688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,202500,85968720,7060,7060,7060,7060,1
|
|
20240516,202400,85968720,7060,7060,7060,7060,0
|
|
20240516,202300,85968720,7060,7060,7060,7060,0
|
|
20240516,202200,85968720,7060,7060,7060,7060,0
|
|
20240516,202100,85968720,7060,7060,7060,7060,0
|
|
20240516,202000,85968720,7060,7060,7060,7060,0
|
|
20240516,201900,85968720,7060,7060,7060,7060,0
|
|
20240516,201800,85968720,7060,7060,7060,7060,0
|
|
20240516,201700,85968720,7060,7060,7060,7060,0
|
|
20240516,201600,85968720,7060,7060,7060,7060,0
|
|
20240516,201500,85968720,7060,7060,7060,7060,0
|
|
20240516,201400,85968720,7060,7060,7060,7060,0
|
|
20240516,201300,85968720,7060,7060,7060,7060,0
|
|
20240516,201200,85968720,7060,7060,7060,7060,0
|
|
20240516,201100,85968720,7060,7060,7060,7060,0
|
|
20240516,201000,85968720,7060,7060,7060,7060,0
|
|
20240516,200900,85968720,7060,7060,7060,7060,0
|
|
20240516,200800,85968720,7060,7060,7060,7060,0
|
|
20240516,200700,85968720,7060,7060,7060,7060,0
|
|
20240516,200600,85968720,7060,7060,7060,7060,0
|
|
20240516,200500,85968720,7060,7060,7060,7060,0
|
|
20240516,200400,85968720,7060,7060,7060,7060,0
|
|
20240516,200300,85968720,7060,7060,7060,7060,0
|
|
20240516,200200,85968720,7060,7060,7060,7060,0
|
|
20240516,200100,85968720,7060,7060,7060,7060,0
|
|
20240516,200000,85968720,7060,7060,7060,7060,0
|
|
20240516,195900,85968720,7060,7060,7060,7060,0
|
|
20240516,195800,85968720,7060,7060,7060,7060,0
|
|
20240516,195700,85968720,7060,7060,7060,7060,0
|
|
20240516,195600,85968720,7060,7060,7060,7060,0
|
|
20240516,195500,85968720,7060,7060,7060,7060,1
|
|
20240516,195400,85968720,7060,7060,7060,7060,0
|
|
20240516,195300,85968720,7060,7060,7060,7060,0
|
|
20240516,195200,85968720,7060,7060,7060,7060,0
|
|
20240516,195100,85968720,7060,7060,7060,7060,0
|
|
20240516,195000,85968720,7060,7060,7060,7060,0
|
|
20240516,194900,85968720,7060,7060,7060,7060,0
|
|
20240516,194800,85968720,7060,7060,7060,7060,0
|
|
20240516,194700,85968720,7060,7060,7060,7060,0
|
|
20240516,194600,85968720,7060,7060,7060,7060,0
|
|
20240516,194500,85968720,7060,7060,7060,7060,0
|
|
20240516,194400,85968720,7060,7060,7060,7060,0
|
|
20240516,194300,85968720,7060,7060,7060,7060,0
|
|
20240516,194200,85968720,7060,7060,7060,7060,0
|
|
20240516,194100,85968720,7060,7060,7060,7060,0
|
|
20240516,194000,85968720,7060,7060,7060,7060,0
|
|
20240516,193900,85968720,7060,7060,7060,7060,0
|
|
20240516,193800,85968720,7060,7060,7060,7060,0
|
|
20240516,193700,85968720,7060,7060,7060,7060,0
|
|
20240516,193600,85968720,7060,7060,7060,7060,0
|
|
20240516,193500,85968720,7060,7060,7060,7060,0
|
|
20240516,193400,85968720,7060,7060,7060,7060,0
|
|
20240516,193300,85968720,7060,7060,7060,7060,0
|
|
20240516,193200,85968720,7060,7060,7060,7060,0
|
|
20240516,193100,85968720,7060,7060,7060,7060,0
|
|
20240516,193000,85968720,7060,7060,7060,7060,0
|
|
20240516,192900,85968720,7060,7060,7060,7060,0
|
|
20240516,192800,85968720,7060,7060,7060,7060,0
|
|
20240516,192700,85968720,7060,7060,7060,7060,0
|
|
20240516,192600,85968720,7060,7060,7060,7060,0
|
|
20240516,192500,85968720,7060,7060,7060,7060,1
|
|
20240516,192400,85968720,7060,7060,7060,7060,0
|
|
20240516,192300,85968720,7060,7060,7060,7060,0
|
|
20240516,192200,85968720,7060,7060,7060,7060,0
|
|
20240516,192100,85968720,7060,7060,7060,7060,0
|
|
20240516,192000,85968720,7060,7060,7060,7060,0
|
|
20240516,191900,85968720,7060,7060,7060,7060,0
|
|
20240516,191800,85968720,7060,7060,7060,7060,0
|
|
20240516,191700,85968720,7060,7060,7060,7060,0
|
|
20240516,191600,85968720,7060,7060,7060,7060,0
|
|
20240516,191500,85968720,7060,7060,7060,7060,0
|
|
20240516,191400,85968720,7060,7060,7060,7060,0
|
|
20240516,191300,85968720,7060,7060,7060,7060,0
|
|
20240516,191200,85968720,7060,7060,7060,7060,0
|
|
20240516,191100,85968720,7060,7060,7060,7060,0
|
|
20240516,191000,85968720,7060,7060,7060,7060,0
|
|
20240516,190900,85968720,7060,7060,7060,7060,0
|
|
20240516,190800,85968720,7060,7060,7060,7060,0
|
|
20240516,190700,85968720,7060,7060,7060,7060,0
|
|
20240516,190600,85968720,7060,7060,7060,7060,0
|
|
20240516,190500,85968720,7060,7060,7060,7060,0
|
|
20240516,190400,85968720,7060,7060,7060,7060,0
|
|
20240516,190300,85968720,7060,7060,7060,7060,0
|
|
20240516,190200,85968720,7060,7060,7060,7060,0
|
|
20240516,190100,85968720,7060,7060,7060,7060,0
