654 lines
30 KiB
CSV
654 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,195100,61001660,6180,6180,6180,6180,372
|
|
20240523,195000,61001660,6180,6180,6180,6180,0
|
|
20240523,194900,61001660,6180,6180,6180,6180,0
|
|
20240523,194800,61001660,6180,6180,6180,6180,0
|
|
20240523,194700,61001660,6180,6180,6180,6180,0
|
|
20240523,194600,61001660,6180,6180,6180,6180,0
|
|
20240523,194500,61001660,6180,6180,6180,6180,0
|
|
20240523,194400,61001660,6180,6180,6180,6180,0
|
|
20240523,194300,61001660,6180,6180,6180,6180,0
|
|
20240523,194200,61001660,6180,6180,6180,6180,0
|
|
20240523,194100,61001660,6180,6180,6180,6180,0
|
|
20240523,194000,61001660,6180,6180,6180,6180,0
|
|
20240523,193900,61001660,6180,6180,6180,6180,0
|
|
20240523,193800,61001660,6180,6180,6180,6180,0
|
|
20240523,193700,61001660,6180,6180,6180,6180,0
|
|
20240523,193600,61001660,6180,6180,6180,6180,0
|
|
20240523,193500,61001660,6180,6180,6180,6180,0
|
|
20240523,193400,61001660,6180,6180,6180,6180,0
|
|
20240523,193300,61001660,6180,6180,6180,6180,0
|
|
20240523,193200,61001660,6180,6180,6180,6180,0
|
|
20240523,193100,61001660,6180,6180,6180,6180,0
|
|
20240523,193000,61001660,6180,6180,6180,6180,0
|
|
20240523,192900,61001660,6180,6180,6180,6180,0
|
|
20240523,192800,61001660,6180,6180,6180,6180,0
|
|
20240523,192700,61001660,6180,6180,6180,6180,0
|
|
20240523,192600,61001660,6180,6180,6180,6180,0
|
|
20240523,192500,61001660,6180,6180,6180,6180,0
|
|
20240523,192400,61001660,6180,6180,6180,6180,0
|
|
20240523,192300,61001660,6180,6180,6180,6180,0
|
|
20240523,192200,61001660,6180,6180,6180,6180,0
|
|
20240523,192100,61001660,6180,6180,6180,6180,372
|
|
20240523,192000,61001660,6180,6180,6180,6180,0
|
|
20240523,191900,61001660,6180,6180,6180,6180,0
|
|
20240523,191800,61001660,6180,6180,6180,6180,0
|
|
20240523,191700,61001660,6180,6180,6180,6180,0
|
|
20240523,191600,61001660,6180,6180,6180,6180,0
|
|
20240523,191500,61001660,6180,6180,6180,6180,0
|
|
20240523,191400,61001660,6180,6180,6180,6180,0
|
|
20240523,191300,61001660,6180,6180,6180,6180,0
|
|
20240523,191200,61001660,6180,6180,6180,6180,0
|
|
20240523,191100,61001660,6180,6180,6180,6180,0
|
|
20240523,191000,61001660,6180,6180,6180,6180,0
|
|
20240523,190900,61001660,6180,6180,6180,6180,0
|
|
20240523,190800,61001660,6180,6180,6180,6180,0
|
|
20240523,190700,61001660,6180,6180,6180,6180,0
|
|
20240523,190600,61001660,6180,6180,6180,6180,0
|
|
20240523,190500,61001660,6180,6180,6180,6180,0
|
|
20240523,190400,61001660,6180,6180,6180,6180,0
|
|
20240523,190300,61001660,6180,6180,6180,6180,0
|
|
20240523,190200,61001660,6180,6180,6180,6180,0
|
|
20240523,190100,61001660,6180,6180,6180,6180,0
|
|
20240523,190000,61001660,6180,6180,6180,6180,0
|
|
20240523,185900,61001660,6180,6180,6180,6180,0
|
|
20240523,185800,61001660,6180,6180,6180,6180,0
|
|
20240523,185700,61001660,6180,6180,6180,6180,0
|
|
20240523,185600,61001660,6180,6180,6180,6180,0
|
|
20240523,185500,61001660,6180,6180,6180,6180,0
|
|
20240523,185400,61001660,6180,6180,6180,6180,0
|
|
20240523,185300,61001660,6180,6180,6180,6180,0
|
|
20240523,185200,61001660,6180,6180,6180,6180,0
|
|
20240523,185100,61001660,6180,6180,6180,6180,372
|
|
20240523,185000,61001660,6180,6180,6180,6180,0
|
|
20240523,184900,61001660,6180,6180,6180,6180,0
|
|
20240523,184800,61001660,6180,6180,6180,6180,0
|
|
20240523,184700,61001660,6180,6180,6180,6180,0
|
|
20240523,184600,61001660,6180,6180,6180,6180,0
|
|
20240523,184500,61001660,6180,6180,6180,6180,0
|
|
20240523,184400,61001660,6180,6180,6180,6180,0
|
|
20240523,184300,61001660,6180,6180,6180,6180,0
|
|
20240523,184200,61001660,6180,6180,6180,6180,0
|
|
20240523,184100,61001660,6180,6180,6180,6180,0
|
|
20240523,184000,61001660,6180,6180,6180,6180,0
|
|
20240523,183900,61001660,6180,6180,6180,6180,0
|
|
20240523,183800,61001660,6180,6180,6180,6180,0
|
|
20240523,183700,61001660,6180,6180,6180,6180,0
|
|
20240523,183600,61001660,6180,6180,6180,6180,0
|
|
20240523,183500,61001660,6180,6180,6180,6180,0
|
|
20240523,183400,61001660,6180,6180,6180,6180,0
|
|
20240523,183300,61001660,6180,6180,6180,6180,0
|
|
20240523,183200,61001660,6180,6180,6180,6180,0
|
|
