124300,72113600,9020,9020,9020,9020,0
|
|
20240524,124200,72113600,9020,9020,9020,9020,0
|
|
20240524,124100,72113600,9020,9020,9020,9020,30
|
|
20240524,124000,71843000,9020,9020,9020,9020,0
|
|
20240524,123900,71843000,9020,9020,9020,9020,0
|
|
20240524,123800,71843000,9020,9030,9030,9020,310
|
|
20240524,123700,69046700,9030,9030,9030,9030,0
|
|
20240524,123600,69046700,9030,9030,9030,9030,30
|
|
20240524,123500,68775800,9030,9030,9030,9030,0
|
|
20240524,123400,68775800,9030,9030,9030,9030,0
|
|
20240524,123300,68775800,9030,9030,9030,9030,0
|
|
20240524,123200,68775800,9030,9030,9030,9030,0
|
|
20240524,123100,68775800,9030,9030,9030,9030,0
|
|
20240524,123000,68775800,9030,9030,9030,9030,0
|
|
20240524,122900,68775800,9030,9030,9030,9030,0
|
|
20240524,122800,68775800,9030,9030,9030,9030,0
|
|
20240524,122700,68775800,9030,9030,9030,9030,30
|
|
20240524,122600,68504900,9030,9030,9030,9030,0
|
|
20240524,122500,68504900,9030,9030,9030,9030,1
|
|
20240524,122400,68495870,9030,9030,9030,9030,0
|
|
20240524,122300,68495870,9030,9030,9030,9030,1
|
|
20240524,122200,68486840,9030,9030,9030,9030,1
|
|
20240524,122100,68477810,9020,9020,9020,9020,30
|
|
20240524,122000,68207210,9020,9020,9020,9020,0
|
|
20240524,121900,68207210,9020,9020,9020,9020,0
|
|
20240524,121800,68207210,9020,9020,9020,9020,0
|
|
20240524,121700,68207210,9020,9020,9020,9020,0
|
|
20240524,121600,68207210,9020,9020,9020,9020,0
|
|
20240524,121500,68207210,9020,9020,9020,9020,400
|
|
20240524,121400,64599210,9020,9020,9020,9020,300
|
|
20240524,121300,61893210,9020,9020,9020,9020,0
|
|
20240524,121200,61893210,9020,9020,9020,9020,0
|
|
20240524,121100,61893210,9020,9020,9020,9020,330
|
|
20240524,121000,58916610,9020,9020,9020,9020,0
|
|
20240524,120900,58916610,9020,9020,9020,9020,0
|
|
20240524,120800,58916610,9020,9020,9020,9020,0
|
|
20240524,120700,58916610,9020,9020,9020,9020,297
|
|
20240524,120600,56237670,9050,9050,9050,9050,30
|
|
20240524,120500,55966170,9050,9050,9050,9050,0
|
|
20240524,120400,55966170,9050,9050,9050,9050,0
|
|
20240524,120300,55966170,9050,9050,9050,9050,0
|
|
20240524,120200,55966170,9050,9050,9050,9050,0
|
|
20240524,120100,55966170,9050,9020,9050,9020,466
|
|
20240524,120000,51752410,9020,9020,9020,9020,984
|
|
20240524,115900,42876730,9030,9030,9030,9030,3
|
|
20240524,115800,42849640,9020,9020,9020,9020,1
|
|
20240524,115700,42840620,9030,9030,9030,9030,0
|
|
20240524,115600,42840620,9030,9030,9030,9030,30
|
|
20240524,115500,42569720,9030,9030,9030,9030,0
|
|
20240524,115400,42569720,9030,9030,9030,9030,0
|
|
20240524,115300,42569720,9030,9030,9030,9030,0
|
|
20240524,115200,42569720,9030,9030,9030,9030,0
|
|
20240524,115100,42569720,9030,9030,9030,9030,0
|
|
20240524,115000,42569720,9030,9030,9030,9030,0
|
|
20240524,114900,42569720,9030,9030,9030,9030,0
|
|
20240524,114800,42569720,9030,9030,9030,9030,0