|
|
20240516,190000,85968720,7060,7060,7060,7060,0
|
|
20240516,185900,85968720,7060,7060,7060,7060,0
|
|
20240516,185800,85968720,7060,7060,7060,7060,0
|
|
20240516,185700,85968720,7060,7060,7060,7060,0
|
|
20240516,185600,85968720,7060,7060,7060,7060,0
|
|
20240516,185500,85968720,7060,7060,7060,7060,1
|
|
20240516,185400,85968720,7060,7060,7060,7060,0
|
|
20240516,185300,85968720,7060,7060,7060,7060,0
|
|
20240516,185200,85968720,7060,7060,7060,7060,0
|
|
20240516,185100,85968720,7060,7060,7060,7060,0
|
|
20240516,185000,85968720,7060,7060,7060,7060,0
|
|
20240516,184900,85968720,7060,7060,7060,7060,0
|
|
20240516,184800,85968720,7060,7060,7060,7060,0
|
|
20240516,184700,85968720,7060,7060,7060,7060,0
|
|
20240516,184600,85968720,7060,7060,7060,7060,0
|
|
20240516,184500,85968720,7060,7060,7060,7060,0
|
|
20240516,184400,85968720,7060,7060,7060,7060,0
|
|
20240516,184300,85968720,7060,7060,7060,7060,0
|
|
20240516,184200,85968720,7060,7060,7060,7060,0
|
|
20240516,184100,85968720,7060,7060,7060,7060,0
|
|
20240516,184000,85968720,7060,7060,7060,7060,0
|
|
20240516,183900,85968720,7060,7060,7060,7060,0
|
|
20240516,183800,85968720,7060,7060,7060,7060,0
|
|
20240516,183700,85968720,7060,7060,7060,7060,0
|
|
20240516,183600,85968720,7060,7060,7060,7060,0
|
|
20240516,183500,85968720,7060,7060,7060,7060,0
|
|
20240516,183400,85968720,7060,7060,7060,7060,0
|
|
20240516,183300,85968720,7060,7060,7060,7060,0
|
|
20240516,183200,85968720,7060,7060,7060,7060,0
|
|
20240516,183100,85968720,7060,7060,7060,7060,0
|
|
20240516,183000,85968720,7060,7060,7060,7060,0
|
|
20240516,182900,85968720,7060,7060,7060,7060,0
|
|
20240516,182800,85968720,7060,7060,7060,7060,0
|
|
20240516,182700,85968720,7060,7060,7060,7060,0
|
|
20240516,182600,85968720,7060,7060,7060,7060,0
|
|
20240516,182500,85968720,7060,7060,7060,7060,1
|
|
20240516,182400,85968720,7060,7060,7060,7060,0
|
|
20240516,182300,85968720,7060,7060,7060,7060,0
|
|
20240516,182200,85968720,7060,7060,7060,7060,0
|
|
20240516,182100,85968720,7060,7060,7060,7060,0
|
|
20240516,182000,85968720,7060,7060,7060,7060,0
|
|
20240516,181900,85968720,7060,7060,7060,7060,0
|
|
20240516,181800,85968720,7060,7060,7060,7060,0
|
|
20240516,181700,85968720,7060,7060,7060,7060,0
|
|
20240516,181600,85968720,7060,7060,7060,7060,0
|
|
20240516,181500,85968720,7060,7060,7060,7060,0
|
|
20240516,181400,85968720,7060,7060,7060,7060,0
|
|
20240516,181300,85968720,7060,7060,7060,7060,0
|
|
20240516,181200,85968720,7060,7060,7060,7060,0
|
|
20240516,181100,85968720,7060,7060,7060,7060,0
|
|
20240516,181000,85968720,7060,7060,7060,7060,0
|
|
20240516,180900,85968720,7060,7060,7060,7060,0
|
|
20240516,180800,85968720,7060,7060,7060,7060,0
|
|
20240516,180700,85968720,7060,7060,7060,7060,0
|
|
20240516,180600,85968720,7060,7060,7060,7060,0
|
|
20240516,180500,85968720,7060,7060,7060,7060,0
|
|
20240516,180400,85968720,7060,7060,7060,7060,0
|
|
20240516,180300,85968720,7060,7060,7060,7060,0
|
|
20240516,180200,85968720,7060,7060,7060,7060,0
|
|
20240516,180100,85968720,7060,7060,7060,7060,0
|
|
20240516,180000,85968720,7060,7060,7060,7060,0
|
|
20240516,175900,85968720,7060,7060,7060,7060,0
|
|
20240516,175800,85968720,7060,7060,7060,7060,0
|
|
20240516,175700,85968720,7060,7060,7060,7060,0
|
|
20240516,175600,85968720,7060,7060,7060,7060,0
|
|
20240516,175500,85968720,7060,7060,7060,7060,1
|
|
20240516,175400,85968720,7060,7060,7060,7060,0
|
|
20240516,175300,85968720,7060,7060,7060,7060,0
|
|
20240516,175200,85968720,7060,7060,7060,7060,0
|
|
20240516,175100,85968720,7060,7060,7060,7060,0
|
|
20240516,175000,85968720,7060,7060,7060,7060,0
|
|
20240516,174900,85968720,7060,7060,7060,7060,0
|
|
20240516,174800,85968720,7060,7060,7060,7060,0
|
|
20240516,174700,85968720,7060,7060,7060,7060,0
|
|
20240516,174600,85968720,7060,7060,7060,7060,0
|
|
20240516,174500,85968720,7060,7060,7060,7060,0
|
|
20240516,174400,85968720,7060,7060,7060,7060,0
|
|
20240516,174300,85968720,7060,7060,7060,7060,0
|
|
20240516,174200,85968720,7060,7060,7060,7060,0
|
|
20240516,174100,85968720,7060,7060,7060,7060,0
|
|
20240516,174000,85968720,7060,7060,7060,7060,0
|
|
20240516,173900,85968720,7060,7060,7060,7060,0
|
|
20240516,173800,85968720,7060,7060,7060,7060,0
|
|
20240516,173700,85968720,7060,7060,7060,7060,0
|
|
20240516,173600,85968720,7060,7060,7060,7060,0
|
|
20240516,173500,85968720,7060,7060,7060,7060,0
