688 lines
31 KiB
CSV
688 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,202500,6741690,6950,6950,6950,6950,1
|
|
20240521,202400,6741690,6950,6950,6950,6950,0
|
|
20240521,202300,6741690,6950,6950,6950,6950,0
|
|
20240521,202200,6741690,6950,6950,6950,6950,0
|
|
20240521,202100,6741690,6950,6950,6950,6950,0
|
|
20240521,202000,6741690,6950,6950,6950,6950,0
|
|
20240521,201900,6741690,6950,6950,6950,6950,0
|
|
20240521,201800,6741690,6950,6950,6950,6950,0
|
|
20240521,201700,6741690,6950,6950,6950,6950,0
|
|
20240521,201600,6741690,6950,6950,6950,6950,0
|
|
20240521,201500,6741690,6950,6950,6950,6950,0
|
|
20240521,201400,6741690,6950,6950,6950,6950,0
|
|
20240521,201300,6741690,6950,6950,6950,6950,0
|
|
20240521,201200,6741690,6950,6950,6950,6950,0
|
|
20240521,201100,6741690,6950,6950,6950,6950,0
|
|
20240521,201000,6741690,6950,6950,6950,6950,0
|
|
20240521,200900,6741690,6950,6950,6950,6950,0
|
|
20240521,200800,6741690,6950,6950,6950,6950,0
|
|
20240521,200700,6741690,6950,6950,6950,6950,0
|
|
20240521,200600,6741690,6950,6950,6950,6950,0
|
|
20240521,200500,6741690,6950,6950,6950,6950,0
|
|
20240521,200400,6741690,6950,6950,6950,6950,0
|
|
20240521,200300,6741690,6950,6950,6950,6950,0
|
|
20240521,200200,6741690,6950,6950,6950,6950,0
|
|
20240521,200100,6741690,6950,6950,6950,6950,0
|
|
20240521,200000,6741690,6950,6950,6950,6950,0
|
|
20240521,195900,6741690,6950,6950,6950,6950,0
|
|
20240521,195800,6741690,6950,6950,6950,6950,0
|
|
20240521,195700,6741690,6950,6950,6950,6950,0
|
|
20240521,195600,6741690,6950,6950,6950,6950,0
|
|
20240521,195500,6741690,6950,6950,6950,6950,1
|
|
20240521,195400,6741690,6950,6950,6950,6950,0
|
|
20240521,195300,6741690,6950,6950,6950,6950,0
|
|
20240521,195200,6741690,6950,6950,6950,6950,0
|
|
20240521,195100,6741690,6950,6950,6950,6950,0
|
|
20240521,195000,6741690,6950,6950,6950,6950,0
|
|
20240521,194900,6741690,6950,6950,6950,6950,0
|
|
20240521,194800,6741690,6950,6950,6950,6950,0
|
|
20240521,194700,6741690,6950,6950,6950,6950,0
|
|
20240521,194600,6741690,6950,6950,6950,6950,0
|
|
20240521,194500,6741690,6950,6950,6950,6950,0
|
|
20240521,194400,6741690,6950,6950,6950,6950,0
|
|
20240521,194300,6741690,6950,6950,6950,6950,0
|
|
20240521,194200,6741690,6950,6950,6950,6950,0
|
|
20240521,194100,6741690,6950,6950,6950,6950,0
|
|
20240521,194000,6741690,6950,6950,6950,6950,0
|
|
20240521,193900,6741690,6950,6950,6950,6950,0
|
|
20240521,193800,6741690,6950,6950,6950,6950,0
|
|
20240521,193700,6741690,6950,6950,6950,6950,0
|
|
20240521,193600,6741690,6950,6950,6950,6950,0
|
|
20240521,193500,6741690,6950,6950,6950,6950,0
|
|
20240521,193400,6741690,6950,6950,6950,6950,0
|
|
20240521,193300,6741690,6950,6950,6950,6950,0
|
|
20240521,193200,6741690,6950,6950,6950,6950,0
|
|
20240521,193100,6741690,6950,6950,6950,6950,0
|
|
20240521,193000,6741690,6950,6950,6950,6950,0
|
|
20240521,192900,6741690,6950,6950,6950,6950,0
|
|
20240521,192800,6741690,6950,6950,6950,6950,0
|
|
20240521,192700,6741690,6950,6950,6950,6950,0
|
|
20240521,192600,6741690,6950,6950,6950,6950,0
|
|
20240521,192500,6741690,6950,6950,6950,6950,1
|
|
20240521,192400,6741690,6950,6950,6950,6950,0
|
|
20240521,192300,6741690,6950,6950,6950,6950,0
|
|
20240521,192200,6741690,6950,6950,6950,6950,0
|
|
20240521,192100,6741690,6950,6950,6950,6950,0
|
|
20240521,192000,6741690,6950,6950,6950,6950,0
|
|
20240521,191900,6741690,6950,6950,6950,6950,0
|
|
20240521,191800,6741690,6950,6950,6950,6950,0
|
|
20240521,191700,6741690,6950,6950,6950,6950,0
|
|
20240521,191600,6741690,6950,6950,6950,6950,0
|
|
20240521,191500,6741690,6950,6950,6950,6950,0
|
|
20240521,191400,6741690,6950,6950,6950,6950,0
|
|
20240521,191300,6741690,6950,6950,6950,6950,0
|
|
20240521,191200,6741690,6950,6950,6950,6950,0
|
|
20240521,191100,6741690,6950,6950,6950,6950,0
|
|
20240521,191000,6741690,6950,6950,6950,6950,0
|
|
20240521,190900,6741690,6950,6950,6950,6950,0
|
|
20240521,190800,6741690,6950,6950,6950,6950,0
|
|
20240521,190700,6741690,6950,6950,6950,6950,0
|
|
20240521,190600,6741690,6950,6950,6950,6950,0
|
|
20240521,190500,6741690,6950,6950,6950,6950,0
|
|
20240521,190400,6741690,6950,6950,6950,6950,0
|
|
20240521,190300,6741690,6950,6950,6950,6950,0
|
|
20240521,190200,6741690,6950,6950,6950,6950,0
|
|