20240523,183100,61001660,6180,6180,6180,6180,0
|
|
20240523,183000,61001660,6180,6180,6180,6180,0
|
|
20240523,182900,61001660,6180,6180,6180,6180,0
|
|
20240523,182800,61001660,6180,6180,6180,6180,0
|
|
20240523,182700,61001660,6180,6180,6180,6180,0
|
|
20240523,182600,61001660,6180,6180,6180,6180,0
|
|
20240523,182500,61001660,6180,6180,6180,6180,0
|
|
20240523,182400,61001660,6180,6180,6180,6180,0
|
|
20240523,182300,61001660,6180,6180,6180,6180,0
|
|
20240523,182200,61001660,6180,6180,6180,6180,0
|
|
20240523,182100,61001660,6180,6180,6180,6180,372
|
|
20240523,182000,61001660,6180,6180,6180,6180,0
|
|
20240523,181900,61001660,6180,6180,6180,6180,0
|
|
20240523,181800,61001660,6180,6180,6180,6180,0
|
|
20240523,181700,61001660,6180,6180,6180,6180,0
|
|
20240523,181600,61001660,6180,6180,6180,6180,0
|
|
20240523,181500,61001660,6180,6180,6180,6180,0
|
|
20240523,181400,61001660,6180,6180,6180,6180,0
|
|
20240523,181300,61001660,6180,6180,6180,6180,0
|
|
20240523,181200,61001660,6180,6180,6180,6180,0
|
|
20240523,181100,61001660,6180,6180,6180,6180,0
|
|
20240523,181000,61001660,6180,6180,6180,6180,0
|
|
20240523,180900,61001660,6180,6180,6180,6180,0
|
|
20240523,180800,61001660,6180,6180,6180,6180,0
|
|
20240523,180700,61001660,6180,6180,6180,6180,0
|
|
20240523,180600,61001660,6180,6180,6180,6180,0
|
|
20240523,180500,61001660,6180,6180,6180,6180,0
|
|
20240523,180400,61001660,6180,6180,6180,6180,0
|
|
20240523,180300,61001660,6180,6180,6180,6180,0
|
|
20240523,180200,61001660,6180,6180,6180,6180,0
|
|
20240523,180100,61001660,6180,6180,6180,6180,0
|
|
20240523,180000,61001660,6180,6180,6180,6180,0
|
|
20240523,175900,61001660,6180,6180,6180,6180,0
|
|
20240523,175800,61001660,6180,6180,6180,6180,0
|
|
20240523,175700,61001660,6180,6180,6180,6180,0
|
|
20240523,175600,61001660,6180,6180,6180,6180,0
|
|
20240523,175500,61001660,6180,6180,6180,6180,0
|
|
20240523,175400,61001660,6180,6180,6180,6180,0
|
|
20240523,175300,61001660,6180,6180,6180,6180,0
|
|
20240523,175200,61001660,6180,6180,6180,6180,0
|
|
20240523,175100,61001660,6180,6180,6180,6180,372
|
|
20240523,175000,61001660,6180,6180,6180,6180,0
|
|
20240523,174900,61001660,6180,6180,6180,6180,0
|
|
20240523,174800,61001660,6180,6180,6180,6180,0
|
|
20240523,174700,61001660,6180,6180,6180,6180,0
|
|
20240523,174600,61001660,6180,6180,6180,6180,0
|
|
20240523,174500,61001660,6180,6180,6180,6180,0
|
|
20240523,174400,61001660,6180,6180,6180,6180,0
|
|
20240523,174300,61001660,6180,6180,6180,6180,0
|
|
20240523,174200,61001660,6180,6180,6180,6180,0
|
|
20240523,174100,61001660,6180,6180,6180,6180,0
|
|
20240523,174000,61001660,6180,6180,6180,6180,0
|
|
20240523,173900,61001660,6180,6180,6180,6180,0
|
|
20240523,173800,61001660,6180,6180,6180,6180,0
|
|
20240523,173700,61001660,6180,6180,6180,6180,0
|
|
20240523,173600,61001660,6180,6180,6180,6180,0
|
|
20240523,173500,61001660,6180,6180,6180,6180,0
|
|
20240523,173400,61001660,6180,6180,6180,6180,0
|
|
20240523,173300,61001660,6180,6180,6180,6180,0
|
|
20240523,173200,61001660,6180,6180,6180,6180,0
|
|
20240523,173100,61001660,6180,6180,6180,6180,0
|
|
20240523,173000,61001660,6180,6180,6180,6180,0
|
|
20240523,172900,61001660,6180,6180,6180,6180,0
|
|
20240523,172800,61001660,6180,6180,6180,6180,0
|
|
20240523,172700,61001660,6180,6180,6180,6180,0
|
|
20240523,172600,61001660,6180,6180,6180,6180,0
|
|
20240523,172500,61001660,6180,6180,6180,6180,0
|
|
20240523,172400,61001660,6180,6180,6180,6180,0
|
|
20240523,172300,61001660,6180,6180,6180,6180,0
|
|
20240523,172200,61001660,6180,6180,6180,6180,0
|
|
20240523,172100,61001660,6180,6180,6180,6180,372
|
|
20240523,172000,61001660,6180,6180,6180,6180,0
|
|
20240523,171900,61001660,6180,6180,6180,6180,0
|
|
20240523,171800,61001660,6180,6180,6180,6180,0
|
|
20240523,171700,61001660,6180,6180,6180,6180,0
|
|
20240523,171600,61001660,6180,6180,6180,6180,0
|
|
20240523,171500,61001660,6180,6180,6180,6180,0
|
|
20240523,171400,61001660,6180,6180,6180,6180,0
|
|
20240523,171300,61001660,6180,6180,6180,6180,0
|
|
20240523,171200,61001660,6180,6180,6180,6180,0
|
|
20240523,171100,61001660,6180,6180,6180,6180,0
|
|
20240523,171000,61001660,6180,6180,6180,6180,0
|