|
|
20240516,173400,85968720,7060,7060,7060,7060,0
|
|
20240516,173300,85968720,7060,7060,7060,7060,0
|
|
20240516,173200,85968720,7060,7060,7060,7060,0
|
|
20240516,173100,85968720,7060,7060,7060,7060,0
|
|
20240516,173000,85968720,7060,7060,7060,7060,0
|
|
20240516,172900,85968720,7060,7060,7060,7060,0
|
|
20240516,172800,85968720,7060,7060,7060,7060,0
|
|
20240516,172700,85968720,7060,7060,7060,7060,0
|
|
20240516,172600,85968720,7060,7060,7060,7060,0
|
|
20240516,172500,85968720,7060,7060,7060,7060,1
|
|
20240516,172400,85968720,7060,7060,7060,7060,0
|
|
20240516,172300,85968720,7060,7060,7060,7060,0
|
|
20240516,172200,85968720,7060,7060,7060,7060,0
|
|
20240516,172100,85968720,7060,7060,7060,7060,0
|
|
20240516,172000,85968720,7060,7060,7060,7060,0
|
|
20240516,171900,85968720,7060,7060,7060,7060,0
|
|
20240516,171800,85968720,7060,7060,7060,7060,0
|
|
20240516,171700,85968720,7060,7060,7060,7060,0
|
|
20240516,171600,85968720,7060,7060,7060,7060,0
|
|
20240516,171500,85968720,7060,7060,7060,7060,0
|
|
20240516,171400,85968720,7060,7060,7060,7060,0
|
|
20240516,171300,85968720,7060,7060,7060,7060,0
|
|
20240516,171200,85968720,7060,7060,7060,7060,0
|
|
20240516,171100,85968720,7060,7060,7060,7060,0
|
|
20240516,171000,85968720,7060,7060,7060,7060,0
|
|
20240516,170900,85968720,7060,7060,7060,7060,0
|
|
20240516,170800,85968720,7060,7060,7060,7060,0
|
|
20240516,170700,85968720,7060,7060,7060,7060,0
|
|
20240516,170600,85968720,7060,7060,7060,7060,0
|
|
20240516,170500,85968720,7060,7060,7060,7060,0
|
|
20240516,170400,85968720,7060,7060,7060,7060,0
|
|
20240516,170300,85968720,7060,7060,7060,7060,0
|
|
20240516,170200,85968720,7060,7060,7060,7060,0
|
|
20240516,170100,85968720,7060,7060,7060,7060,0
|
|
20240516,170000,85968720,7060,7060,7060,7060,0
|
|
20240516,165900,85968720,7060,7060,7060,7060,0
|
|
20240516,165800,85968720,7060,7060,7060,7060,0
|
|
20240516,165700,85968720,7060,7060,7060,7060,0
|
|
20240516,165600,85968720,7060,7060,7060,7060,0
|
|
20240516,165500,85968720,7060,7060,7060,7060,1
|
|
20240516,165400,85968720,7060,7060,7060,7060,0
|
|
20240516,165300,85968720,7060,7060,7060,7060,0
|
|
20240516,165200,85968720,7060,7060,7060,7060,0
|
|
20240516,165100,85968720,7060,7060,7060,7060,0
|
|
20240516,165000,85968720,7060,7060,7060,7060,0
|
|
20240516,164900,85968720,7060,7060,7060,7060,0
|
|
20240516,164800,85968720,7060,7060,7060,7060,0
|
|
20240516,164700,85968720,7060,7060,7060,7060,0
|
|
20240516,164600,85968720,7060,7060,7060,7060,0
|
|
20240516,164500,85968720,7060,7060,7060,7060,0
|
|
20240516,164400,85968720,7060,7060,7060,7060,0
|
|
20240516,164300,85968720,7060,7060,7060,7060,0
|
|
20240516,164200,85968720,7060,7060,7060,7060,0
|
|
20240516,164100,85968720,7060,7060,7060,7060,0
|
|
20240516,164000,85968720,7060,7060,7060,7060,0
|
|
20240516,163900,85968720,7060,7060,7060,7060,0
|
|
20240516,163800,85968720,7060,7060,7060,7060,0
|
|
20240516,163700,85968720,7060,7060,7060,7060,0
|
|
20240516,163600,85968720,7060,7060,7060,7060,0
|
|
20240516,163500,85968720,7060,7060,7060,7060,0
|
|
20240516,163400,85968720,7060,7060,7060,7060,0
|
|
20240516,163300,85968720,7060,7060,7060,7060,0
|
|
20240516,163200,85968720,7060,7060,7060,7060,0
|
|
20240516,163100,85968720,7060,7060,7060,7060,0
|
|
20240516,163000,85968720,7060,7060,7060,7060,0
|
|
20240516,162900,85968720,7060,7060,7060,7060,0
|
|
20240516,162800,85968720,7060,7060,7060,7060,0
|
|
20240516,162700,85968720,7060,7060,7060,7060,0
|
|
20240516,162600,85968720,7060,7060,7060,7060,0
|
|
20240516,162500,85968720,7060,7060,7060,7060,1
|
|
20240516,162400,85968720,7060,7060,7060,7060,0
|
|
20240516,162300,85968720,7060,7060,7060,7060,0
|
|
20240516,162200,85968720,7060,7060,7060,7060,0
|
|
20240516,162100,85968720,7060,7060,7060,7060,0
|
|
20240516,162000,85968720,7060,7060,7060,7060,0
|
|
20240516,161900,85968720,7060,7060,7060,7060,0
|
|
20240516,161800,85968720,7060,7060,7060,7060,0
|
|
20240516,161700,85968720,7060,7060,7060,7060,0
|
|
20240516,161600,85968720,7060,7060,7060,7060,0
|
|
20240516,161500,85968720,7060,7060,7060,7060,0
|
|
20240516,161400,85968720,7060,7060,7060,7060,0
|
|
20240516,161300,85968720,7060,7060,7060,7060,0
|
|
20240516,161200,85968720,7060,7060,7060,7060,0
|
|
20240516,161100,85968720,7060,7060,7060,7060,0
|
|
20240516,161000,85968720,7060,7060,7060,7060,0
|
|