|
|
20240524,114700,42569720,9030,9030,9030,9030,0
|
|
20240524,114600,42569720,9030,9030,9030,9030,30
|
|
20240524,114500,42298820,9030,9030,9030,9030,0
|
|
20240524,114400,42298820,9030,9030,9030,9030,0
|
|
20240524,114300,42298820,9030,9030,9030,9030,0
|
|
20240524,114200,42298820,9030,9030,9030,9030,0
|
|
20240524,114100,42298820,9030,9030,9030,9030,0
|
|
20240524,114000,42298820,9030,9030,9030,9030,0
|
|
20240524,113900,42298820,9030,9030,9030,9030,0
|
|
20240524,113800,42298820,9030,9030,9030,9030,1
|
|
20240524,113700,42289790,9020,9020,9020,9020,0
|
|
20240524,113600,42289790,9020,9020,9020,9020,30
|
|
20240524,113500,42019190,9020,9020,9020,9020,60
|
|
20240524,113400,41477990,9020,9020,9020,9020,300
|
|
20240524,113300,38771990,9030,9030,9030,9030,0
|
|
20240524,113200,38771990,9030,9030,9030,9030,0
|
|
20240524,113100,38771990,9030,9030,9030,9030,0
|
|
20240524,113000,38771990,9030,9030,9030,9030,0
|
|
20240524,112900,38771990,9030,9030,9030,9030,0
|
|
20240524,112800,38771990,9030,9030,9030,9030,1
|
|
20240524,112700,38762960,9020,9020,9020,9020,52
|
|
20240524,112600,38293920,9020,9020,9020,9020,0
|
|
20240524,112500,38293920,9020,9020,9020,9020,0
|
|
20240524,112400,38293920,9020,9020,9020,9020,0
|
|
20240524,112300,38293920,9020,9020,9020,9020,0
|
|
20240524,112200,38293920,9020,9020,9020,9020,0
|
|
20240524,112100,38293920,9020,9020,9020,9020,30
|
|
20240524,112000,38023320,9020,9020,9020,9020,0
|
|
20240524,111900,38023320,9020,9020,9020,9020,0
|
|
20240524,111800,38023320,9020,9050,9050,9020,501
|
|
20240524,111700,33504270,9010,9020,9020,9010,571
|
|
20240524,111600,28359550,9010,9020,9020,9000,732
|
|
20240524,111500,21767030,9020,9020,9020,9020,0
|
|
20240524,111400,21767030,9020,9020,9020,9020,100
|
|
20240524,111300,20865030,9020,9020,9020,9020,0
|
|
20240524,111200,20865030,9020,9020,9020,9020,30
|
|
20240524,111100,20594430,9020,9020,9020,9020,0
|
|
20240524,111000,20594430,9020,9020,9020,9020,0
|
|
20240524,110900,20594430,9020,9020,9020,9020,0
|
|
20240524,110800,20594430,9020,9020,9020,9020,1
|
|
20240524,110700,20585410,9010,9010,9010,9010,0
|
|
20240524,110600,20585410,9010,9010,9010,9010,0
|
|
20240524,110500,20585410,9010,9010,9010,9010,0
|
|
20240524,110400,20585410,9010,9010,9010,9010,0
|
|
20240524,110300,20585410,9010,9010,9010,9010,0
|
|
20240524,110200,20585410,9010,9010,9010,9010,1
|
|
20240524,110100,20576400,9050,9050,9050,9050,319
|
|
20240524,110000,17689450,9070,9070,9070,9070,0
|
|
20240524,105900,17689450,9070,9070,9070,9070,0
|
|
20240524,105800,17689450,9070,9070,9070,9070,0
|
|
20240524,105700,17689450,9070,9070,9070,9070,0
|
|
20240524,105600,17689450,9070,9070,9070,9070,30
|
|
20240524,105500,17417350,9070,9070,9070,9070,0
|
|
20240524,105400,17417350,9070,9070,9070,9070,0
|
|
20240524,105300,17417350,9070,9070,9070,9070,0
|
|
20240524,105200,17417350,9070,9070,9070,9070,0