|
20240523,170900,61001660,6180,6180,6180,6180,0
|
|
20240523,170800,61001660,6180,6180,6180,6180,0
|
|
20240523,170700,61001660,6180,6180,6180,6180,0
|
|
20240523,170600,61001660,6180,6180,6180,6180,0
|
|
20240523,170500,61001660,6180,6180,6180,6180,0
|
|
20240523,170400,61001660,6180,6180,6180,6180,0
|
|
20240523,170300,61001660,6180,6180,6180,6180,0
|
|
20240523,170200,61001660,6180,6180,6180,6180,0
|
|
20240523,170100,61001660,6180,6180,6180,6180,0
|
|
20240523,170000,61001660,6180,6180,6180,6180,0
|
|
20240523,165900,61001660,6180,6180,6180,6180,0
|
|
20240523,165800,61001660,6180,6180,6180,6180,0
|
|
20240523,165700,61001660,6180,6180,6180,6180,0
|
|
20240523,165600,61001660,6180,6180,6180,6180,0
|
|
20240523,165500,61001660,6180,6180,6180,6180,0
|
|
20240523,165400,61001660,6180,6180,6180,6180,0
|
|
20240523,165300,61001660,6180,6180,6180,6180,0
|
|
20240523,165200,61001660,6180,6180,6180,6180,0
|
|
20240523,165100,61001660,6180,6180,6180,6180,372
|
|
20240523,165000,61001660,6180,6180,6180,6180,0
|
|
20240523,164900,61001660,6180,6180,6180,6180,0
|
|
20240523,164800,61001660,6180,6180,6180,6180,0
|
|
20240523,164700,61001660,6180,6180,6180,6180,0
|
|
20240523,164600,61001660,6180,6180,6180,6180,0
|
|
20240523,164500,61001660,6180,6180,6180,6180,0
|
|
20240523,164400,61001660,6180,6180,6180,6180,0
|
|
20240523,164300,61001660,6180,6180,6180,6180,0
|
|
20240523,164200,61001660,6180,6180,6180,6180,0
|
|
20240523,164100,61001660,6180,6180,6180,6180,0
|
|
20240523,164000,61001660,6180,6180,6180,6180,0
|
|
20240523,163900,61001660,6180,6180,6180,6180,0
|
|
20240523,163800,61001660,6180,6180,6180,6180,0
|
|
20240523,163700,61001660,6180,6180,6180,6180,0
|
|
20240523,163600,61001660,6180,6180,6180,6180,0
|
|
20240523,163500,61001660,6180,6180,6180,6180,0
|
|
20240523,163400,61001660,6180,6180,6180,6180,0
|
|
20240523,163300,61001660,6180,6180,6180,6180,0
|
|
20240523,163200,61001660,6180,6180,6180,6180,0
|
|
20240523,163100,61001660,6180,6180,6180,6180,0
|
|
20240523,163000,61001660,6180,6180,6180,6180,0
|
|
20240523,162900,61001660,6180,6180,6180,6180,0
|
|
20240523,162800,61001660,6180,6180,6180,6180,0
|
|
20240523,162700,61001660,6180,6180,6180,6180,0
|
|
20240523,162600,61001660,6180,6180,6180,6180,0
|
|
20240523,162500,61001660,6180,6180,6180,6180,0
|
|
20240523,162400,61001660,6180,6180,6180,6180,0
|
|
20240523,162300,61001660,6180,6180,6180,6180,0
|
|
20240523,162200,61001660,6180,6180,6180,6180,0
|
|
20240523,162100,61001660,6180,6180,6180,6180,372
|
|
20240523,162000,61001660,6180,6180,6180,6180,0
|
|
20240523,161900,61001660,6180,6180,6180,6180,0
|
|
20240523,161800,61001660,6180,6180,6180,6180,0
|
|
20240523,161700,61001660,6180,6180,6180,6180,0
|
|
20240523,161600,61001660,6180,6180,6180,6180,0
|
|
20240523,161500,61001660,6180,6180,6180,6180,0
|
|
20240523,161400,61001660,6180,6180,6180,6180,0
|
|
20240523,161300,61001660,6180,6180,6180,6180,0
|
|
20240523,161200,61001660,6180,6180,6180,6180,0
|
|
20240523,161100,61001660,6180,6180,6180,6180,0
|
|
20240523,161000,61001660,6180,6180,6180,6180,0
|
|
20240523,160900,61001660,6180,6180,6180,6180,0
|
|
20240523,160800,61001660,6180,6180,6180,6180,0
|
|
20240523,160700,61001660,6180,6180,6180,6180,0
|
|
20240523,160600,61001660,6180,6180,6180,6180,0
|
|
20240523,160500,61001660,6180,6180,6180,6180,0
|
|
20240523,160400,61001660,6180,6180,6180,6180,0
|
|
20240523,160300,61001660,6180,6180,6180,6180,0
|
|
20240523,160200,61001660,6180,6180,6180,6180,0
|
|
20240523,160100,61001660,6180,6180,6180,6180,0
|
|
20240523,160000,61001660,6180,6180,6180,6180,0
|
|
20240523,155900,61001660,6180,6180,6180,6180,0
|
|
20240523,155800,61001660,6180,6180,6180,6180,0
|
|
20240523,155700,61001660,6180,6180,6180,6180,0
|
|
20240523,155600,61001660,6180,6180,6180,6180,0
|
|
20240523,155500,61001660,6180,6180,6180,6180,0
|
|
20240523,155400,61001660,6180,6180,6180,6180,0
|
|
20240523,155300,61001660,6180,6180,6180,6180,0
|
|
20240523,155200,61001660,6180,6180,6180,6180,0
|
|
20240523,155100,61001660,6180,6180,6180,6180,372
|
|
20240523,155000,61001660,6180,6180,6180,6180,0
|
|
20240523,154900,61001660,6180,6180,6180,6180,0
|
|
20240523,154800,61001660,6180,6180,6180,6180,0