20240516,160900,85968720,7060,7060,7060,7060,0
|
|
20240516,160800,85968720,7060,7060,7060,7060,0
|
|
20240516,160700,85968720,7060,7060,7060,7060,0
|
|
20240516,160600,85968720,7060,7060,7060,7060,0
|
|
20240516,160500,85968720,7060,7060,7060,7060,0
|
|
20240516,160400,85968720,7060,7060,7060,7060,0
|
|
20240516,160300,85968720,7060,7060,7060,7060,0
|
|
20240516,160200,85968720,7060,7060,7060,7060,0
|
|
20240516,160100,85968720,7060,7060,7060,7060,0
|
|
20240516,160000,85968720,7060,7060,7060,7060,0
|
|
20240516,155900,85968720,7060,7060,7060,7060,0
|
|
20240516,155800,85968720,7060,7060,7060,7060,0
|
|
20240516,155700,85968720,7060,7060,7060,7060,0
|
|
20240516,155600,85968720,7060,7060,7060,7060,0
|
|
20240516,155500,85968720,7060,7060,7060,7060,1
|
|
20240516,155400,85968720,7060,7060,7060,7060,0
|
|
20240516,155300,85968720,7060,7060,7060,7060,0
|
|
20240516,155200,85968720,7060,7060,7060,7060,0
|
|
20240516,155100,85968720,7060,7060,7060,7060,0
|
|
20240516,155000,85968720,7060,7060,7060,7060,0
|
|
20240516,154900,85968720,7060,7060,7060,7060,0
|
|
20240516,154800,85968720,7060,7060,7060,7060,0
|
|
20240516,154700,85968720,7060,7060,7060,7060,0
|
|
20240516,154600,85968720,7060,7060,7060,7060,0
|
|
20240516,154500,85968720,7060,7060,7060,7060,0
|
|
20240516,154400,85968720,7060,7060,7060,7060,0
|
|
20240516,154300,85968720,7060,7060,7060,7060,0
|
|
20240516,154200,85968720,7060,7060,7060,7060,0
|
|
20240516,154100,85968720,7060,7060,7060,7060,0
|
|
20240516,154000,85968720,7060,7060,7060,7060,0
|
|
20240516,153900,85968720,7060,7060,7060,7060,0
|
|
20240516,153800,85968720,7060,7060,7060,7060,0
|
|
20240516,153700,85968720,7060,7060,7060,7060,0
|
|
20240516,153600,85968720,7060,7060,7060,7060,0
|
|
20240516,153500,85968720,7060,7060,7060,7060,0
|
|
20240516,153400,85968720,7060,7060,7060,7060,0
|
|
20240516,153300,85968720,7060,7060,7060,7060,0
|
|
20240516,153200,85968720,7060,7060,7060,7060,0
|
|
20240516,153100,85968720,7060,7060,7060,7060,0
|
|
20240516,153000,85968720,7060,7060,7060,7060,1
|
|
20240516,152900,85961660,7060,7060,7060,7060,0
|
|
20240516,152800,85961660,7060,7060,7060,7060,0
|
|
20240516,152700,85961660,7060,7060,7060,7060,0
|
|
20240516,152600,85961660,7060,7060,7060,7060,0
|
|
20240516,152500,85961660,7060,7060,7060,7060,0
|
|
20240516,152400,85961660,7060,7060,7060,7060,0
|
|
20240516,152300,85961660,7060,7060,7060,7060,0
|
|
20240516,152200,85961660,7060,7060,7060,7060,0
|
|
20240516,152100,85961660,7060,7060,7060,7060,0
|
|
20240516,152000,85961660,7060,7060,7060,7060,0
|
|
20240516,151900,85961660,7060,7060,7060,7060,100
|
|
20240516,151800,85255660,7060,7060,7060,7060,0
|
|
20240516,151700,85255660,7060,7060,7060,7060,0
|
|
20240516,151600,85255660,7060,7060,7060,7060,0
|
|
20240516,151500,85255660,7060,7060,7060,7060,0
|
|
20240516,151400,85255660,7060,7060,7060,7060,0
|
|
20240516,151300,85255660,7060,7060,7060,7060,0
|
|
20240516,151200,85255660,7060,7060,7060,7060,0
|
|
20240516,151100,85255660,7060,7060,7060,7060,0
|
|
20240516,151000,85255660,7060,7060,7060,7060,0
|
|
20240516,150900,85255660,7060,7060,7060,7060,0
|
|
20240516,150800,85255660,7060,7060,7060,7060,100
|
|
20240516,150700,84549660,7060,7060,7060,7060,0
|
|
20240516,150600,84549660,7060,7060,7060,7060,0
|
|
20240516,150500,84549660,7060,7060,7060,7060,0
|
|
20240516,150400,84549660,7060,7060,7060,7060,0
|
|
20240516,150300,84549660,7060,7060,7060,7060,5
|
|
20240516,150200,84514360,7060,7060,7060,7060,5
|
|
20240516,150100,84479060,7080,7080,7080,7080,0
|
|
20240516,150000,84479060,7080,7080,7080,7080,0
|
|
20240516,145900,84479060,7080,7080,7080,7080,0
|
|
20240516,145800,84479060,7080,7080,7080,7080,0
|
|
20240516,145700,84479060,7080,7080,7080,7080,0
|
|
20240516,145600,84479060,7080,7080,7080,7080,0
|
|
20240516,145500,84479060,7080,7080,7080,7080,0
|
|
20240516,145400,84479060,7080,7080,7080,7080,0
|
|
20240516,145300,84479060,7080,7080,7080,7080,0
|
|
20240516,145200,84479060,7080,7080,7080,7080,0
|
|
20240516,145100,84479060,7080,7080,7080,7080,0
|
|
20240516,145000,84479060,7080,7080,7080,7080,0
|
|
20240516,144900,84479060,7080,7080,7080,7080,0
|
|
20240516,144800,84479060,7080,7080,7080,7080,0
|
|
20240516,144700,84479060,7080,7080,7080,7080,0
|
|
20240516,144600,84479060,7080,7080,7080,7080,0
|
|
20240516,144500,84479060,7080,7080,7080,7080,0
|
|
20240516,144400,84479060,7080,7080,7080,7080,0