20240521,190100,6741690,6950,6950,6950,6950,0
|
|
20240521,190000,6741690,6950,6950,6950,6950,0
|
|
20240521,185900,6741690,6950,6950,6950,6950,0
|
|
20240521,185800,6741690,6950,6950,6950,6950,0
|
|
20240521,185700,6741690,6950,6950,6950,6950,0
|
|
20240521,185600,6741690,6950,6950,6950,6950,0
|
|
20240521,185500,6741690,6950,6950,6950,6950,1
|
|
20240521,185400,6741690,6950,6950,6950,6950,0
|
|
20240521,185300,6741690,6950,6950,6950,6950,0
|
|
20240521,185200,6741690,6950,6950,6950,6950,0
|
|
20240521,185100,6741690,6950,6950,6950,6950,0
|
|
20240521,185000,6741690,6950,6950,6950,6950,0
|
|
20240521,184900,6741690,6950,6950,6950,6950,0
|
|
20240521,184800,6741690,6950,6950,6950,6950,0
|
|
20240521,184700,6741690,6950,6950,6950,6950,0
|
|
20240521,184600,6741690,6950,6950,6950,6950,0
|
|
20240521,184500,6741690,6950,6950,6950,6950,0
|
|
20240521,184400,6741690,6950,6950,6950,6950,0
|
|
20240521,184300,6741690,6950,6950,6950,6950,0
|
|
20240521,184200,6741690,6950,6950,6950,6950,0
|
|
20240521,184100,6741690,6950,6950,6950,6950,0
|
|
20240521,184000,6741690,6950,6950,6950,6950,0
|
|
20240521,183900,6741690,6950,6950,6950,6950,0
|
|
20240521,183800,6741690,6950,6950,6950,6950,0
|
|
20240521,183700,6741690,6950,6950,6950,6950,0
|
|
20240521,183600,6741690,6950,6950,6950,6950,0
|
|
20240521,183500,6741690,6950,6950,6950,6950,0
|
|
20240521,183400,6741690,6950,6950,6950,6950,0
|
|
20240521,183300,6741690,6950,6950,6950,6950,0
|
|
20240521,183200,6741690,6950,6950,6950,6950,0
|
|
20240521,183100,6741690,6950,6950,6950,6950,0
|
|
20240521,183000,6741690,6950,6950,6950,6950,0
|
|
20240521,182900,6741690,6950,6950,6950,6950,0
|
|
20240521,182800,6741690,6950,6950,6950,6950,0
|
|
20240521,182700,6741690,6950,6950,6950,6950,0
|
|
20240521,182600,6741690,6950,6950,6950,6950,0
|
|
20240521,182500,6741690,6950,6950,6950,6950,1
|
|
20240521,182400,6741690,6950,6950,6950,6950,0
|
|
20240521,182300,6741690,6950,6950,6950,6950,0
|
|
20240521,182200,6741690,6950,6950,6950,6950,0
|
|
20240521,182100,6741690,6950,6950,6950,6950,0
|
|
20240521,182000,6741690,6950,6950,6950,6950,0
|
|
20240521,181900,6741690,6950,6950,6950,6950,0
|
|
20240521,181800,6741690,6950,6950,6950,6950,0
|
|
20240521,181700,6741690,6950,6950,6950,6950,0
|
|
20240521,181600,6741690,6950,6950,6950,6950,0
|
|
20240521,181500,6741690,6950,6950,6950,6950,0
|
|
20240521,181400,6741690,6950,6950,6950,6950,0
|
|
20240521,181300,6741690,6950,6950,6950,6950,0
|
|
20240521,181200,6741690,6950,6950,6950,6950,0
|
|
20240521,181100,6741690,6950,6950,6950,6950,0
|
|
20240521,181000,6741690,6950,6950,6950,6950,0
|
|
20240521,180900,6741690,6950,6950,6950,6950,0
|
|
20240521,180800,6741690,6950,6950,6950,6950,0
|
|
20240521,180700,6741690,6950,6950,6950,6950,0
|
|
20240521,180600,6741690,6950,6950,6950,6950,0
|
|
20240521,180500,6741690,6950,6950,6950,6950,0
|
|
20240521,180400,6741690,6950,6950,6950,6950,0
|
|
20240521,180300,6741690,6950,6950,6950,6950,0
|
|
20240521,180200,6741690,6950,6950,6950,6950,0
|
|
20240521,180100,6741690,6950,6950,6950,6950,0
|
|
20240521,180000,6741690,6950,6950,6950,6950,0
|
|
20240521,175900,6741690,6950,6950,6950,6950,0
|
|
20240521,175800,6741690,6950,6950,6950,6950,0
|
|
20240521,175700,6741690,6950,6950,6950,6950,0
|
|
20240521,175600,6741690,6950,6950,6950,6950,0
|
|
20240521,175500,6741690,6950,6950,6950,6950,1
|
|
20240521,175400,6741690,6950,6950,6950,6950,0
|
|
20240521,175300,6741690,6950,6950,6950,6950,0
|
|
20240521,175200,6741690,6950,6950,6950,6950,0
|
|
20240521,175100,6741690,6950,6950,6950,6950,0
|
|
20240521,175000,6741690,6950,6950,6950,6950,0
|
|
20240521,174900,6741690,6950,6950,6950,6950,0
|
|
20240521,174800,6741690,6950,6950,6950,6950,0
|
|
20240521,174700,6741690,6950,6950,6950,6950,0
|
|
20240521,174600,6741690,6950,6950,6950,6950,0
|
|
20240521,174500,6741690,6950,6950,6950,6950,0
|
|
20240521,174400,6741690,6950,6950,6950,6950,0
|
|
20240521,174300,6741690,6950,6950,6950,6950,0
|
|
20240521,174200,6741690,6950,6950,6950,6950,0
|
|
20240521,174100,6741690,6950,6950,6950,6950,0
|
|
20240521,174000,6741690,6950,6950,6950,6950,0
|
|
20240521,173900,6741690,6950,6950,6950,6950,0
|
|
20240521,173800,6741690,6950,6950,6950,6950,0
|
|
20240521,173700,6741690,6950,6950,6950,6950,0
|
|
20240521,173600,6741690,6950,6950,6950,6950,0
