689 lines
31 KiB
CSV
689 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,202600,14328740,6990,6990,6990,6990,1
|
|
20240522,202500,14328740,6990,6990,6990,6990,0
|
|
20240522,202400,14328740,6990,6990,6990,6990,0
|
|
20240522,202300,14328740,6990,6990,6990,6990,0
|
|
20240522,202200,14328740,6990,6990,6990,6990,0
|
|
20240522,202100,14328740,6990,6990,6990,6990,0
|
|
20240522,202000,14328740,6990,6990,6990,6990,0
|
|
20240522,201900,14328740,6990,6990,6990,6990,0
|
|
20240522,201800,14328740,6990,6990,6990,6990,0
|
|
20240522,201700,14328740,6990,6990,6990,6990,0
|
|
20240522,201600,14328740,6990,6990,6990,6990,0
|
|
20240522,201500,14328740,6990,6990,6990,6990,0
|
|
20240522,201400,14328740,6990,6990,6990,6990,0
|
|
20240522,201300,14328740,6990,6990,6990,6990,0
|
|
20240522,201200,14328740,6990,6990,6990,6990,0
|
|
20240522,201100,14328740,6990,6990,6990,6990,0
|
|
20240522,201000,14328740,6990,6990,6990,6990,0
|
|
20240522,200900,14328740,6990,6990,6990,6990,0
|
|
20240522,200800,14328740,6990,6990,6990,6990,0
|
|
20240522,200700,14328740,6990,6990,6990,6990,0
|
|
20240522,200600,14328740,6990,6990,6990,6990,0
|
|
20240522,200500,14328740,6990,6990,6990,6990,0
|
|
20240522,200400,14328740,6990,6990,6990,6990,0
|
|
20240522,200300,14328740,6990,6990,6990,6990,0
|
|
20240522,200200,14328740,6990,6990,6990,6990,0
|
|
20240522,200100,14328740,6990,6990,6990,6990,0
|
|
20240522,200000,14328740,6990,6990,6990,6990,0
|
|
20240522,195900,14328740,6990,6990,6990,6990,0
|
|
20240522,195800,14328740,6990,6990,6990,6990,0
|
|
20240522,195700,14328740,6990,6990,6990,6990,0
|
|
20240522,195600,14328740,6990,6990,6990,6990,1
|
|
20240522,195500,14328740,6990,6990,6990,6990,0
|
|
20240522,195400,14328740,6990,6990,6990,6990,0
|
|
20240522,195300,14328740,6990,6990,6990,6990,0
|
|
20240522,195200,14328740,6990,6990,6990,6990,0
|
|
20240522,195100,14328740,6990,6990,6990,6990,0
|
|
20240522,195000,14328740,6990,6990,6990,6990,0
|
|
20240522,194900,14328740,6990,6990,6990,6990,0
|
|
20240522,194800,14328740,6990,6990,6990,6990,0
|
|
20240522,194700,14328740,6990,6990,6990,6990,0
|
|
20240522,194600,14328740,6990,6990,6990,6990,0
|
|
20240522,194500,14328740,6990,6990,6990,6990,0
|
|
20240522,194400,14328740,6990,6990,6990,6990,0
|
|
20240522,194300,14328740,6990,6990,6990,6990,0
|
|
20240522,194200,14328740,6990,6990,6990,6990,0
|
|
20240522,194100,14328740,6990,6990,6990,6990,0
|
|
20240522,194000,14328740,6990,6990,6990,6990,0
|
|
20240522,193900,14328740,6990,6990,6990,6990,0
|
|
20240522,193800,14328740,6990,6990,6990,6990,0
|
|
20240522,193700,14328740,6990,6990,6990,6990,0
|
|
20240522,193600,14328740,6990,6990,6990,6990,0
|
|
20240522,193500,14328740,6990,6990,6990,6990,0
|
|
20240522,193400,14328740,6990,6990,6990,6990,0
|
|
20240522,193300,14328740,6990,6990,6990,6990,0
|
|
20240522,193200,14328740,6990,6990,6990,6990,0
|
|
20240522,193100,14328740,6990,6990,6990,6990,0
|
|
20240522,193000,14328740,6990,6990,6990,6990,0
|
|
20240522,192900,14328740,6990,6990,6990,6990,0