|
|
20240516,144300,84479060,7080,7080,7080,7080,0
|
|
20240516,144200,84479060,7080,7080,7080,7080,0
|
|
20240516,144100,84479060,7080,7080,7080,7080,0
|
|
20240516,144000,84479060,7080,7080,7080,7080,0
|
|
20240516,143900,84479060,7080,7080,7080,7080,0
|
|
20240516,143800,84479060,7080,7080,7080,7080,0
|
|
20240516,143700,84479060,7080,7080,7080,7080,0
|
|
20240516,143600,84479060,7080,7080,7080,7080,0
|
|
20240516,143500,84479060,7080,7080,7080,7080,0
|
|
20240516,143400,84479060,7080,7080,7080,7080,0
|
|
20240516,143300,84479060,7080,7080,7080,7080,3
|
|
20240516,143200,84457820,7080,7080,7080,7080,2
|
|
20240516,143100,84443660,7080,7080,7080,7080,0
|
|
20240516,143000,84443660,7080,7080,7080,7080,32
|
|
20240516,142900,84217100,7080,7080,7080,7080,0
|
|
20240516,142800,84217100,7080,7080,7080,7080,1
|
|
20240516,142700,84210020,6900,6900,6900,6900,0
|
|
20240516,142600,84210020,6900,6900,6900,6900,0
|
|
20240516,142500,84210020,6900,6900,6900,6900,0
|
|
20240516,142400,84210020,6900,6900,6900,6900,0
|
|
20240516,142300,84210020,6900,6900,6900,6900,0
|
|
20240516,142200,84210020,6900,6900,6900,6900,0
|
|
20240516,142100,84210020,6900,6900,6900,6900,0
|
|
20240516,142000,84210020,6900,6900,6900,6900,0
|
|
20240516,141900,84210020,6900,6900,6900,6900,0
|
|
20240516,141800,84210020,6900,6900,6900,6900,0
|
|
20240516,141700,84210020,6900,7150,7150,6900,1001
|
|
20240516,141600,77302870,6900,6910,6910,6900,1000
|
|
20240516,141500,70399870,6900,7000,7000,6900,443
|
|
20240516,141400,67335770,7000,7000,7000,7000,0
|
|
20240516,141300,67335770,7000,7000,7000,7000,0
|
|
20240516,141200,67335770,7000,7000,7000,7000,0
|
|
20240516,141100,67335770,7000,7000,7000,7000,0
|
|
20240516,141000,67335770,7000,7000,7000,7000,0
|
|
20240516,140900,67335770,7000,7090,7090,7000,3000
|
|
20240516,140800,46173190,7260,7260,7260,7260,0
|
|
20240516,140700,46173190,7260,7260,7260,7260,0
|
|
20240516,140600,46173190,7260,7260,7260,7260,0
|
|
20240516,140500,46173190,7260,7260,7260,7260,0
|
|
20240516,140400,46173190,7260,7260,7260,7260,0
|
|
20240516,140300,46173190,7260,7260,7260,7260,1
|
|
20240516,140200,46165930,7090,7110,7110,7090,952
|
|
20240516,140100,39405280,7140,7140,7140,7140,0
|
|
20240516,140000,39405280,7140,7140,7140,7140,0
|
|
20240516,135900,39405280,7140,7140,7140,7140,0
|
|
20240516,135800,39405280,7140,7140,7140,7140,2
|
|
20240516,135700,39391000,7150,7150,7150,7150,0
|
|
20240516,135600,39391000,7150,7150,7150,7150,0
|
|
20240516,135500,39391000,7150,7150,7150,7150,0
|
|
20240516,135400,39391000,7150,7150,7150,7150,0
|
|
20240516,135300,39391000,7150,7150,7150,7150,0
|
|
20240516,135200,39391000,7150,7150,7150,7150,0
|
|
20240516,135100,39391000,7150,7150,7150,7150,0
|
|
20240516,135000,39391000,7150,7150,7150,7150,46
|
|
20240516,134900,39062100,7140,7140,7140,7140,0
|
|
20240516,134800,39062100,7140,7140,7140,7140,0
|
|
20240516,134700,39062100,7140,7140,7140,7140,0
|
|
20240516,134600,39062100,7140,7140,7140,7140,0
|
|
20240516,134500,39062100,7140,7140,7140,7140,0
|
|
20240516,134400,39062100,7140,7140,7140,7140,0
|
|
20240516,134300,39062100,7140,7140,7140,7140,0
|
|
20240516,134200,39062100,7140,7140,7140,7140,0
|
|
20240516,134100,39062100,7140,7140,7140,7140,0
|
|
20240516,134000,39062100,7140,7140,7140,7140,0
|
|
20240516,133900,39062100,7140,7140,7140,7140,0
|
|
20240516,133800,39062100,7140,7140,7140,7140,0
|
|
20240516,133700,39062100,7140,7140,7140,7140,0
|
|
20240516,133600,39062100,7140,7140,7140,7140,433
|
|
20240516,133500,35970480,7160,7160,7160,7160,0
|
|
20240516,133400,35970480,7160,7160,7160,7160,101
|
|
20240516,133300,35247320,7160,7160,7160,7160,0
|
|
20240516,133200,35247320,7160,7160,7160,7160,0
|
|
20240516,133100,35247320,7160,7160,7160,7160,0
|
|
20240516,133000,35247320,7160,7160,7160,7160,350
|
|
20240516,132900,32741320,7150,7150,7150,7150,0
|
|
20240516,132800,32741320,7150,7150,7150,7150,300
|
|
20240516,132700,30596320,7150,7150,7150,7150,0
|
|
20240516,132600,30596320,7150,7150,7150,7150,0
|
|
20240516,132500,30596320,7150,7150,7150,7150,0
|
|
20240516,132400,30596320,7150,7150,7150,7150,0
|
|
20240516,132300,30596320,7150,7150,7150,7150,0
|
|
20240516,132200,30596320,7150,7150,7150,7150,0
|
|
20240516,132100,30596320,7150,7150,7150,7150,0
|
|
20240516,132000,30596320,7150,7150,7150,7150,0
|
|
20240516,131900,30596320,7150,7150,7150,7150,0
|
|