|
|
20240521,173500,6741690,6950,6950,6950,6950,0
|
|
20240521,173400,6741690,6950,6950,6950,6950,0
|
|
20240521,173300,6741690,6950,6950,6950,6950,0
|
|
20240521,173200,6741690,6950,6950,6950,6950,0
|
|
20240521,173100,6741690,6950,6950,6950,6950,0
|
|
20240521,173000,6741690,6950,6950,6950,6950,0
|
|
20240521,172900,6741690,6950,6950,6950,6950,0
|
|
20240521,172800,6741690,6950,6950,6950,6950,0
|
|
20240521,172700,6741690,6950,6950,6950,6950,0
|
|
20240521,172600,6741690,6950,6950,6950,6950,0
|
|
20240521,172500,6741690,6950,6950,6950,6950,1
|
|
20240521,172400,6741690,6950,6950,6950,6950,0
|
|
20240521,172300,6741690,6950,6950,6950,6950,0
|
|
20240521,172200,6741690,6950,6950,6950,6950,0
|
|
20240521,172100,6741690,6950,6950,6950,6950,0
|
|
20240521,172000,6741690,6950,6950,6950,6950,0
|
|
20240521,171900,6741690,6950,6950,6950,6950,0
|
|
20240521,171800,6741690,6950,6950,6950,6950,0
|
|
20240521,171700,6741690,6950,6950,6950,6950,0
|
|
20240521,171600,6741690,6950,6950,6950,6950,0
|
|
20240521,171500,6741690,6950,6950,6950,6950,0
|
|
20240521,171400,6741690,6950,6950,6950,6950,0
|
|
20240521,171300,6741690,6950,6950,6950,6950,0
|
|
20240521,171200,6741690,6950,6950,6950,6950,0
|
|
20240521,171100,6741690,6950,6950,6950,6950,0
|
|
20240521,171000,6741690,6950,6950,6950,6950,0
|
|
20240521,170900,6741690,6950,6950,6950,6950,0
|
|
20240521,170800,6741690,6950,6950,6950,6950,0
|
|
20240521,170700,6741690,6950,6950,6950,6950,0
|
|
20240521,170600,6741690,6950,6950,6950,6950,0
|
|
20240521,170500,6741690,6950,6950,6950,6950,0
|
|
20240521,170400,6741690,6950,6950,6950,6950,0
|
|
20240521,170300,6741690,6950,6950,6950,6950,0
|
|
20240521,170200,6741690,6950,6950,6950,6950,0
|
|
20240521,170100,6741690,6950,6950,6950,6950,0
|
|
20240521,170000,6741690,6950,6950,6950,6950,0
|
|
20240521,165900,6741690,6950,6950,6950,6950,0
|
|
20240521,165800,6741690,6950,6950,6950,6950,0
|
|
20240521,165700,6741690,6950,6950,6950,6950,0
|
|
20240521,165600,6741690,6950,6950,6950,6950,0
|
|
20240521,165500,6741690,6950,6950,6950,6950,1
|
|
20240521,165400,6741690,6950,6950,6950,6950,0
|
|
20240521,165300,6741690,6950,6950,6950,6950,0
|
|
20240521,165200,6741690,6950,6950,6950,6950,0
|
|
20240521,165100,6741690,6950,6950,6950,6950,0
|
|
20240521,165000,6741690,6950,6950,6950,6950,0
|
|
20240521,164900,6741690,6950,6950,6950,6950,0
|
|
20240521,164800,6741690,6950,6950,6950,6950,0
|
|
20240521,164700,6741690,6950,6950,6950,6950,0
|
|
20240521,164600,6741690,6950,6950,6950,6950,0
|
|
20240521,164500,6741690,6950,6950,6950,6950,0
|
|
20240521,164400,6741690,6950,6950,6950,6950,0
|
|
20240521,164300,6741690,6950,6950,6950,6950,0
|
|
20240521,164200,6741690,6950,6950,6950,6950,0
|
|
20240521,164100,6741690,6950,6950,6950,6950,0
|
|
20240521,164000,6741690,6950,6950,6950,6950,0
|
|
20240521,163900,6741690,6950,6950,6950,6950,0
|
|
20240521,163800,6741690,6950,6950,6950,6950,0
|
|
20240521,163700,6741690,6950,6950,6950,6950,0
|
|
20240521,163600,6741690,6950,6950,6950,6950,0
|
|
20240521,163500,6741690,6950,6950,6950,6950,0
|
|
20240521,163400,6741690,6950,6950,6950,6950,0
|
|
20240521,163300,6741690,6950,6950,6950,6950,0
|
|
20240521,163200,6741690,6950,6950,6950,6950,0
|
|
20240521,163100,6741690,6950,6950,6950,6950,0
|
|
20240521,163000,6741690,6950,6950,6950,6950,0
|
|
20240521,162900,6741690,6950,6950,6950,6950,0
|
|
20240521,162800,6741690,6950,6950,6950,6950,0
|
|
20240521,162700,6741690,6950,6950,6950,6950,0
|
|
20240521,162600,6741690,6950,6950,6950,6950,0
|
|
20240521,162500,6741690,6950,6950,6950,6950,1
|
|
20240521,162400,6741690,6950,6950,6950,6950,0
|
|
20240521,162300,6741690,6950,6950,6950,6950,0
|
|
20240521,162200,6741690,6950,6950,6950,6950,0
|
|
20240521,162100,6741690,6950,6950,6950,6950,0
|
|
20240521,162000,6741690,6950,6950,6950,6950,0
|
|
20240521,161900,6741690,6950,6950,6950,6950,0
|
|
20240521,161800,6741690,6950,6950,6950,6950,0
|
|
20240521,161700,6741690,6950,6950,6950,6950,0
|
|
20240521,161600,6741690,6950,6950,6950,6950,0
|
|
20240521,161500,6741690,6950,6950,6950,6950,0
|
|
20240521,161400,6741690,6950,6950,6950,6950,0
|
|
20240521,161300,6741690,6950,6950,6950,6950,0
|
|
20240521,161200,6741690,6950,6950,6950,6950,0
|
|
20240521,161100,6741690,6950,6950,6950,6950,0
|
|