|
|
20240522,192800,14328740,6990,6990,6990,6990,0
|
|
20240522,192700,14328740,6990,6990,6990,6990,0
|
|
20240522,192600,14328740,6990,6990,6990,6990,1
|
|
20240522,192500,14328740,6990,6990,6990,6990,0
|
|
20240522,192400,14328740,6990,6990,6990,6990,0
|
|
20240522,192300,14328740,6990,6990,6990,6990,0
|
|
20240522,192200,14328740,6990,6990,6990,6990,0
|
|
20240522,192100,14328740,6990,6990,6990,6990,0
|
|
20240522,192000,14328740,6990,6990,6990,6990,0
|
|
20240522,191900,14328740,6990,6990,6990,6990,0
|
|
20240522,191800,14328740,6990,6990,6990,6990,0
|
|
20240522,191700,14328740,6990,6990,6990,6990,0
|
|
20240522,191600,14328740,6990,6990,6990,6990,0
|
|
20240522,191500,14328740,6990,6990,6990,6990,0
|
|
20240522,191400,14328740,6990,6990,6990,6990,0
|
|
20240522,191300,14328740,6990,6990,6990,6990,0
|
|
20240522,191200,14328740,6990,6990,6990,6990,0
|
|
20240522,191100,14328740,6990,6990,6990,6990,0
|
|
20240522,191000,14328740,6990,6990,6990,6990,0
|
|
20240522,190900,14328740,6990,6990,6990,6990,0
|
|
20240522,190800,14328740,6990,6990,6990,6990,0
|
|
20240522,190700,14328740,6990,6990,6990,6990,0
|
|
20240522,190600,14328740,6990,6990,6990,6990,0
|
|
20240522,190500,14328740,6990,6990,6990,6990,0
|
|
20240522,190400,14328740,6990,6990,6990,6990,0
|
|
20240522,190300,14328740,6990,6990,6990,6990,0
|
|
20240522,190200,14328740,6990,6990,6990,6990,0
|
|
20240522,190100,14328740,6990,6990,6990,6990,0
|
|
20240522,190000,14328740,6990,6990,6990,6990,0
|
|
20240522,185900,14328740,6990,6990,6990,6990,0
|
|
20240522,185800,14328740,6990,6990,6990,6990,0
|
|
20240522,185700,14328740,6990,6990,6990,6990,0
|
|
20240522,185600,14328740,6990,6990,6990,6990,1
|
|
20240522,185500,14328740,6990,6990,6990,6990,0
|
|
20240522,185400,14328740,6990,6990,6990,6990,0
|
|
20240522,185300,14328740,6990,6990,6990,6990,0
|
|
20240522,185200,14328740,6990,6990,6990,6990,0
|
|
20240522,185100,14328740,6990,6990,6990,6990,0
|
|
20240522,185000,14328740,6990,6990,6990,6990,0
|
|
20240522,184900,14328740,6990,6990,6990,6990,0
|
|
20240522,184800,14328740,6990,6990,6990,6990,0
|
|
20240522,184700,14328740,6990,6990,6990,6990,0
|
|
20240522,184600,14328740,6990,6990,6990,6990,0
|
|
20240522,184500,14328740,6990,6990,6990,6990,0
|
|
20240522,184400,14328740,6990,6990,6990,6990,0
|
|
20240522,184300,14328740,6990,6990,6990,6990,0
|
|
20240522,184200,14328740,6990,6990,6990,6990,0
|
|
20240522,184100,14328740,6990,6990,6990,6990,0
|
|
20240522,184000,14328740,6990,6990,6990,6990,0
|
|
20240522,183900,14328740,6990,6990,6990,6990,0
|
|
20240522,183800,14328740,6990,6990,6990,6990,0
|
|
20240522,183700,14328740,6990,6990,6990,6990,0
|
|
20240522,183600,14328740,6990,6990,6990,6990,0
|
|
20240522,183500,14328740,6990,6990,6990,6990,0
|
|
20240522,183400,14328740,6990,6990,6990,6990,0
|
|
20240522,183300,14328740,6990,6990,6990,6990,0
|
|
20240522,183200,14328740,6990,6990,6990,6990,0
|
|
20240522,183100,14328740,6990,6990,6990,6990,0
|
|
20240522,183000,14328740,6990,6990,6990,6990,0