|
|
20240523,154700,61001660,6180,6180,6180,6180,0
|
|
20240523,154600,61001660,6180,6180,6180,6180,0
|
|
20240523,154500,61001660,6180,6180,6180,6180,0
|
|
20240523,154400,61001660,6180,6180,6180,6180,0
|
|
20240523,154300,61001660,6180,6180,6180,6180,0
|
|
20240523,154200,61001660,6180,6180,6180,6180,0
|
|
20240523,154100,61001660,6180,6180,6180,6180,0
|
|
20240523,154000,61001660,6180,6180,6180,6180,0
|
|
20240523,153900,61001660,6180,6180,6180,6180,0
|
|
20240523,153800,61001660,6180,6180,6180,6180,0
|
|
20240523,153700,61001660,6180,6180,6180,6180,0
|
|
20240523,153600,61001660,6180,6180,6180,6180,0
|
|
20240523,153500,61001660,6180,6180,6180,6180,0
|
|
20240523,153400,61001660,6180,6180,6180,6180,0
|
|
20240523,153300,61001660,6180,6180,6180,6180,0
|
|
20240523,153200,61001660,6180,6180,6180,6180,0
|
|
20240523,153100,61001660,6180,6180,6180,6180,0
|
|
20240523,153000,61001660,6180,6180,6180,6180,372
|
|
20240523,152900,58702700,6190,6190,6190,6190,0
|
|
20240523,152800,58702700,6190,6190,6190,6190,0
|
|
20240523,152700,58702700,6190,6190,6190,6190,0
|
|
20240523,152600,58702700,6190,6190,6190,6190,0
|
|
20240523,152500,58702700,6190,6190,6190,6190,0
|
|
20240523,152400,58702700,6190,6190,6190,6190,0
|
|
20240523,152300,58702700,6190,6190,6190,6190,0
|
|
20240523,152200,58702700,6190,6190,6190,6190,0
|
|
20240523,152100,58702700,6190,6190,6190,6190,0
|
|
20240523,152000,58702700,6190,6190,6190,6190,0
|
|
20240523,151900,58702700,6190,6190,6190,6190,0
|
|
20240523,151800,58702700,6190,6190,6190,6190,0
|
|
20240523,151700,58702700,6190,6190,6190,6190,0
|
|
20240523,151600,58702700,6190,6190,6190,6190,0
|
|
20240523,151500,58702700,6190,6190,6190,6190,26
|
|
20240523,151400,58541760,6190,6190,6190,6190,11
|
|
20240523,151300,58473670,6190,6190,6190,6190,1
|
|
20240523,151200,58467480,6150,6150,6150,6150,0
|
|
20240523,151100,58467480,6150,6160,6160,6150,879
|
|
20240523,151000,53059070,6170,6170,6170,6170,0
|
|
20240523,150900,53059070,6170,6180,6180,6170,421
|
|
20240523,150800,50458400,6200,6200,6200,6200,0
|
|
20240523,150700,50458400,6200,6200,6200,6200,50
|
|
20240523,150600,50148400,6200,6200,6200,6200,0
|
|
20240523,150500,50148400,6200,6200,6200,6200,0
|
|
20240523,150400,50148400,6200,6200,6200,6200,712
|
|
20240523,150300,45734000,6210,6210,6210,6210,0
|
|
20240523,150200,45734000,6210,6210,6210,6210,0
|
|
20240523,150100,45734000,6210,6210,6210,6210,0
|
|
20240523,150000,45734000,6210,6210,6210,6210,0
|
|
20240523,145900,45734000,6210,6210,6210,6210,0
|
|
20240523,145800,45734000,6210,6210,6210,6210,0
|
|
20240523,145700,45734000,6210,6210,6210,6210,24
|
|
20240523,145600,45584960,6210,6210,6210,6210,0
|
|
20240523,145500,45584960,6210,6210,6210,6210,0
|
|
20240523,145400,45584960,6210,6210,6210,6210,0
|
|
20240523,145300,45584960,6210,6210,6210,6210,0
|
|
20240523,145200,45584960,6210,6210,6210,6210,13
|
|
20240523,145100,45504230,6210,6210,6210,6210,0
|
|
20240523,145000,45504230,6210,6210,6210,6210,0
|
|
20240523,144900,45504230,6210,6210,6210,6210,80
|
|
20240523,144800,45007430,6230,6230,6230,6230,0
|
|
20240523,144700,45007430,6230,6230,6230,6230,0
|
|
20240523,144600,45007430,6230,6210,6230,6210,114
|
|
20240523,144500,44299450,6230,6230,6230,6230,0
|
|
20240523,144400,44299450,6230,6230,6230,6230,0
|
|
20240523,144300,44299450,6230,6230,6230,6230,0
|
|
20240523,144200,44299450,6230,6230,6230,6230,0
|
|
20240523,144100,44299450,6230,6230,6230,6230,0
|
|
20240523,144000,44299450,6230,6230,6230,6230,0
|
|
20240523,143900,44299450,6230,6230,6230,6230,0
|
|
20240523,143800,44299450,6230,6230,6230,6230,0
|
|
20240523,143700,44299450,6230,6230,6230,6230,0
|
|
20240523,143600,44299450,6230,6230,6230,6230,0
|
|
20240523,143500,44299450,6230,6230,6230,6230,0
|
|
20240523,143400,44299450,6230,6230,6230,6230,0
|
|
20240523,143300,44299450,6230,6230,6230,6230,0
|
|
20240523,143200,44299450,6230,6230,6230,6230,6
|
|
20240523,143100,44262070,6220,6220,6220,6220,6
|
|
20240523,143000,44224750,6220,6220,6220,6220,30
|
|
20240523,142900,44038150,6210,6210,6210,6210,0
|
|
20240523,142800,44038150,6210,6210,6210,6210,1
|
|
20240523,142700,44031940,6200,6200,6200,6200,196
|
|