20240516,131800,30596320,7150,7150,7150,7150,0
|
|
20240516,131700,30596320,7150,7150,7150,7150,0
|
|
20240516,131600,30596320,7150,7150,7150,7150,0
|
|
20240516,131500,30596320,7150,7150,7150,7150,0
|
|
20240516,131400,30596320,7150,7150,7150,7150,80
|
|
20240516,131300,30024320,7280,7280,7280,7280,0
|
|
20240516,131200,30024320,7280,7280,7280,7280,0
|
|
20240516,131100,30024320,7280,7280,7280,7280,0
|
|
20240516,131000,30024320,7280,7280,7280,7280,0
|
|
20240516,130900,30024320,7280,7280,7280,7280,0
|
|
20240516,130800,30024320,7280,7280,7280,7280,0
|
|
20240516,130700,30024320,7280,7280,7280,7280,0
|
|
20240516,130600,30024320,7280,7280,7280,7280,0
|
|
20240516,130500,30024320,7280,7280,7280,7280,0
|
|
20240516,130400,30024320,7280,7280,7280,7280,0
|
|
20240516,130300,30024320,7280,7280,7280,7280,0
|
|
20240516,130200,30024320,7280,7280,7280,7280,0
|
|
20240516,130100,30024320,7280,7280,7280,7280,0
|
|
20240516,130000,30024320,7280,7280,7280,7280,0
|
|
20240516,125900,30024320,7280,7280,7280,7280,0
|
|
20240516,125800,30024320,7280,7280,7280,7280,0
|
|
20240516,125700,30024320,7280,7280,7280,7280,0
|
|
20240516,125600,30024320,7280,7280,7280,7280,0
|
|
20240516,125500,30024320,7280,7280,7280,7280,0
|
|
20240516,125400,30024320,7280,7280,7280,7280,0
|
|
20240516,125300,30024320,7280,7280,7280,7280,0
|
|
20240516,125200,30024320,7280,7280,7280,7280,0
|
|
20240516,125100,30024320,7280,7280,7280,7280,0
|
|
20240516,125000,30024320,7280,7280,7280,7280,0
|
|
20240516,124900,30024320,7280,7280,7280,7280,0
|
|
20240516,124800,30024320,7280,7280,7280,7280,0
|
|
20240516,124700,30024320,7280,7280,7280,7280,0
|
|
20240516,124600,30024320,7280,7280,7280,7280,0
|
|
20240516,124500,30024320,7280,7280,7280,7280,0
|
|
20240516,124400,30024320,7280,7280,7280,7280,0
|
|
20240516,124300,30024320,7280,7280,7280,7280,0
|
|
20240516,124200,30024320,7280,7280,7280,7280,0
|
|
20240516,124100,30024320,7280,7280,7280,7280,0
|
|
20240516,124000,30024320,7280,7280,7280,7280,0
|
|
20240516,123900,30024320,7280,7280,7280,7280,0
|
|
20240516,123800,30024320,7280,7280,7280,7280,0
|
|
20240516,123700,30024320,7280,7280,7280,7280,0
|
|
20240516,123600,30024320,7280,7280,7280,7280,0
|
|
20240516,123500,30024320,7280,7280,7280,7280,0
|
|
20240516,123400,30024320,7280,7280,7280,7280,0
|
|
20240516,123300,30024320,7280,7280,7280,7280,0
|
|
20240516,123200,30024320,7280,7280,7280,7280,0
|
|
20240516,123100,30024320,7280,7280,7280,7280,1
|
|
20240516,123000,30017040,7140,7140,7140,7140,0
|
|
20240516,122900,30017040,7140,7140,7140,7140,0
|
|
20240516,122800,30017040,7140,7140,7140,7140,0
|
|
20240516,122700,30017040,7140,7140,7140,7140,0
|
|
20240516,122600,30017040,7140,7280,7280,7140,100
|
|
20240516,122500,29290300,7280,7280,7280,7280,0
|
|
20240516,122400,29290300,7280,7280,7280,7280,0
|
|
20240516,122300,29290300,7280,7280,7280,7280,0
|
|
20240516,122200,29290300,7280,7280,7280,7280,0
|
|
20240516,122100,29290300,7280,7280,7280,7280,0
|
|
20240516,122000,29290300,7280,7280,7280,7280,0
|
|
20240516,121900,29290300,7280,7280,7280,7280,0
|
|
20240516,121800,29290300,7280,7280,7280,7280,0
|
|
20240516,121700,29290300,7280,7280,7280,7280,0
|
|
20240516,121600,29290300,7280,7280,7280,7280,0
|
|
20240516,121500,29290300,7280,7280,7280,7280,0
|
|
20240516,121400,29290300,7280,7280,7280,7280,0
|
|
20240516,121300,29290300,7280,7280,7280,7280,0
|
|
20240516,121200,29290300,7280,7280,7280,7280,0
|
|
20240516,121100,29290300,7280,7280,7280,7280,0
|
|
20240516,121000,29290300,7280,7280,7280,7280,0
|
|
20240516,120900,29290300,7280,7280,7280,7280,0
|
|
20240516,120800,29290300,7280,7280,7280,7280,2
|
|
20240516,120700,29275740,7280,7280,7280,7280,0
|
|
20240516,120600,29275740,7280,7280,7280,7280,0
|
|
20240516,120500,29275740,7280,7280,7280,7280,0
|
|
20240516,120400,29275740,7280,7280,7280,7280,0
|
|
20240516,120300,29275740,7280,7280,7280,7280,0
|
|
20240516,120200,29275740,7280,7280,7280,7280,0
|
|
20240516,120100,29275740,7280,7280,7280,7280,0
|
|
20240516,120000,29275740,7280,7280,7280,7280,0
|
|
20240516,115900,29275740,7280,7280,7280,7280,0
|
|
20240516,115800,29275740,7280,7280,7280,7280,0
|
|
20240516,115700,29275740,7280,7280,7280,7280,0
|
|
20240516,115600,29275740,7280,7280,7280,7280,0
|
|
20240516,115500,29275740,7280,7280,7280,7280,0
|
|
20240516,115400,29275740,7280,7280,7280,7280,0
|
|
20240516,115300,29275740,7280,7280,7280,7280,0