|
|
20240522,182900,14328740,6990,6990,6990,6990,0
|
|
20240522,182800,14328740,6990,6990,6990,6990,0
|
|
20240522,182700,14328740,6990,6990,6990,6990,0
|
|
20240522,182600,14328740,6990,6990,6990,6990,1
|
|
20240522,182500,14328740,6990,6990,6990,6990,0
|
|
20240522,182400,14328740,6990,6990,6990,6990,0
|
|
20240522,182300,14328740,6990,6990,6990,6990,0
|
|
20240522,182200,14328740,6990,6990,6990,6990,0
|
|
20240522,182100,14328740,6990,6990,6990,6990,0
|
|
20240522,182000,14328740,6990,6990,6990,6990,0
|
|
20240522,181900,14328740,6990,6990,6990,6990,0
|
|
20240522,181800,14328740,6990,6990,6990,6990,0
|
|
20240522,181700,14328740,6990,6990,6990,6990,0
|
|
20240522,181600,14328740,6990,6990,6990,6990,0
|
|
20240522,181500,14328740,6990,6990,6990,6990,0
|
|
20240522,181400,14328740,6990,6990,6990,6990,0
|
|
20240522,181300,14328740,6990,6990,6990,6990,0
|
|
20240522,181200,14328740,6990,6990,6990,6990,0
|
|
20240522,181100,14328740,6990,6990,6990,6990,0
|
|
20240522,181000,14328740,6990,6990,6990,6990,0
|
|
20240522,180900,14328740,6990,6990,6990,6990,0
|
|
20240522,180800,14328740,6990,6990,6990,6990,0
|
|
20240522,180700,14328740,6990,6990,6990,6990,0
|
|
20240522,180600,14328740,6990,6990,6990,6990,0
|
|
20240522,180500,14328740,6990,6990,6990,6990,0
|
|
20240522,180400,14328740,6990,6990,6990,6990,0
|
|
20240522,180300,14328740,6990,6990,6990,6990,0
|
|
20240522,180200,14328740,6990,6990,6990,6990,0
|
|
20240522,180100,14328740,6990,6990,6990,6990,0
|
|
20240522,180000,14328740,6990,6990,6990,6990,0
|
|
20240522,175900,14328740,6990,6990,6990,6990,0
|
|
20240522,175800,14328740,6990,6990,6990,6990,0
|
|
20240522,175700,14328740,6990,6990,6990,6990,0
|
|
20240522,175600,14328740,6990,6990,6990,6990,1
|
|
20240522,175500,14328740,6990,6990,6990,6990,0
|
|
20240522,175400,14328740,6990,6990,6990,6990,0
|
|
20240522,175300,14328740,6990,6990,6990,6990,0
|
|
20240522,175200,14328740,6990,6990,6990,6990,0
|
|
20240522,175100,14328740,6990,6990,6990,6990,0
|
|
20240522,175000,14328740,6990,6990,6990,6990,0
|
|
20240522,174900,14328740,6990,6990,6990,6990,0
|
|
20240522,174800,14328740,6990,6990,6990,6990,0
|
|
20240522,174700,14328740,6990,6990,6990,6990,0
|
|
20240522,174600,14328740,6990,6990,6990,6990,0
|
|
20240522,174500,14328740,6990,6990,6990,6990,0
|
|
20240522,174400,14328740,6990,6990,6990,6990,0
|
|
20240522,174300,14328740,6990,6990,6990,6990,0
|
|
20240522,174200,14328740,6990,6990,6990,6990,0
|
|
20240522,174100,14328740,6990,6990,6990,6990,0
|
|
20240522,174000,14328740,6990,6990,6990,6990,0
|
|
20240522,173900,14328740,6990,6990,6990,6990,0
|
|
20240522,173800,14328740,6990,6990,6990,6990,0
|
|
20240522,173700,14328740,6990,6990,6990,6990,0
|
|
20240522,173600,14328740,6990,6990,6990,6990,0
|
|
20240522,173500,14328740,6990,6990,6990,6990,0
|
|
20240522,173400,14328740,6990,6990,6990,6990,0
|
|
20240522,173300,14328740,6990,6990,6990,6990,0
|
|
20240522,173200,14328740,6990,6990,6990,6990,0
|
|
20240522,173100,14328740,6990,6990,6990,6990,0