20240521,161000,6741690,6950,6950,6950,6950,0
|
|
20240521,160900,6741690,6950,6950,6950,6950,0
|
|
20240521,160800,6741690,6950,6950,6950,6950,0
|
|
20240521,160700,6741690,6950,6950,6950,6950,0
|
|
20240521,160600,6741690,6950,6950,6950,6950,0
|
|
20240521,160500,6741690,6950,6950,6950,6950,0
|
|
20240521,160400,6741690,6950,6950,6950,6950,0
|
|
20240521,160300,6741690,6950,6950,6950,6950,0
|
|
20240521,160200,6741690,6950,6950,6950,6950,0
|
|
20240521,160100,6741690,6950,6950,6950,6950,0
|
|
20240521,160000,6741690,6950,6950,6950,6950,0
|
|
20240521,155900,6741690,6950,6950,6950,6950,0
|
|
20240521,155800,6741690,6950,6950,6950,6950,0
|
|
20240521,155700,6741690,6950,6950,6950,6950,0
|
|
20240521,155600,6741690,6950,6950,6950,6950,0
|
|
20240521,155500,6741690,6950,6950,6950,6950,1
|
|
20240521,155400,6741690,6950,6950,6950,6950,0
|
|
20240521,155300,6741690,6950,6950,6950,6950,0
|
|
20240521,155200,6741690,6950,6950,6950,6950,0
|
|
20240521,155100,6741690,6950,6950,6950,6950,0
|
|
20240521,155000,6741690,6950,6950,6950,6950,0
|
|
20240521,154900,6741690,6950,6950,6950,6950,0
|
|
20240521,154800,6741690,6950,6950,6950,6950,0
|
|
20240521,154700,6741690,6950,6950,6950,6950,0
|
|
20240521,154600,6741690,6950,6950,6950,6950,0
|
|
20240521,154500,6741690,6950,6950,6950,6950,0
|
|
20240521,154400,6741690,6950,6950,6950,6950,0
|
|
20240521,154300,6741690,6950,6950,6950,6950,0
|
|
20240521,154200,6741690,6950,6950,6950,6950,0
|
|
20240521,154100,6741690,6950,6950,6950,6950,0
|
|
20240521,154000,6741690,6950,6950,6950,6950,0
|
|
20240521,153900,6741690,6950,6950,6950,6950,0
|
|
20240521,153800,6741690,6950,6950,6950,6950,0
|
|
20240521,153700,6741690,6950,6950,6950,6950,0
|
|
20240521,153600,6741690,6950,6950,6950,6950,0
|
|
20240521,153500,6741690,6950,6950,6950,6950,0
|
|
20240521,153400,6741690,6950,6950,6950,6950,0
|
|
20240521,153300,6741690,6950,6950,6950,6950,0
|
|
20240521,153200,6741690,6950,6950,6950,6950,0
|
|
20240521,153100,6741690,6950,6950,6950,6950,0
|
|
20240521,153000,6741690,6950,6950,6950,6950,0
|
|
20240521,152900,6741690,6950,6950,6950,6950,0
|
|
20240521,152800,6741690,6950,6950,6950,6950,0
|
|
20240521,152700,6741690,6950,6950,6950,6950,0
|
|
20240521,152600,6741690,6950,6950,6950,6950,0
|
|
20240521,152500,6741690,6950,6950,6950,6950,0
|
|
20240521,152400,6741690,6950,6950,6950,6950,0
|
|
20240521,152300,6741690,6950,6950,6950,6950,0
|
|
20240521,152200,6741690,6950,6950,6950,6950,0
|
|
20240521,152100,6741690,6950,6950,6950,6950,0
|
|
20240521,152000,6741690,6950,6950,6950,6950,0
|
|
20240521,151900,6741690,6950,6950,6950,6950,0
|
|
20240521,151800,6741690,6950,6950,6950,6950,0
|
|
20240521,151700,6741690,6950,6950,6950,6950,0
|
|
20240521,151600,6741690,6950,6950,6950,6950,0
|
|
20240521,151500,6741690,6950,6950,6950,6950,0
|
|
20240521,151400,6741690,6950,6950,6950,6950,0
|
|
20240521,151300,6741690,6950,6950,6950,6950,0
|
|
20240521,151200,6741690,6950,6950,6950,6950,0
|
|
20240521,151100,6741690,6950,6950,6950,6950,0
|
|
20240521,151000,6741690,6950,6950,6950,6950,0
|
|
20240521,150900,6741690,6950,6950,6950,6950,0
|
|
20240521,150800,6741690,6950,6950,6950,6950,0
|
|
20240521,150700,6741690,6950,6950,6950,6950,0
|
|
20240521,150600,6741690,6950,6950,6950,6950,0
|
|
20240521,150500,6741690,6950,6950,6950,6950,0
|
|
20240521,150400,6741690,6950,6950,6950,6950,0
|
|
20240521,150300,6741690,6950,6950,6950,6950,0
|
|
20240521,150200,6741690,6950,6950,6950,6950,0
|
|
20240521,150100,6741690,6950,6950,6950,6950,0
|
|
20240521,150000,6741690,6950,6950,6950,6950,0
|
|
20240521,145900,6741690,6950,6950,6950,6950,0
|
|
20240521,145800,6741690,6950,6950,6950,6950,0
|
|
20240521,145700,6741690,6950,6950,6950,6950,0
|
|
20240521,145600,6741690,6950,6950,6950,6950,0
|
|
20240521,145500,6741690,6950,6950,6950,6950,0
|
|
20240521,145400,6741690,6950,6950,6950,6950,0
|
|
20240521,145300,6741690,6950,6950,6950,6950,0
|
|
20240521,145200,6741690,6950,6950,6950,6950,0
|
|
20240521,145100,6741690,6950,6950,6950,6950,0
|
|
20240521,145000,6741690,6950,6950,6950,6950,0
|
|
20240521,144900,6741690,6950,6950,6950,6950,0
|
|
20240521,144800,6741690,6950,6950,6950,6950,0
|
|
20240521,144700,6741690,6950,6950,6950,6950,0
|
|
20240521,144600,6741690,6950,6950,6950,6950,1
|
|
20240521,144500,6734740,6860,6860,6860,6860,0
|
|