20240523,142600,42816740,6200,6200,6200,6200,0
|
|
20240523,142500,42816740,6200,6200,6200,6200,0
|
|
20240523,142400,42816740,6200,6200,6200,6200,0
|
|
20240523,142300,42816740,6200,6200,6200,6200,0
|
|
20240523,142200,42816740,6200,6200,6200,6200,0
|
|
20240523,142100,42816740,6200,6200,6200,6200,0
|
|
20240523,142000,42816740,6200,6200,6200,6200,0
|
|
20240523,141900,42816740,6200,6200,6200,6200,0
|
|
20240523,141800,42816740,6200,6200,6200,6200,0
|
|
20240523,141700,42816740,6200,6200,6200,6200,0
|
|
20240523,141600,42816740,6200,6200,6200,6200,0
|
|
20240523,141500,42816740,6200,6200,6200,6200,0
|
|
20240523,141400,42816740,6200,6200,6200,6200,0
|
|
20240523,141300,42816740,6200,6200,6200,6200,0
|
|
20240523,141200,42816740,6200,6200,6200,6200,0
|
|
20240523,141100,42816740,6200,6200,6200,6200,0
|
|
20240523,141000,42816740,6200,6200,6200,6200,0
|
|
20240523,140900,42816740,6200,6200,6200,6200,0
|
|
20240523,140800,42816740,6200,6200,6200,6200,0
|
|
20240523,140700,42816740,6200,6200,6200,6200,0
|
|
20240523,140600,42816740,6200,6200,6200,6200,0
|
|
20240523,140500,42816740,6200,6200,6200,6200,0
|
|
20240523,140400,42816740,6200,6200,6200,6200,1
|
|
20240523,140300,42810540,6200,6200,6200,6200,0
|
|
20240523,140200,42810540,6200,6200,6200,6200,0
|
|
20240523,140100,42810540,6200,6200,6200,6200,0
|
|
20240523,140000,42810540,6200,6200,6200,6200,5
|
|
20240523,135900,42779540,6200,6200,6200,6200,0
|
|
20240523,135800,42779540,6200,6200,6200,6200,0
|
|
20240523,135700,42779540,6200,6200,6200,6200,0
|
|
20240523,135600,42779540,6200,6200,6200,6200,0
|
|
20240523,135500,42779540,6200,6200,6200,6200,0
|
|
20240523,135400,42779540,6200,6200,6200,6200,0
|
|
20240523,135300,42779540,6200,6200,6200,6200,0
|
|
20240523,135200,42779540,6200,6200,6200,6200,0
|
|
20240523,135100,42779540,6200,6200,6200,6200,0
|
|
20240523,135000,42779540,6200,6200,6200,6200,0
|
|
20240523,134900,42779540,6200,6200,6200,6200,0
|
|
20240523,134800,42779540,6200,6200,6200,6200,0
|
|
20240523,134700,42779540,6200,6200,6200,6200,0
|
|
20240523,134600,42779540,6200,6200,6200,6200,0
|
|
20240523,134500,42779540,6200,6200,6200,6200,0
|
|
20240523,134400,42779540,6200,6200,6200,6200,0
|
|
20240523,134300,42779540,6200,6200,6200,6200,0
|
|
20240523,134200,42779540,6200,6200,6200,6200,0
|
|
20240523,134100,42779540,6200,6200,6200,6200,0
|
|
20240523,134000,42779540,6200,6200,6200,6200,0
|
|
20240523,133900,42779540,6200,6200,6200,6200,0
|
|
20240523,133800,42779540,6200,6200,6200,6200,0
|
|
20240523,133700,42779540,6200,6200,6200,6200,0
|
|
20240523,133600,42779540,6200,6200,6200,6200,1
|
|
20240523,133500,42773340,6170,6170,6170,6170,30
|
|
20240523,133400,42588240,6180,6180,6180,6180,22
|
|
20240523,133300,42452280,6200,6200,6200,6200,0
|
|
20240523,133200,42452280,6200,6200,6200,6200,0
|
|
20240523,133100,42452280,6200,6200,6200,6200,0
|
|
20240523,133000,42452280,6200,6200,6200,6200,0
|
|
20240523,132900,42452280,6200,6200,6200,6200,0
|
|
20240523,132800,42452280,6200,6200,6200,6200,200
|
|
20240523,132700,41212280,6200,6200,6200,6200,0
|
|
20240523,132600,41212280,6200,6200,6200,6200,0
|
|
20240523,132500,41212280,6200,6200,6200,6200,0
|
|
20240523,132400,41212280,6200,6200,6200,6200,0
|
|
20240523,132300,41212280,6200,6200,6200,6200,0
|
|
20240523,132200,41212280,6200,6200,6200,6200,0
|
|
20240523,132100,41212280,6200,6200,6200,6200,0
|
|
20240523,132000,41212280,6200,6200,6200,6200,0
|
|
20240523,131900,41212280,6200,6200,6200,6200,0
|
|
20240523,131800,41212280,6200,6200,6200,6200,0
|
|
20240523,131700,41212280,6200,6200,6200,6200,0
|
|
20240523,131600,41212280,6200,6200,6200,6200,0
|
|
20240523,131500,41212280,6200,6200,6200,6200,0
|
|
20240523,131400,41212280,6200,6200,6200,6200,0
|
|
20240523,131300,41212280,6200,6200,6200,6200,0
|
|
20240523,131200,41212280,6200,6200,6200,6200,0
|
|
20240523,131100,41212280,6200,6200,6200,6200,0
|
|
20240523,131000,41212280,6200,6200,6200,6200,0
|
|
20240523,130900,41212280,6200,6200,6200,6200,0
|
|
20240523,130800,41212280,6200,6200,6200,6200,0
|
|
20240523,130700,41212280,6200,6200,6200,6200,0
|
|
20240523,130600,41212280,6200,6190,6200,6190,3
|
|
20240523,130500,41193700,6180,6180,6180,6180,1