|
|
20240522,173000,14328740,6990,6990,6990,6990,0
|
|
20240522,172900,14328740,6990,6990,6990,6990,0
|
|
20240522,172800,14328740,6990,6990,6990,6990,0
|
|
20240522,172700,14328740,6990,6990,6990,6990,0
|
|
20240522,172600,14328740,6990,6990,6990,6990,1
|
|
20240522,172500,14328740,6990,6990,6990,6990,0
|
|
20240522,172400,14328740,6990,6990,6990,6990,0
|
|
20240522,172300,14328740,6990,6990,6990,6990,0
|
|
20240522,172200,14328740,6990,6990,6990,6990,0
|
|
20240522,172100,14328740,6990,6990,6990,6990,0
|
|
20240522,172000,14328740,6990,6990,6990,6990,0
|
|
20240522,171900,14328740,6990,6990,6990,6990,0
|
|
20240522,171800,14328740,6990,6990,6990,6990,0
|
|
20240522,171700,14328740,6990,6990,6990,6990,0
|
|
20240522,171600,14328740,6990,6990,6990,6990,0
|
|
20240522,171500,14328740,6990,6990,6990,6990,0
|
|
20240522,171400,14328740,6990,6990,6990,6990,0
|
|
20240522,171300,14328740,6990,6990,6990,6990,0
|
|
20240522,171200,14328740,6990,6990,6990,6990,0
|
|
20240522,171100,14328740,6990,6990,6990,6990,0
|
|
20240522,171000,14328740,6990,6990,6990,6990,0
|
|
20240522,170900,14328740,6990,6990,6990,6990,0
|
|
20240522,170800,14328740,6990,6990,6990,6990,0
|
|
20240522,170700,14328740,6990,6990,6990,6990,0
|
|
20240522,170600,14328740,6990,6990,6990,6990,0
|
|
20240522,170500,14328740,6990,6990,6990,6990,0
|
|
20240522,170400,14328740,6990,6990,6990,6990,0
|
|
20240522,170300,14328740,6990,6990,6990,6990,0
|
|
20240522,170200,14328740,6990,6990,6990,6990,0
|
|
20240522,170100,14328740,6990,6990,6990,6990,0
|
|
20240522,170000,14328740,6990,6990,6990,6990,0
|
|
20240522,165900,14328740,6990,6990,6990,6990,0
|
|
20240522,165800,14328740,6990,6990,6990,6990,0
|
|
20240522,165700,14328740,6990,6990,6990,6990,0
|
|
20240522,165600,14328740,6990,6990,6990,6990,1
|
|
20240522,165500,14328740,6990,6990,6990,6990,0
|
|
20240522,165400,14328740,6990,6990,6990,6990,0
|
|
20240522,165300,14328740,6990,6990,6990,6990,0
|
|
20240522,165200,14328740,6990,6990,6990,6990,0
|
|
20240522,165100,14328740,6990,6990,6990,6990,0
|
|
20240522,165000,14328740,6990,6990,6990,6990,0
|
|
20240522,164900,14328740,6990,6990,6990,6990,0
|
|
20240522,164800,14328740,6990,6990,6990,6990,0
|
|
20240522,164700,14328740,6990,6990,6990,6990,0
|
|
20240522,164600,14328740,6990,6990,6990,6990,0
|
|
20240522,164500,14328740,6990,6990,6990,6990,0
|
|
20240522,164400,14328740,6990,6990,6990,6990,0
|
|
20240522,164300,14328740,6990,6990,6990,6990,0
|
|
20240522,164200,14328740,6990,6990,6990,6990,0
|
|
20240522,164100,14328740,6990,6990,6990,6990,0
|
|
20240522,164000,14328740,6990,6990,6990,6990,0
|
|
20240522,163900,14328740,6990,6990,6990,6990,0
|
|
20240522,163800,14328740,6990,6990,6990,6990,0
|
|
20240522,163700,14328740,6990,6990,6990,6990,0
|
|
20240522,163600,14328740,6990,6990,6990,6990,0
|
|
20240522,163500,14328740,6990,6990,6990,6990,0
|
|
20240522,163400,14328740,6990,6990,6990,6990,0
|
|
20240522,163300,14328740,6990,6990,6990,6990,0
|
|
20240522,163200,14328740,6990,6990,6990,6990,0