20240521,144400,6734740,6860,6860,6860,6860,0
|
|
20240521,144300,6734740,6860,6860,6860,6860,0
|
|
20240521,144200,6734740,6860,6860,6860,6860,0
|
|
20240521,144100,6734740,6860,6860,6860,6860,0
|
|
20240521,144000,6734740,6860,6860,6860,6860,0
|
|
20240521,143900,6734740,6860,6860,6860,6860,0
|
|
20240521,143800,6734740,6860,6860,6860,6860,0
|
|
20240521,143700,6734740,6860,6860,6860,6860,0
|
|
20240521,143600,6734740,6860,6860,6860,6860,0
|
|
20240521,143500,6734740,6860,6860,6860,6860,0
|
|
20240521,143400,6734740,6860,6860,6860,6860,0
|
|
20240521,143300,6734740,6860,6860,6860,6860,0
|
|
20240521,143200,6734740,6860,6860,6860,6860,0
|
|
20240521,143100,6734740,6860,6860,6860,6860,0
|
|
20240521,143000,6734740,6860,6860,6860,6860,0
|
|
20240521,142900,6734740,6860,6860,6860,6860,0
|
|
20240521,142800,6734740,6860,6930,6930,6860,100
|
|
20240521,142700,6045440,6950,6950,6950,6950,0
|
|
20240521,142600,6045440,6950,6950,6950,6950,0
|
|
20240521,142500,6045440,6950,6950,6950,6950,0
|
|
20240521,142400,6045440,6950,6950,6950,6950,0
|
|
20240521,142300,6045440,6950,6950,6950,6950,0
|
|
20240521,142200,6045440,6950,6950,6950,6950,0
|
|
20240521,142100,6045440,6950,6950,6950,6950,0
|
|
20240521,142000,6045440,6950,6950,6950,6950,0
|
|
20240521,141900,6045440,6950,6950,6950,6950,0
|
|
20240521,141800,6045440,6950,6950,6950,6950,0
|
|
20240521,141700,6045440,6950,6950,6950,6950,34
|
|
20240521,141600,5809140,6950,6950,6950,6950,0
|
|
20240521,141500,5809140,6950,6950,6950,6950,0
|
|
20240521,141400,5809140,6950,6950,6950,6950,0
|
|
20240521,141300,5809140,6950,6950,6950,6950,0
|
|
20240521,141200,5809140,6950,6950,6950,6950,0
|
|
20240521,141100,5809140,6950,6950,6950,6950,0
|
|
20240521,141000,5809140,6950,6950,6950,6950,246
|
|
20240521,140900,4099440,6950,6950,6950,6950,0
|
|
20240521,140800,4099440,6950,6950,6950,6950,0
|
|
20240521,140700,4099440,6950,6950,6950,6950,0
|
|
20240521,140600,4099440,6950,6950,6950,6950,0
|
|
20240521,140500,4099440,6950,6950,6950,6950,0
|
|
20240521,140400,4099440,6950,6950,6950,6950,0
|
|
20240521,140300,4099440,6950,6950,6950,6950,0
|
|
20240521,140200,4099440,6950,6950,6950,6950,0
|
|
20240521,140100,4099440,6950,6950,6950,6950,0
|
|
20240521,140000,4099440,6950,6950,6950,6950,0
|
|
20240521,135900,4099440,6950,6950,6950,6950,0
|
|
20240521,135800,4099440,6950,6950,6950,6950,0
|
|
20240521,135700,4099440,6950,6950,6950,6950,0
|
|
20240521,135600,4099440,6950,6950,6950,6950,0
|
|
20240521,135500,4099440,6950,6950,6950,6950,0
|
|
20240521,135400,4099440,6950,6950,6950,6950,0
|
|
20240521,135300,4099440,6950,6950,6950,6950,0
|
|
20240521,135200,4099440,6950,6950,6950,6950,0
|
|
20240521,135100,4099440,6950,6950,6950,6950,0
|
|
20240521,135000,4099440,6950,6950,6950,6950,0
|
|
20240521,134900,4099440,6950,6950,6950,6950,0
|
|
20240521,134800,4099440,6950,6950,6950,6950,0
|
|
20240521,134700,4099440,6950,6950,6950,6950,0
|
|
20240521,134600,4099440,6950,6950,6950,6950,0
|
|
20240521,134500,4099440,6950,6950,6950,6950,0
|
|
20240521,134400,4099440,6950,6950,6950,6950,0
|
|
20240521,134300,4099440,6950,6950,6950,6950,0
|
|
20240521,134200,4099440,6950,6950,6950,6950,0
|
|
20240521,134100,4099440,6950,6950,6950,6950,0
|
|
20240521,134000,4099440,6950,6950,6950,6950,0
|
|
20240521,133900,4099440,6950,6950,6950,6950,0
|
|
20240521,133800,4099440,6950,6950,6950,6950,0
|
|
20240521,133700,4099440,6950,6950,6950,6950,0
|
|
20240521,133600,4099440,6950,6950,6950,6950,0
|
|
20240521,133500,4099440,6950,6950,6950,6950,0
|
|
20240521,133400,4099440,6950,6950,6950,6950,0
|
|
20240521,133300,4099440,6950,6950,6950,6950,0
|
|
20240521,133200,4099440,6950,6950,6950,6950,0
|
|
20240521,133100,4099440,6950,6950,6950,6950,0
|
|
20240521,133000,4099440,6950,6950,6950,6950,0
|
|
20240521,132900,4099440,6950,6950,6950,6950,0
|
|
20240521,132800,4099440,6950,6950,6950,6950,0
|
|
20240521,132700,4099440,6950,6950,6950,6950,0
|
|
20240521,132600,4099440,6950,6950,6950,6950,0
|
|
20240521,132500,4099440,6950,6950,6950,6950,0
|
|
20240521,132400,4099440,6950,6950,6950,6950,0
|
|
20240521,132300,4099440,6950,6950,6950,6950,0
|
|
20240521,132200,4099440,6950,6950,6950,6950,0
|
|
20240521,132100,4099440,6950,6950,6950,6950,0
|
|
20240521,132000,4099440,6950,6950,6950,6950,0
|
|
20240521,131900,4099440,6950,6950,6950,6950,0