|
|
20240516,115200,29275740,7280,7280,7280,7280,0
|
|
20240516,115100,29275740,7280,7280,7280,7280,0
|
|
20240516,115000,29275740,7280,7280,7280,7280,0
|
|
20240516,114900,29275740,7280,7280,7280,7280,0
|
|
20240516,114800,29275740,7280,7280,7280,7280,0
|
|
20240516,114700,29275740,7280,7280,7280,7280,0
|
|
20240516,114600,29275740,7280,7280,7280,7280,0
|
|
20240516,114500,29275740,7280,7280,7280,7280,0
|
|
20240516,114400,29275740,7280,7280,7280,7280,0
|
|
20240516,114300,29275740,7280,7280,7280,7280,0
|
|
20240516,114200,29275740,7280,7280,7280,7280,0
|
|
20240516,114100,29275740,7280,7280,7280,7280,0
|
|
20240516,114000,29275740,7280,7280,7280,7280,0
|
|
20240516,113900,29275740,7280,7280,7280,7280,0
|
|
20240516,113800,29275740,7280,7280,7280,7280,0
|
|
20240516,113700,29275740,7280,7280,7280,7280,0
|
|
20240516,113600,29275740,7280,7280,7280,7280,0
|
|
20240516,113500,29275740,7280,7280,7280,7280,0
|
|
20240516,113400,29275740,7280,7280,7280,7280,0
|
|
20240516,113300,29275740,7280,7280,7280,7280,0
|
|
20240516,113200,29275740,7280,7280,7280,7280,0
|
|
20240516,113100,29275740,7280,7280,7280,7280,0
|
|
20240516,113000,29275740,7280,7280,7280,7280,0
|
|
20240516,112900,29275740,7280,7280,7280,7280,0
|
|
20240516,112800,29275740,7280,7280,7280,7280,0
|
|
20240516,112700,29275740,7280,7280,7280,7280,0
|
|
20240516,112600,29275740,7280,7280,7280,7280,0
|
|
20240516,112500,29275740,7280,7280,7280,7280,0
|
|
20240516,112400,29275740,7280,7280,7280,7280,0
|
|
20240516,112300,29275740,7280,7280,7280,7280,0
|
|
20240516,112200,29275740,7280,7280,7280,7280,0
|
|
20240516,112100,29275740,7280,7280,7280,7280,0
|
|
20240516,112000,29275740,7280,7280,7280,7280,0
|
|
20240516,111900,29275740,7280,7280,7280,7280,0
|
|
20240516,111800,29275740,7280,7280,7280,7280,0
|
|
20240516,111700,29275740,7280,7280,7280,7280,0
|
|
20240516,111600,29275740,7280,7280,7280,7280,0
|
|
20240516,111500,29275740,7280,7280,7280,7280,0
|
|
20240516,111400,29275740,7280,7280,7280,7280,0
|
|
20240516,111300,29275740,7280,7280,7280,7280,0
|
|
20240516,111200,29275740,7280,7280,7280,7280,0
|
|
20240516,111100,29275740,7280,7280,7280,7280,0
|
|
20240516,111000,29275740,7280,7280,7280,7280,0
|
|
20240516,110900,29275740,7280,7280,7280,7280,0
|
|
20240516,110800,29275740,7280,7280,7280,7280,0
|
|
20240516,110700,29275740,7280,7280,7280,7280,0
|
|
20240516,110600,29275740,7280,7280,7280,7280,0
|
|
20240516,110500,29275740,7280,7280,7280,7280,0
|
|
20240516,110400,29275740,7280,7280,7280,7280,0
|
|
20240516,110300,29275740,7280,7280,7280,7280,0
|
|
20240516,110200,29275740,7280,7280,7280,7280,1
|
|
20240516,110100,29268460,7140,7140,7140,7140,0
|
|
20240516,110000,29268460,7140,7140,7140,7140,0
|
|
20240516,105900,29268460,7140,7140,7140,7140,0
|
|
20240516,105800,29268460,7140,7140,7140,7140,0
|
|
20240516,105700,29268460,7140,7140,7140,7140,0
|
|
20240516,105600,29268460,7140,7140,7140,7140,0
|
|
20240516,105500,29268460,7140,7140,7140,7140,0
|
|
20240516,105400,29268460,7140,7140,7140,7140,0
|
|
20240516,105300,29268460,7140,7140,7140,7140,0
|
|
20240516,105200,29268460,7140,7140,7140,7140,0
|
|
20240516,105100,29268460,7140,7140,7140,7140,3
|
|
20240516,105000,29247040,7290,7290,7290,7290,0
|
|
20240516,104900,29247040,7290,7290,7290,7290,0
|
|
20240516,104800,29247040,7290,7290,7290,7290,1
|
|
20240516,104700,29239750,7290,7290,7290,7290,0
|
|
20240516,104600,29239750,7290,7290,7290,7290,0
|
|
20240516,104500,29239750,7290,7290,7290,7290,0
|
|
20240516,104400,29239750,7290,7290,7290,7290,0
|
|
20240516,104300,29239750,7290,7290,7290,7290,0
|
|
20240516,104200,29239750,7290,7290,7290,7290,5
|
|
20240516,104100,29203300,7300,7300,7300,7300,0
|
|
20240516,104000,29203300,7300,7300,7300,7300,0
|
|
20240516,103900,29203300,7300,7300,7300,7300,0
|
|
20240516,103800,29203300,7300,7300,7300,7300,0
|
|
20240516,103700,29203300,7300,7300,7300,7300,0
|
|
20240516,103600,29203300,7300,7300,7300,7300,0
|
|
20240516,103500,29203300,7300,7300,7300,7300,0
|
|
20240516,103400,29203300,7300,7300,7300,7300,0
|
|
20240516,103300,29203300,7300,7300,7300,7300,0
|
|
20240516,103200,29203300,7300,7300,7300,7300,0
|
|
20240516,103100,29203300,7300,7300,7300,7300,0
|
|
20240516,103000,29203300,7300,7300,7300,7300,0
|
|
20240516,102900,29203300,7300,7300,7300,7300,0
|
|
20240516,102800,29203300,7300,7300,7300,7300,0
|
|
20240516,102700,29203300,7300,7300,7300,7300,0