|
|
20240522,163100,14328740,6990,6990,6990,6990,0
|
|
20240522,163000,14328740,6990,6990,6990,6990,0
|
|
20240522,162900,14328740,6990,6990,6990,6990,0
|
|
20240522,162800,14328740,6990,6990,6990,6990,0
|
|
20240522,162700,14328740,6990,6990,6990,6990,0
|
|
20240522,162600,14328740,6990,6990,6990,6990,1
|
|
20240522,162500,14328740,6990,6990,6990,6990,0
|
|
20240522,162400,14328740,6990,6990,6990,6990,0
|
|
20240522,162300,14328740,6990,6990,6990,6990,0
|
|
20240522,162200,14328740,6990,6990,6990,6990,0
|
|
20240522,162100,14328740,6990,6990,6990,6990,0
|
|
20240522,162000,14328740,6990,6990,6990,6990,0
|
|
20240522,161900,14328740,6990,6990,6990,6990,0
|
|
20240522,161800,14328740,6990,6990,6990,6990,0
|
|
20240522,161700,14328740,6990,6990,6990,6990,0
|
|
20240522,161600,14328740,6990,6990,6990,6990,0
|
|
20240522,161500,14328740,6990,6990,6990,6990,0
|
|
20240522,161400,14328740,6990,6990,6990,6990,0
|
|
20240522,161300,14328740,6990,6990,6990,6990,0
|
|
20240522,161200,14328740,6990,6990,6990,6990,0
|
|
20240522,161100,14328740,6990,6990,6990,6990,0
|
|
20240522,161000,14328740,6990,6990,6990,6990,0
|
|
20240522,160900,14328740,6990,6990,6990,6990,0
|
|
20240522,160800,14328740,6990,6990,6990,6990,0
|
|
20240522,160700,14328740,6990,6990,6990,6990,0
|
|
20240522,160600,14328740,6990,6990,6990,6990,0
|
|
20240522,160500,14328740,6990,6990,6990,6990,0
|
|
20240522,160400,14328740,6990,6990,6990,6990,0
|
|
20240522,160300,14328740,6990,6990,6990,6990,0
|
|
20240522,160200,14328740,6990,6990,6990,6990,0
|
|
20240522,160100,14328740,6990,6990,6990,6990,0
|
|
20240522,160000,14328740,6990,6990,6990,6990,0
|
|
20240522,155900,14328740,6990,6990,6990,6990,0
|
|
20240522,155800,14328740,6990,6990,6990,6990,0
|
|
20240522,155700,14328740,6990,6990,6990,6990,0
|
|
20240522,155600,14328740,6990,6990,6990,6990,1
|
|
20240522,155500,14328740,6990,6990,6990,6990,0
|
|
20240522,155400,14328740,6990,6990,6990,6990,0
|
|
20240522,155300,14328740,6990,6990,6990,6990,0
|
|
20240522,155200,14328740,6990,6990,6990,6990,0
|
|
20240522,155100,14328740,6990,6990,6990,6990,0
|
|
20240522,155000,14328740,6990,6990,6990,6990,0
|
|
20240522,154900,14328740,6990,6990,6990,6990,0
|
|
20240522,154800,14328740,6990,6990,6990,6990,0
|
|
20240522,154700,14328740,6990,6990,6990,6990,0
|
|
20240522,154600,14328740,6990,6990,6990,6990,0
|
|
20240522,154500,14328740,6990,6990,6990,6990,0
|
|
20240522,154400,14328740,6990,6990,6990,6990,0
|
|
20240522,154300,14328740,6990,6990,6990,6990,0
|
|
20240522,154200,14328740,6990,6990,6990,6990,0
|
|
20240522,154100,14328740,6990,6990,6990,6990,0
|
|
20240522,154000,14328740,6990,6990,6990,6990,0
|
|
20240522,153900,14328740,6990,6990,6990,6990,0
|
|
20240522,153800,14328740,6990,6990,6990,6990,0
|
|
20240522,153700,14328740,6990,6990,6990,6990,0
|
|
20240522,153600,14328740,6990,6990,6990,6990,0
|
|
20240522,153500,14328740,6990,6990,6990,6990,0
|
|
20240522,153400,14328740,6990,6990,6990,6990,0
|
|