|
|
20240521,131800,4099440,6950,6950,6950,6950,0
|
|
20240521,131700,4099440,6950,6950,6950,6950,0
|
|
20240521,131600,4099440,6950,6950,6950,6950,0
|
|
20240521,131500,4099440,6950,6950,6950,6950,0
|
|
20240521,131400,4099440,6950,6950,6950,6950,0
|
|
20240521,131300,4099440,6950,6950,6950,6950,0
|
|
20240521,131200,4099440,6950,6950,6950,6950,0
|
|
20240521,131100,4099440,6950,6950,6950,6950,0
|
|
20240521,131000,4099440,6950,6950,6950,6950,0
|
|
20240521,130900,4099440,6950,6950,6950,6950,0
|
|
20240521,130800,4099440,6950,6950,6950,6950,0
|
|
20240521,130700,4099440,6950,6950,6950,6950,0
|
|
20240521,130600,4099440,6950,6950,6950,6950,0
|
|
20240521,130500,4099440,6950,6950,6950,6950,0
|
|
20240521,130400,4099440,6950,6950,6950,6950,0
|
|
20240521,130300,4099440,6950,6950,6950,6950,0
|
|
20240521,130200,4099440,6950,6950,6950,6950,0
|
|
20240521,130100,4099440,6950,6950,6950,6950,0
|
|
20240521,130000,4099440,6950,6950,6950,6950,0
|
|
20240521,125900,4099440,6950,6950,6950,6950,0
|
|
20240521,125800,4099440,6950,6950,6950,6950,0
|
|
20240521,125700,4099440,6950,6950,6950,6950,0
|
|
20240521,125600,4099440,6950,6950,6950,6950,0
|
|
20240521,125500,4099440,6950,6950,6950,6950,0
|
|
20240521,125400,4099440,6950,6950,6950,6950,0
|
|
20240521,125300,4099440,6950,6950,6950,6950,0
|
|
20240521,125200,4099440,6950,6950,6950,6950,0
|
|
20240521,125100,4099440,6950,6950,6950,6950,0
|
|
20240521,125000,4099440,6950,6950,6950,6950,0
|
|
20240521,124900,4099440,6950,6950,6950,6950,0
|
|
20240521,124800,4099440,6950,6950,6950,6950,0
|
|
20240521,124700,4099440,6950,6950,6950,6950,0
|
|
20240521,124600,4099440,6950,6950,6950,6950,0
|
|
20240521,124500,4099440,6950,6950,6950,6950,0
|
|
20240521,124400,4099440,6950,6950,6950,6950,0
|
|
20240521,124300,4099440,6950,6950,6950,6950,0
|
|
20240521,124200,4099440,6950,6950,6950,6950,0
|
|
20240521,124100,4099440,6950,6950,6950,6950,0
|
|
20240521,124000,4099440,6950,6950,6950,6950,0
|
|
20240521,123900,4099440,6950,6950,6950,6950,0
|
|
20240521,123800,4099440,6950,6950,6950,6950,0
|
|
20240521,123700,4099440,6950,6950,6950,6950,0
|
|
20240521,123600,4099440,6950,6950,6950,6950,0
|
|
20240521,123500,4099440,6950,6950,6950,6950,0
|
|
20240521,123400,4099440,6950,6950,6950,6950,0
|
|
20240521,123300,4099440,6950,6950,6950,6950,0
|
|
20240521,123200,4099440,6950,6950,6950,6950,0
|
|
20240521,123100,4099440,6950,6950,6950,6950,0
|
|
20240521,123000,4099440,6950,6950,6950,6950,0
|
|
20240521,122900,4099440,6950,6950,6950,6950,0
|
|
20240521,122800,4099440,6950,6950,6950,6950,0
|
|
20240521,122700,4099440,6950,6950,6950,6950,0
|
|
20240521,122600,4099440,6950,6950,6950,6950,0
|
|
20240521,122500,4099440,6950,6950,6950,6950,0
|
|
20240521,122400,4099440,6950,6950,6950,6950,0
|
|
20240521,122300,4099440,6950,6950,6950,6950,0
|
|
20240521,122200,4099440,6950,6950,6950,6950,0
|
|
20240521,122100,4099440,6950,6950,6950,6950,0
|
|
20240521,122000,4099440,6950,6950,6950,6950,0
|
|
20240521,121900,4099440,6950,6950,6950,6950,0
|
|
20240521,121800,4099440,6950,6950,6950,6950,0
|
|
20240521,121700,4099440,6950,6950,6950,6950,0
|
|
20240521,121600,4099440,6950,6950,6950,6950,0
|
|
20240521,121500,4099440,6950,6950,6950,6950,0
|
|
20240521,121400,4099440,6950,6950,6950,6950,0
|
|
20240521,121300,4099440,6950,6950,6950,6950,0
|
|
20240521,121200,4099440,6950,6950,6950,6950,0
|
|
20240521,121100,4099440,6950,6950,6950,6950,0
|
|
20240521,121000,4099440,6950,6950,6950,6950,0
|
|
20240521,120900,4099440,6950,6950,6950,6950,0
|
|
20240521,120800,4099440,6950,6950,6950,6950,0
|
|
20240521,120700,4099440,6950,6950,6950,6950,0
|
|
20240521,120600,4099440,6950,6950,6950,6950,0
|
|
20240521,120500,4099440,6950,6950,6950,6950,0
|
|
20240521,120400,4099440,6950,6950,6950,6950,0
|
|
20240521,120300,4099440,6950,6950,6950,6950,0
|
|
20240521,120200,4099440,6950,6950,6950,6950,0
|
|
20240521,120100,4099440,6950,6950,6950,6950,0
|
|
20240521,120000,4099440,6950,6950,6950,6950,0
|
|
20240521,115900,4099440,6950,6950,6950,6950,0
|
|
20240521,115800,4099440,6950,6950,6950,6950,0
|
|
20240521,115700,4099440,6950,6950,6950,6950,0
|
|
20240521,115600,4099440,6950,6950,6950,6950,0
|
|
20240521,115500,4099440,6950,6950,6950,6950,0
|
|
20240521,115400,4099440,6950,6950,6950,6950,0
|
|