|
|
20240523,130400,41187520,6200,6200,6200,6200,0
|
|
20240523,130300,41187520,6200,6200,6200,6200,0
|
|
20240523,130200,41187520,6200,6200,6200,6200,0
|
|
20240523,130100,41187520,6200,6200,6200,6200,0
|
|
20240523,130000,41187520,6200,6200,6200,6200,0
|
|
20240523,125900,41187520,6200,6200,6200,6200,0
|
|
20240523,125800,41187520,6200,6200,6200,6200,0
|
|
20240523,125700,41187520,6200,6200,6200,6200,0
|
|
20240523,125600,41187520,6200,6200,6200,6200,0
|
|
20240523,125500,41187520,6200,6200,6200,6200,0
|
|
20240523,125400,41187520,6200,6200,6200,6200,0
|
|
20240523,125300,41187520,6200,6200,6200,6200,0
|
|
20240523,125200,41187520,6200,6200,6200,6200,0
|
|
20240523,125100,41187520,6200,6200,6200,6200,0
|
|
20240523,125000,41187520,6200,6200,6200,6200,0
|
|
20240523,124900,41187520,6200,6200,6200,6200,0
|
|
20240523,124800,41187520,6200,6200,6200,6200,0
|
|
20240523,124700,41187520,6200,6200,6200,6200,0
|
|
20240523,124600,41187520,6200,6200,6200,6200,0
|
|
20240523,124500,41187520,6200,6200,6200,6200,0
|
|
20240523,124400,41187520,6200,6200,6200,6200,0
|
|
20240523,124300,41187520,6200,6200,6200,6200,0
|
|
20240523,124200,41187520,6200,6200,6200,6200,0
|
|
20240523,124100,41187520,6200,6200,6200,6200,0
|
|
20240523,124000,41187520,6200,6200,6200,6200,0
|
|
20240523,123900,41187520,6200,6200,6200,6200,0
|
|
20240523,123800,41187520,6200,6200,6200,6200,0
|
|
20240523,123700,41187520,6200,6200,6200,6200,0
|
|
20240523,123600,41187520,6200,6200,6200,6200,0
|
|
20240523,123500,41187520,6200,6200,6200,6200,0
|
|
20240523,123400,41187520,6200,6200,6200,6200,0
|
|
20240523,123300,41187520,6200,6200,6200,6200,0
|
|
20240523,123200,41187520,6200,6200,6200,6200,0
|
|
20240523,123100,41187520,6200,6200,6200,6200,0
|
|
20240523,123000,41187520,6200,6180,6200,6180,401
|
|
20240523,122900,38709320,6200,6200,6200,6200,1
|
|
20240523,122800,38703120,6190,6190,6190,6190,0
|
|
20240523,122700,38703120,6190,6190,6190,6190,0
|
|
20240523,122600,38703120,6190,6190,6190,6190,0
|
|
20240523,122500,38703120,6190,6190,6190,6190,0
|
|
20240523,122400,38703120,6190,6190,6190,6190,0
|
|
20240523,122300,38703120,6190,6190,6190,6190,0
|
|
20240523,122200,38703120,6190,6190,6190,6190,0
|
|
20240523,122100,38703120,6190,6190,6190,6190,0
|
|
20240523,122000,38703120,6190,6190,6190,6190,0
|
|
20240523,121900,38703120,6190,6190,6190,6190,0
|
|
20240523,121800,38703120,6190,6190,6190,6190,0
|
|
20240523,121700,38703120,6190,6190,6190,6190,0
|
|
20240523,121600,38703120,6190,6190,6190,6190,0
|
|
20240523,121500,38703120,6190,6190,6190,6190,0
|
|
20240523,121400,38703120,6190,6190,6190,6190,0
|
|
20240523,121300,38703120,6190,6190,6190,6190,0
|
|
20240523,121200,38703120,6190,6190,6190,6190,0
|
|
20240523,121100,38703120,6190,6190,6190,6190,0
|
|
20240523,121000,38703120,6190,6190,6190,6190,0
|
|
20240523,120900,38703120,6190,6190,6190,6190,0
|
|
20240523,120800,38703120,6190,6190,6190,6190,0
|
|
20240523,120700,38703120,6190,6190,6190,6190,0
|
|
20240523,120600,38703120,6190,6190,6190,6190,1
|
|
20240523,120500,38696930,6230,6230,6230,6230,5
|
|
20240523,120400,38665780,6190,6190,6190,6190,0
|
|
20240523,120300,38665780,6190,6190,6190,6190,0
|
|
20240523,120200,38665780,6190,6190,6190,6190,0
|
|
20240523,120100,38665780,6190,6190,6190,6190,0
|
|
20240523,120000,38665780,6190,6220,6220,6190,499
|
|
20240523,115900,35571900,6220,6220,6220,6220,30
|
|
20240523,115800,35385300,6220,6220,6220,6220,0
|
|
20240523,115700,35385300,6220,6220,6220,6220,1
|
|
20240523,115600,35379080,6230,6230,6230,6230,0
|
|
20240523,115500,35379080,6230,6230,6230,6230,0
|
|
20240523,115400,35379080,6230,6230,6230,6230,0
|
|
20240523,115300,35379080,6230,6230,6230,6230,0
|
|
20240523,115200,35379080,6230,6230,6230,6230,0
|
|
20240523,115100,35379080,6230,6230,6230,6230,0
|
|
20240523,115000,35379080,6230,6230,6230,6230,0
|
|
20240523,114900,35379080,6230,6230,6230,6230,0
|
|
20240523,114800,35379080,6230,6230,6230,6230,0
|
|
20240523,114700,35379080,6230,6230,6230,6230,0
|
|
20240523,114600,35379080,6230,6230,6230,6230,0
|
|
20240523,114500,35379080,6230,6230,6230,6230,0
|
|
20240523,114400,35379080,6230,6230,6230,6230,0
|
|