|
|
20240516,102600,29203300,7300,7300,7300,7300,0
|
|
20240516,102500,29203300,7300,7300,7300,7300,0
|
|
20240516,102400,29203300,7300,7300,7300,7300,0
|
|
20240516,102300,29203300,7300,7300,7300,7300,0
|
|
20240516,102200,29203300,7300,7300,7300,7300,0
|
|
20240516,102100,29203300,7300,7300,7300,7300,0
|
|
20240516,102000,29203300,7300,7300,7300,7300,0
|
|
20240516,101900,29203300,7300,7300,7300,7300,0
|
|
20240516,101800,29203300,7300,7300,7300,7300,0
|
|
20240516,101700,29203300,7300,7300,7300,7300,0
|
|
20240516,101600,29203300,7300,7300,7300,7300,0
|
|
20240516,101500,29203300,7300,7300,7300,7300,0
|
|
20240516,101400,29203300,7300,7300,7300,7300,0
|
|
20240516,101300,29203300,7300,7300,7300,7300,0
|
|
20240516,101200,29203300,7300,7300,7300,7300,0
|
|
20240516,101100,29203300,7300,7300,7300,7300,0
|
|
20240516,101000,29203300,7300,7300,7300,7300,0
|
|
20240516,100900,29203300,7300,7300,7300,7300,0
|
|
20240516,100800,29203300,7300,7300,7300,7300,0
|
|
20240516,100700,29203300,7300,7300,7300,7300,0
|
|
20240516,100600,29203300,7300,7300,7300,7300,0
|
|
20240516,100500,29203300,7300,7300,7300,7300,0
|
|
20240516,100400,29203300,7300,7300,7300,7300,0
|
|
20240516,100300,29203300,7300,7300,7300,7300,0
|
|
20240516,100200,29203300,7300,7300,7300,7300,0
|
|
20240516,100100,29203300,7300,7300,7300,7300,0
|
|
20240516,100000,29203300,7300,7300,7300,7300,0
|
|
20240516,095900,29203300,7300,7300,7300,7300,0
|
|
20240516,095800,29203300,7300,7300,7300,7300,0
|
|
20240516,095700,29203300,7300,7300,7300,7300,0
|
|
20240516,095600,29203300,7300,7300,7300,7300,0
|
|
20240516,095500,29203300,7300,7300,7300,7300,0
|
|
20240516,095400,29203300,7300,7300,7300,7300,0
|
|
20240516,095300,29203300,7300,7300,7300,7300,0
|
|
20240516,095200,29203300,7300,7300,7300,7300,0
|
|
20240516,095100,29203300,7300,7300,7300,7300,0
|
|
20240516,095000,29203300,7300,7300,7300,7300,0
|
|
20240516,094900,29203300,7300,7300,7300,7300,0
|
|
20240516,094800,29203300,7300,7300,7300,7300,0
|
|
20240516,094700,29203300,7300,7300,7300,7300,0
|
|
20240516,094600,29203300,7300,7300,7300,7300,0
|
|
20240516,094500,29203300,7300,7300,7300,7300,0
|
|
20240516,094400,29203300,7300,7300,7300,7300,0
|
|
20240516,094300,29203300,7300,7300,7300,7300,0
|
|
20240516,094200,29203300,7300,7300,7300,7300,0
|
|
20240516,094100,29203300,7300,7300,7300,7300,0
|
|
20240516,094000,29203300,7300,7300,7300,7300,0
|
|
20240516,093900,29203300,7300,7300,7300,7300,0
|
|
20240516,093800,29203300,7300,7300,7300,7300,0
|
|
20240516,093700,29203300,7300,7300,7300,7300,0
|
|
20240516,093600,29203300,7300,7300,7300,7300,0
|
|
20240516,093500,29203300,7300,7300,7300,7300,0
|
|
20240516,093400,29203300,7300,7300,7300,7300,0
|
|
20240516,093300,29203300,7300,7300,7300,7300,0
|
|
20240516,093200,29203300,7300,7300,7300,7300,0
|
|
20240516,093100,29203300,7300,7300,7300,7300,0
|
|
20240516,093000,29203300,7300,7300,7300,7300,0
|
|
20240516,092900,29203300,7300,7300,7300,7300,0
|
|
20240516,092800,29203300,7300,7300,7300,7300,0
|
|
20240516,092700,29203300,7300,7300,7300,7300,116
|
|
20240516,092600,28356500,7300,7300,7300,7300,1884
|
|
20240516,092500,14603300,7300,7300,7300,7300,0
|
|
20240516,092400,14603300,7300,7300,7300,7300,0
|
|
20240516,092300,14603300,7300,7300,7300,7300,0
|
|
20240516,092200,14603300,7300,7290,7300,7290,2000
|
|
20240516,092100,7300,7300,7300,7300,7300,0
|
|
20240516,092000,7300,7300,7300,7300,7300,0
|
|
20240516,091900,7300,7300,7300,7300,7300,0
|
|
20240516,091800,7300,7300,7300,7300,7300,0
|
|
20240516,091700,7300,7300,7300,7300,7300,0
|
|
20240516,091600,7300,7300,7300,7300,7300,0
|
|
20240516,091500,7300,7300,7300,7300,7300,0
|
|
20240516,091400,7300,7300,7300,7300,7300,0
|
|
20240516,091300,7300,7300,7300,7300,7300,0
|
|
20240516,091200,7300,7300,7300,7300,7300,0
|
|
20240516,091100,7300,7300,7300,7300,7300,0
|
|
20240516,091000,7300,7300,7300,7300,7300,0
|
|
20240516,090900,7300,7300,7300,7300,7300,0
|
|
20240516,090800,7300,7300,7300,7300,7300,0
|
|
20240516,090700,7300,7300,7300,7300,7300,0
|
|
20240516,090600,7300,7300,7300,7300,7300,0
|
|
20240516,090500,7300,7300,7300,7300,7300,0
|
|
20240516,090400,7300,7300,7300,7300,7300,0
|
|
20240516,090300,7300,7300,7300,7300,7300,0
|
|
20240516,090200,7300,7300,7300,7300,7300,0
|
|
20240516,090100,7300,7300,7300,7300,7300,0
|
|
20240516,090000,7300,7300,7300,7300,7300,1
|