20240521,115300,4099440,6950,6950,6950,6950,0
|
|
20240521,115200,4099440,6950,6950,6950,6950,0
|
|
20240521,115100,4099440,6950,6950,6950,6950,0
|
|
20240521,115000,4099440,6950,6950,6950,6950,0
|
|
20240521,114900,4099440,6950,6950,6950,6950,4
|
|
20240521,114800,4071640,6960,6960,6960,6960,0
|
|
20240521,114700,4071640,6960,6960,6960,6960,0
|
|
20240521,114600,4071640,6960,6960,6960,6960,0
|
|
20240521,114500,4071640,6960,6960,6960,6960,0
|
|
20240521,114400,4071640,6960,6960,6960,6960,0
|
|
20240521,114300,4071640,6960,6960,6960,6960,0
|
|
20240521,114200,4071640,6960,6960,6960,6960,0
|
|
20240521,114100,4071640,6960,6960,6960,6960,0
|
|
20240521,114000,4071640,6960,6960,6960,6960,0
|
|
20240521,113900,4071640,6960,6960,6960,6960,0
|
|
20240521,113800,4071640,6960,6960,6960,6960,0
|
|
20240521,113700,4071640,6960,6960,6960,6960,0
|
|
20240521,113600,4071640,6960,6960,6960,6960,0
|
|
20240521,113500,4071640,6960,6960,6960,6960,0
|
|
20240521,113400,4071640,6960,6960,6960,6960,0
|
|
20240521,113300,4071640,6960,6960,6960,6960,0
|
|
20240521,113200,4071640,6960,6960,6960,6960,0
|
|
20240521,113100,4071640,6960,6960,6960,6960,0
|
|
20240521,113000,4071640,6960,6960,6960,6960,0
|
|
20240521,112900,4071640,6960,6960,6960,6960,0
|
|
20240521,112800,4071640,6960,6960,6960,6960,0
|
|
20240521,112700,4071640,6960,6960,6960,6960,0
|
|
20240521,112600,4071640,6960,6960,6960,6960,0
|
|
20240521,112500,4071640,6960,6960,6960,6960,0
|
|
20240521,112400,4071640,6960,6960,6960,6960,0
|
|
20240521,112300,4071640,6960,6960,6960,6960,0
|
|
20240521,112200,4071640,6960,6960,6960,6960,0
|
|
20240521,112100,4071640,6960,6960,6960,6960,0
|
|
20240521,112000,4071640,6960,6960,6960,6960,0
|
|
20240521,111900,4071640,6960,6960,6960,6960,0
|
|
20240521,111800,4071640,6960,6960,6960,6960,0
|
|
20240521,111700,4071640,6960,6960,6960,6960,0
|
|
20240521,111600,4071640,6960,6960,6960,6960,0
|
|
20240521,111500,4071640,6960,6960,6960,6960,0
|
|
20240521,111400,4071640,6960,6960,6960,6960,0
|
|
20240521,111300,4071640,6960,6960,6960,6960,0
|
|
20240521,111200,4071640,6960,6960,6960,6960,0
|
|
20240521,111100,4071640,6960,6960,6960,6960,0
|
|
20240521,111000,4071640,6960,6960,6960,6960,0
|
|
20240521,110900,4071640,6960,6960,6960,6960,0
|
|
20240521,110800,4071640,6960,6960,6960,6960,0
|
|
20240521,110700,4071640,6960,6960,6960,6960,0
|
|
20240521,110600,4071640,6960,6960,6960,6960,0
|
|
20240521,110500,4071640,6960,6960,6960,6960,0
|
|
20240521,110400,4071640,6960,6960,6960,6960,0
|
|
20240521,110300,4071640,6960,6960,6960,6960,0
|
|
20240521,110200,4071640,6960,6960,6960,6960,0
|
|
20240521,110100,4071640,6960,6960,6960,6960,0
|
|
20240521,110000,4071640,6960,6960,6960,6960,0
|
|
20240521,105900,4071640,6960,6960,6960,6960,0
|
|
20240521,105800,4071640,6960,6960,6960,6960,0
|
|
20240521,105700,4071640,6960,6960,6960,6960,0
|
|
20240521,105600,4071640,6960,6960,6960,6960,0
|
|
20240521,105500,4071640,6960,6960,6960,6960,0
|
|
20240521,105400,4071640,6960,6960,6960,6960,0
|
|
20240521,105300,4071640,6960,6960,6960,6960,300
|
|
20240521,105200,1983640,7000,7000,7000,7000,0
|
|
20240521,105100,1983640,7000,7000,7000,7000,0
|
|
20240521,105000,1983640,7000,7000,7000,7000,0
|
|
20240521,104900,1983640,7000,7000,7000,7000,0
|
|
20240521,104800,1983640,7000,7000,7000,7000,0
|
|
20240521,104700,1983640,7000,7000,7000,7000,0
|
|
20240521,104600,1983640,7000,7000,7000,7000,0
|
|
20240521,104500,1983640,7000,7000,7000,7000,0
|
|
20240521,104400,1983640,7000,7000,7000,7000,0
|
|
20240521,104300,1983640,7000,7000,7000,7000,0
|
|
20240521,104200,1983640,7000,7000,7000,7000,0
|
|
20240521,104100,1983640,7000,7000,7000,7000,0
|
|
20240521,104000,1983640,7000,7000,7000,7000,0
|
|
20240521,103900,1983640,7000,7000,7000,7000,0
|
|
20240521,103800,1983640,7000,7000,7000,7000,0
|
|
20240521,103700,1983640,7000,7000,7000,7000,0
|
|
20240521,103600,1983640,7000,7000,7000,7000,0
|
|
20240521,103500,1983640,7000,7000,7000,7000,0
|
|
20240521,103400,1983640,7000,7000,7000,7000,0
|
|
20240521,103300,1983640,7000,7000,7000,7000,0
|
|
20240521,103200,1983640,7000,7000,7000,7000,0
|
|
20240521,103100,1983640,7000,7000,7000,7000,0
|
|
20240521,103000,1983640,7000,7000,7000,7000,0
|
|
20240521,102900,1983640,7000,7000,7000,7000,0
|
|
20240521,102800,1983640,7000,7000,7000,7000,0