20240523,114300,35379080,6230,6230,6230,6230,0
|
|
20240523,114200,35379080,6230,6230,6230,6230,0
|
|
20240523,114100,35379080,6230,6230,6230,6230,0
|
|
20240523,114000,35379080,6230,6230,6230,6230,0
|
|
20240523,113900,35379080,6230,6230,6230,6230,0
|
|
20240523,113800,35379080,6230,6230,6230,6230,42
|
|
20240523,113700,35117420,6230,6230,6230,6230,0
|
|
20240523,113600,35117420,6230,6240,6240,6230,110
|
|
20240523,113500,34432020,6240,6230,6240,6230,202
|
|
20240523,113400,33173510,6230,6230,6230,6230,0
|
|
20240523,113300,33173510,6230,6230,6230,6230,0
|
|
20240523,113200,33173510,6230,6230,6230,6230,0
|
|
20240523,113100,33173510,6230,6230,6230,6230,2
|
|
20240523,113000,33161050,6200,6200,6200,6200,0
|
|
20240523,112900,33161050,6200,6200,6200,6200,100
|
|
20240523,112800,32541050,6200,6200,6200,6200,0
|
|
20240523,112700,32541050,6200,6200,6200,6200,0
|
|
20240523,112600,32541050,6200,6200,6200,6200,0
|
|
20240523,112500,32541050,6200,6200,6200,6200,100
|
|
20240523,112400,31921050,6230,6230,6230,6230,0
|
|
20240523,112300,31921050,6230,6230,6230,6230,10
|
|
20240523,112200,31858750,6230,6230,6230,6230,0
|
|
20240523,112100,31858750,6230,6230,6230,6230,0
|
|
20240523,112000,31858750,6230,6230,6230,6230,0
|
|
20240523,111900,31858750,6230,6230,6230,6230,5
|
|
20240523,111800,31827600,6210,6210,6210,6210,0
|
|
20240523,111700,31827600,6210,6210,6210,6210,100
|
|
20240523,111600,31206600,6210,6210,6210,6210,0
|
|
20240523,111500,31206600,6210,6210,6210,6210,200
|
|
20240523,111400,29964600,6230,6230,6230,6230,0
|
|
20240523,111300,29964600,6230,6230,6230,6230,0
|
|
20240523,111200,29964600,6230,6230,6230,6230,0
|
|
20240523,111100,29964600,6230,6230,6230,6230,0
|
|
20240523,111000,29964600,6230,6230,6230,6230,0
|
|
20240523,110900,29964600,6230,6230,6230,6230,0
|
|
20240523,110800,29964600,6230,6230,6230,6230,0
|
|
20240523,110700,29964600,6230,6230,6230,6230,0
|
|
20240523,110600,29964600,6230,6230,6230,6230,0
|
|
20240523,110500,29964600,6230,6230,6230,6230,0
|
|
20240523,110400,29964600,6230,6230,6230,6230,0
|
|
20240523,110300,29964600,6230,6230,6230,6230,0
|
|
20240523,110200,29964600,6230,6230,6230,6230,0
|
|
20240523,110100,29964600,6230,6230,6230,6230,60
|
|
20240523,110000,29590800,6240,6240,6240,6240,0
|
|
20240523,105900,29590800,6240,6240,6240,6240,0
|
|
20240523,105800,29590800,6240,6240,6240,6240,0
|
|
20240523,105700,29590800,6240,6240,6240,6240,0
|
|
20240523,105600,29590800,6240,6240,6240,6240,0
|
|
20240523,105500,29590800,6240,6240,6240,6240,0
|
|
20240523,105400,29590800,6240,6240,6240,6240,0
|
|
20240523,105300,29590800,6240,6240,6240,6240,0
|
|
20240523,105200,29590800,6240,6240,6240,6240,0
|
|
20240523,105100,29590800,6240,6240,6240,6240,0
|
|
20240523,105000,29590800,6240,6240,6240,6240,0
|
|
20240523,104900,29590800,6240,6240,6240,6240,0
|
|
20240523,104800,29590800,6240,6240,6240,6240,0
|
|
20240523,104700,29590800,6240,6240,6240,6240,0
|
|
20240523,104600,29590800,6240,6240,6240,6240,0
|
|
20240523,104500,29590800,6240,6240,6240,6240,0
|
|
20240523,104400,29590800,6240,6240,6240,6240,0
|
|
20240523,104300,29590800,6240,6240,6240,6240,0
|
|
20240523,104200,29590800,6240,6240,6240,6240,0
|
|
20240523,104100,29590800,6240,6240,6240,6240,0
|
|
20240523,104000,29590800,6240,6240,6240,6240,0
|
|
20240523,103900,29590800,6240,6240,6240,6240,2
|
|
20240523,103800,29578320,6230,6230,6230,6230,0
|
|
20240523,103700,29578320,6230,6230,6230,6230,0
|
|
20240523,103600,29578320,6230,6230,6230,6230,0
|
|
20240523,103500,29578320,6230,6230,6230,6230,0
|
|
20240523,103400,29578320,6230,6230,6230,6230,0
|
|
20240523,103300,29578320,6230,6230,6230,6230,0
|
|
20240523,103200,29578320,6230,6230,6230,6230,0
|
|
20240523,103100,29578320,6230,6230,6230,6230,0
|
|
20240523,103000,29578320,6230,6230,6230,6230,0
|
|
20240523,102900,29578320,6230,6230,6230,6230,0
|
|
20240523,102800,29578320,6230,6230,6230,6230,0
|
|
20240523,102700,29578320,6230,6230,6230,6230,0
|
|
20240523,102600,29578320,6230,6230,6230,6230,0
|
|
20240523,102500,29578320,6230,6230,6230,6230,300
|
|
20240523,102400,27709320,6230,6230,6230,6230,0
|
|
20240523,102300,27709320,6230,6230,6230,6230,0
|
|
20240523,102200,27709320,6230,6230,6230,6230,0