|
|
20240524,105100,17417350,9070,9070,9070,9070,0
|
|
20240524,105000,17417350,9070,9070,9070,9070,0
|
|
20240524,104900,17417350,9070,9070,9070,9070,0
|
|
20240524,104800,17417350,9070,9070,9070,9070,0
|
|
20240524,104700,17417350,9070,9070,9070,9070,0
|
|
20240524,104600,17417350,9070,9060,9070,9060,33
|
|
20240524,104500,17118050,9070,9070,9070,9070,1
|
|
20240524,104400,17108980,9010,9010,9010,9010,0
|
|
20240524,104300,17108980,9010,9010,9010,9010,0
|
|
20240524,104200,17108980,9010,9010,9010,9010,0
|
|
20240524,104100,17108980,9010,9010,9010,9010,27
|
|
20240524,104000,16865710,9010,9010,9010,9010,0
|
|
20240524,103900,16865710,9010,9010,9010,9010,0
|
|
20240524,103800,16865710,9010,9010,9010,9010,1
|
|
20240524,103700,16856700,9080,9080,9080,9080,0
|
|
20240524,103600,16856700,9080,9070,9080,9070,27
|
|
20240524,103500,16611550,9080,9000,9080,9000,8
|
|
20240524,103400,16539060,9000,9000,9000,9000,0
|
|
20240524,103300,16539060,9000,9000,9000,9000,0
|
|
20240524,103200,16539060,9000,9000,9000,9000,0
|
|
20240524,103100,16539060,9000,9000,9000,8990,238
|
|
20240524,103000,14397140,9000,9000,9000,9000,0
|
|
20240524,102900,14397140,9000,9000,9000,9000,0
|
|
20240524,102800,14397140,9000,9000,9000,9000,0
|
|
20240524,102700,14397140,9000,9000,9000,9000,0
|
|
20240524,102600,14397140,9000,9000,9000,9000,0
|
|
20240524,102500,14397140,9000,9000,9000,9000,0
|
|
20240524,102400,14397140,9000,9000,9000,9000,0
|
|
20240524,102300,14397140,9000,9000,9000,9000,0
|
|
20240524,102200,14397140,9000,9000,9000,9000,0
|
|
20240524,102100,14397140,9000,9010,9010,9000,60
|
|
20240524,102000,13856960,9000,9000,9000,9000,0
|
|
20240524,101900,13856960,9000,9000,9000,9000,0
|
|
20240524,101800,13856960,9000,9000,9000,9000,0
|
|
20240524,101700,13856960,9000,9000,9000,9000,0
|
|
20240524,101600,13856960,9000,9000,9000,9000,0
|
|
20240524,101500,13856960,9000,9000,9000,9000,52
|
|
20240524,101400,13388960,8990,8990,8990,8990,0
|
|
20240524,101300,13388960,8990,8990,8990,8990,0
|
|
20240524,101200,13388960,8990,8990,8990,8990,0
|
|
20240524,101100,13388960,8990,9000,9000,8990,30
|
|
20240524,101000,13118980,8990,8990,8990,8990,0
|
|
20240524,100900,13118980,8990,8990,8990,8990,0
|
|
20240524,100800,13118980,8990,8990,8990,8990,0
|
|
20240524,100700,13118980,8990,8990,8990,8990,0
|
|
20240524,100600,13118980,8990,8990,8990,8990,0
|
|
20240524,100500,13118980,8990,8990,8990,8990,0
|
|
20240524,100400,13118980,8990,8990,8990,8990,0
|
|
20240524,100300,13118980,8990,8990,8990,8990,100
|
|
20240524,100200,12219980,9090,9090,9090,9090,0
|
|
20240524,100100,12219980,9090,9090,9090,9090,0
|
|
20240524,100000,12219980,9090,9090,9090,9090,0
|
|
20240524,095900,12219980,9090,9090,9090,9090,0
|
|
20240524,095800,12219980,9090,9090,9090,9090,0
|
|
20240524,095700,12219980,9090,9090,9090,9090,1
|
|
20240524,095600,12210890,8990,8990,8990,8990,0