|
|
20240521,102700,1983640,7000,7000,7000,7000,0
|
|
20240521,102600,1983640,7000,7000,7000,7000,0
|
|
20240521,102500,1983640,7000,7000,7000,7000,0
|
|
20240521,102400,1983640,7000,7000,7000,7000,0
|
|
20240521,102300,1983640,7000,7000,7000,7000,0
|
|
20240521,102200,1983640,7000,7000,7000,7000,0
|
|
20240521,102100,1983640,7000,7000,7000,7000,0
|
|
20240521,102000,1983640,7000,7000,7000,7000,0
|
|
20240521,101900,1983640,7000,7000,7000,7000,0
|
|
20240521,101800,1983640,7000,7000,7000,7000,0
|
|
20240521,101700,1983640,7000,7000,7000,7000,0
|
|
20240521,101600,1983640,7000,7000,7000,7000,0
|
|
20240521,101500,1983640,7000,7000,7000,7000,0
|
|
20240521,101400,1983640,7000,7000,7000,7000,0
|
|
20240521,101300,1983640,7000,7000,7000,7000,0
|
|
20240521,101200,1983640,7000,7000,7000,7000,0
|
|
20240521,101100,1983640,7000,7000,7000,7000,0
|
|
20240521,101000,1983640,7000,7000,7000,7000,0
|
|
20240521,100900,1983640,7000,7000,7000,7000,0
|
|
20240521,100800,1983640,7000,7000,7000,7000,0
|
|
20240521,100700,1983640,7000,7000,7000,7000,0
|
|
20240521,100600,1983640,7000,7000,7000,7000,0
|
|
20240521,100500,1983640,7000,7000,7000,7000,0
|
|
20240521,100400,1983640,7000,7000,7000,7000,0
|
|
20240521,100300,1983640,7000,7000,7000,7000,0
|
|
20240521,100200,1983640,7000,7000,7000,7000,0
|
|
20240521,100100,1983640,7000,7000,7000,7000,0
|
|
20240521,100000,1983640,7000,7000,7000,7000,0
|
|
20240521,095900,1983640,7000,7000,7000,7000,0
|
|
20240521,095800,1983640,7000,7000,7000,7000,0
|
|
20240521,095700,1983640,7000,7000,7000,7000,0
|
|
20240521,095600,1983640,7000,7000,7000,7000,0
|
|
20240521,095500,1983640,7000,7000,7000,7000,0
|
|
20240521,095400,1983640,7000,7000,7000,7000,0
|
|
20240521,095300,1983640,7000,7000,7000,7000,0
|
|
20240521,095200,1983640,7000,7000,7000,7000,0
|
|
20240521,095100,1983640,7000,7000,7000,7000,0
|
|
20240521,095000,1983640,7000,7000,7000,7000,0
|
|
20240521,094900,1983640,7000,7000,7000,7000,1
|
|
20240521,094800,1976640,6960,6960,6960,6960,0
|
|
20240521,094700,1976640,6960,6960,6960,6960,0
|
|
20240521,094600,1976640,6960,6960,6960,6960,0
|
|
20240521,094500,1976640,6960,6960,6960,6960,0
|
|
20240521,094400,1976640,6960,6960,6960,6960,276
|
|
20240521,094300,55680,6960,6960,6960,6960,0
|
|
20240521,094200,55680,6960,6960,6960,6960,0
|
|
20240521,094100,55680,6960,6960,6960,6960,0
|
|
20240521,094000,55680,6960,6960,6960,6960,0
|
|
20240521,093900,55680,6960,6960,6960,6960,0
|
|
20240521,093800,55680,6960,6960,6960,6960,0
|
|
20240521,093700,55680,6960,6960,6960,6960,0
|
|
20240521,093600,55680,6960,6960,6960,6960,0
|
|
20240521,093500,55680,6960,6960,6960,6960,0
|
|
20240521,093400,55680,6960,6960,6960,6960,0
|
|
20240521,093300,55680,6960,6960,6960,6960,0
|
|
20240521,093200,55680,6960,6960,6960,6960,0
|
|
20240521,093100,55680,6960,6960,6960,6960,0
|
|
20240521,093000,55680,6960,6960,6960,6960,0
|
|
20240521,092900,55680,6960,6960,6960,6960,0
|
|
20240521,092800,55680,6960,6960,6960,6960,0
|
|
20240521,092700,55680,6960,6960,6960,6960,0
|
|
20240521,092600,55680,6960,6960,6960,6960,0
|
|
20240521,092500,55680,6960,6960,6960,6960,0
|
|
20240521,092400,55680,6960,6960,6960,6960,0
|
|
20240521,092300,55680,6960,6960,6960,6960,0
|
|
20240521,092200,55680,6960,6960,6960,6960,0
|
|
20240521,092100,55680,6960,6960,6960,6960,0
|
|
20240521,092000,55680,6960,6960,6960,6960,0
|
|
20240521,091900,55680,6960,6960,6960,6960,0
|
|
20240521,091800,55680,6960,6960,6960,6960,0
|
|
20240521,091700,55680,6960,6960,6960,6960,0
|
|
20240521,091600,55680,6960,6960,6960,6960,0
|
|
20240521,091500,55680,6960,6960,6960,6960,0
|
|
20240521,091400,55680,6960,6960,6960,6960,0
|
|
20240521,091300,55680,6960,6960,6960,6960,0
|
|
20240521,091200,55680,6960,6960,6960,6960,8
|
|
20240521,091100,0,6960,6960,6960,6960,0
|
|
20240521,091000,0,6960,6960,6960,6960,0
|
|
20240521,090900,0,6960,6960,6960,6960,0
|
|
20240521,090800,0,6960,6960,6960,6960,0
|
|
20240521,090700,0,6960,6960,6960,6960,0
|
|
20240521,090600,0,6960,6960,6960,6960,0
|
|
20240521,090500,0,6960,6960,6960,6960,0
|
|
20240521,090400,0,6960,6960,6960,6960,0
|
|
20240521,090300,0,6960,6960,6960,6960,0
|
|
20240521,090200,0,6960,6960,6960,6960,0
|
|
20240521,090100,0,6960,6960,6960,6960,0
|
|
20240521,090000,0,6960,6960,6960,6960,0
|