|
|
20240523,102100,27709320,6230,6230,6230,6230,113
|
|
20240523,102000,27005330,6230,6230,6230,6230,0
|
|
20240523,101900,27005330,6230,6230,6230,6230,0
|
|
20240523,101800,27005330,6230,6230,6230,6230,0
|
|
20240523,101700,27005330,6230,6230,6230,6230,0
|
|
20240523,101600,27005330,6230,6230,6230,6230,0
|
|
20240523,101500,27005330,6230,6230,6230,6230,0
|
|
20240523,101400,27005330,6230,6230,6230,6230,0
|
|
20240523,101300,27005330,6230,6230,6230,6230,0
|
|
20240523,101200,27005330,6230,6230,6230,6230,0
|
|
20240523,101100,27005330,6230,6230,6230,6230,0
|
|
20240523,101000,27005330,6230,6230,6230,6230,70
|
|
20240523,100900,26569230,6230,6230,6230,6230,0
|
|
20240523,100800,26569230,6230,6230,6230,6230,0
|
|
20240523,100700,26569230,6230,6230,6230,6230,0
|
|
20240523,100600,26569230,6230,6230,6230,6230,76
|
|
20240523,100500,26095750,6230,6230,6230,6230,2
|
|
20240523,100400,26083290,6200,6200,6200,6200,0
|
|
20240523,100300,26083290,6200,6200,6200,6200,1
|
|
20240523,100200,26077090,6240,6240,6240,6240,0
|
|
20240523,100100,26077090,6240,6240,6240,6240,0
|
|
20240523,100000,26077090,6240,6240,6240,6240,0
|
|
20240523,095900,26077090,6240,6240,6240,6240,0
|
|
20240523,095800,26077090,6240,6240,6240,6240,0
|
|
20240523,095700,26077090,6240,6240,6240,6240,0
|
|
20240523,095600,26077090,6240,6240,6240,6240,2
|
|
20240523,095500,26064610,6200,6200,6200,6200,0
|
|
20240523,095400,26064610,6200,6200,6200,6200,14
|
|
20240523,095300,25977810,6240,6240,6240,6240,22
|
|
20240523,095200,25840530,6230,6210,6230,6210,3
|
|
20240523,095100,25821870,6200,6200,6200,6200,1
|
|
20240523,095000,25815670,6130,6200,6200,6130,656
|
|
20240523,094900,21767220,6240,6240,6240,6240,50
|
|
20240523,094800,21455220,6250,6250,6250,6250,0
|
|
20240523,094700,21455220,6250,6250,6250,6250,0
|
|
20240523,094600,21455220,6250,6250,6250,6250,2
|
|
20240523,094500,21442720,6250,6250,6250,6250,5
|
|
20240523,094400,21411470,6190,6250,6260,6190,236
|
|
20240523,094300,19945480,6270,6260,6270,6260,10
|
|
20240523,094200,19882830,6260,6240,6260,6240,4
|
|
20240523,094100,19857820,6230,6230,6230,6230,0
|
|
20240523,094000,19857820,6230,6230,6230,6230,0
|
|
20240523,093900,19857820,6230,6230,6230,6230,0
|
|
20240523,093800,19857820,6230,6200,6230,6200,628
|
|
20240523,093700,15950910,6200,6190,6200,6190,399
|
|
20240523,093600,13479100,6190,6190,6190,6190,1
|
|
20240523,093500,13472910,6180,6150,6180,6150,704
|
|
20240523,093400,9127530,6180,6180,6180,6180,0
|
|
20240523,093300,9127530,6180,6130,6180,6040,533
|
|
20240523,093200,5883140,6120,6120,6120,6120,0
|
|
20240523,093100,5883140,6120,6140,6140,6120,200
|
|
20240523,093000,4658960,6150,6150,6150,6150,0
|
|
20240523,092900,4658960,6150,6150,6150,6150,6
|
|
20240523,092800,4622060,6180,6180,6180,6180,0
|
|
20240523,092700,4622060,6180,6180,6180,6180,0
|
|
20240523,092600,4622060,6180,6180,6180,6180,0
|
|
20240523,092500,4622060,6180,6180,6180,6180,15
|
|
20240523,092400,4529360,6190,6210,6210,6190,243
|
|
20240523,092300,3025150,6190,6200,6200,6190,191
|
|
20240523,092200,1842600,6200,6200,6200,6200,0
|
|
20240523,092100,1842600,6200,6200,6200,6200,0
|
|
20240523,092000,1842600,6200,6200,6200,6200,1
|
|
20240523,091900,1836400,6190,6190,6190,6190,13
|
|
20240523,091800,1755930,6190,6190,6190,6190,2
|
|
20240523,091700,1743550,6180,6180,6180,6180,0
|
|
20240523,091600,1743550,6180,6180,6180,6180,7
|
|
20240523,091500,1700290,6180,6180,6180,6180,0
|
|
20240523,091400,1700290,6180,6180,6180,6180,0
|
|
20240523,091300,1700290,6180,6180,6180,6180,59
|
|
20240523,091200,1335670,6190,6190,6190,6190,0
|
|
20240523,091100,1335670,6190,6180,6190,6180,161
|
|
20240523,091000,339580,6160,6170,6170,6160,10
|
|
20240523,090900,277930,6180,6180,6180,6180,0
|
|
20240523,090800,277930,6180,6180,6180,6180,0
|
|
20240523,090700,277930,6180,6180,6180,6180,5
|
|
20240523,090600,247030,6160,6160,6190,6160,20
|
|
20240523,090500,123680,6160,6160,6160,6160,0
|
|
20240523,090400,123680,6160,6160,6160,6160,0
|
|
20240523,090300,123680,6160,6160,6160,6160,0
|
|
20240523,090200,123680,6160,6160,6160,6160,0
|
|
20240523,090100,123680,6160,6160,6160,6160,4
|
|
20240523,090000,99040,6190,6190,6190,6190,16
|