|
|
20240524,095500,12210890,8990,8990,8990,8990,0
|
|
20240524,095400,12210890,8990,8990,8990,8990,0
|
|
20240524,095300,12210890,8990,8990,8990,8990,2
|
|
20240524,095200,12192910,8990,8990,8990,8990,9
|
|
20240524,095100,12112000,8990,8990,8990,8990,33
|
|
20240524,095000,11815330,8990,8990,8990,8990,0
|
|
20240524,094900,11815330,8990,8990,8990,8990,0
|
|
20240524,094800,11815330,8990,8990,8990,8990,1
|
|
20240524,094700,11806340,8990,8990,8990,8990,0
|
|
20240524,094600,11806340,8990,8990,8990,8990,0
|
|
20240524,094500,11806340,8990,8990,8990,8990,0
|
|
20240524,094400,11806340,8990,9000,9000,8990,10
|
|
20240524,094300,11716430,8990,8990,8990,8990,0
|
|
20240524,094200,11716430,8990,8990,8990,8990,0
|
|
20240524,094100,11716430,8990,8990,8990,8990,27
|
|
20240524,094000,11473700,8990,8990,8990,8990,0
|
|
20240524,093900,11473700,8990,8990,8990,8990,0
|
|
20240524,093800,11473700,8990,8990,8990,8990,1
|
|
20240524,093700,11464710,8990,8990,8990,8990,0
|
|
20240524,093600,11464710,8990,8990,8990,8990,0
|
|
20240524,093500,11464710,8990,8990,8990,8990,0
|
|
20240524,093400,11464710,8990,8990,8990,8990,0
|
|
20240524,093300,11464710,8990,8990,8990,8990,8
|
|
20240524,093200,11392790,8980,8980,8980,8980,0
|
|
20240524,093100,11392790,8980,8990,8990,8980,30
|
|
20240524,093000,11123340,8950,8990,8990,8950,93
|
|
20240524,092900,10288150,9030,9030,9030,9030,0
|
|
20240524,092800,10288150,9030,9030,9030,9030,11
|
|
20240524,092700,10188820,9030,9030,9030,9030,2
|
|
20240524,092600,10170760,8990,8990,8990,8990,2
|
|
20240524,092500,10152780,8990,8990,8990,8990,4
|
|
20240524,092400,10116820,8990,8990,8990,8990,0
|
|
20240524,092300,10116820,8990,8990,8990,8990,0
|
|
20240524,092200,10116820,8990,8990,8990,8990,54
|
|
20240524,092100,9631360,8990,8990,8990,8990,5
|
|
20240524,092000,9586410,9030,9030,9030,9030,0
|
|
20240524,091900,9586410,9030,9030,9030,9030,2
|
|
20240524,091800,9568350,9030,9030,9030,9030,0
|
|
20240524,091700,9568350,9030,9030,9030,9030,0
|
|
20240524,091600,9568350,9030,9020,9030,9020,28
|
|
20240524,091500,9315520,9030,9030,9030,9030,0
|
|
20240524,091400,9315520,9030,9030,9030,9030,273
|
|
20240524,091300,6850330,9020,9020,9020,9020,0
|
|
20240524,091200,6850330,9020,9020,9020,9020,700
|
|
20240524,091100,536330,9100,9100,9100,9100,0
|
|
20240524,091000,536330,9100,9100,9100,9100,2
|
|
20240524,090900,518130,9090,9090,9090,9090,0
|
|
20240524,090800,518130,9090,9090,9090,9090,0
|
|
20240524,090700,518130,9090,9090,9090,9090,0
|
|
20240524,090600,518130,9090,9090,9090,9090,21
|
|
20240524,090500,327240,9090,9090,9090,9090,0
|
|
20240524,090400,327240,9090,9090,9090,9090,0
|
|
20240524,090300,327240,9090,9090,9090,9090,0
|
|
20240524,090200,327240,9090,9090,9090,9090,0
|
|
20240524,090100,327240,9090,9090,9090,9090,0
|
|
20240524,090000,327240,9090,9090,9090,9090,36
|