20240522,153300,14328740,6990,6990,6990,6990,0
|
|
20240522,153200,14328740,6990,6990,6990,6990,0
|
|
20240522,153100,14328740,6990,6990,6990,6990,0
|
|
20240522,153000,14328740,6990,6990,6990,6990,0
|
|
20240522,152900,14328740,6990,6990,6990,6990,0
|
|
20240522,152800,14328740,6990,6990,6990,6990,0
|
|
20240522,152700,14328740,6990,6990,6990,6990,0
|
|
20240522,152600,14328740,6990,6990,6990,6990,0
|
|
20240522,152500,14328740,6990,6990,6990,6990,0
|
|
20240522,152400,14328740,6990,6990,6990,6990,0
|
|
20240522,152300,14328740,6990,6990,6990,6990,0
|
|
20240522,152200,14328740,6990,6990,6990,6990,0
|
|
20240522,152100,14328740,6990,6990,6990,6990,0
|
|
20240522,152000,14328740,6990,6990,6990,6990,0
|
|
20240522,151900,14328740,6990,6990,6990,6990,0
|
|
20240522,151800,14328740,6990,6990,6990,6990,0
|
|
20240522,151700,14328740,6990,6990,6990,6990,0
|
|
20240522,151600,14328740,6990,6990,6990,6990,0
|
|
20240522,151500,14328740,6990,6990,6990,6990,0
|
|
20240522,151400,14328740,6990,6990,6990,6990,0
|
|
20240522,151300,14328740,6990,6990,6990,6990,0
|
|
20240522,151200,14328740,6990,6990,6990,6990,0
|
|
20240522,151100,14328740,6990,6990,6990,6990,0
|
|
20240522,151000,14328740,6990,6990,6990,6990,0
|
|
20240522,150900,14328740,6990,6990,6990,6990,0
|
|
20240522,150800,14328740,6990,6990,6990,6990,0
|
|
20240522,150700,14328740,6990,6990,6990,6990,0
|
|
20240522,150600,14328740,6990,6990,6990,6990,0
|
|
20240522,150500,14328740,6990,6990,6990,6990,1
|
|
20240522,150400,14321750,6900,6900,6900,6900,0
|
|
20240522,150300,14321750,6900,6900,6900,6900,0
|
|
20240522,150200,14321750,6900,6900,6900,6900,0
|
|
20240522,150100,14321750,6900,6900,6900,6900,0
|
|
20240522,150000,14321750,6900,6900,6900,6900,0
|
|
20240522,145900,14321750,6900,6900,6900,6900,0
|
|
20240522,145800,14321750,6900,6900,6900,6900,0
|
|
20240522,145700,14321750,6900,6900,6900,6900,0
|
|
20240522,145600,14321750,6900,6900,6900,6900,0
|
|
20240522,145500,14321750,6900,6900,6900,6900,0
|
|
20240522,145400,14321750,6900,6900,6900,6900,0
|
|
20240522,145300,14321750,6900,6900,6900,6900,0
|
|
20240522,145200,14321750,6900,6900,6900,6900,0
|
|
20240522,145100,14321750,6900,6900,6900,6900,0
|
|
20240522,145000,14321750,6900,6900,6900,6900,0
|
|
20240522,144900,14321750,6900,6900,6900,6900,0
|
|
20240522,144800,14321750,6900,6900,6900,6900,0
|
|
20240522,144700,14321750,6900,6900,6900,6900,0
|
|
20240522,144600,14321750,6900,6900,6900,6900,0
|
|
20240522,144500,14321750,6900,6900,6900,6900,0
|
|
20240522,144400,14321750,6900,6900,6900,6900,0
|
|
20240522,144300,14321750,6900,6900,6900,6900,0
|
|
20240522,144200,14321750,6900,6900,6900,6900,0
|
|
20240522,144100,14321750,6900,6900,6900,6900,0
|
|
20240522,144000,14321750,6900,6900,6900,6900,0
|
|
20240522,143900,14321750,6900,6900,6900,6900,0
|
|
20240522,143800,14321750,6900,6900,6900,6900,0
|
|
20240522,143700,14321750,6900,6900,6900,6900,0
|
|
20240522,143600,14321750,6900,6910,6910,6900,36
|
|
20240522,143500,14073340,6950,6960,6960,6950,100
|
|
20240522,143400,13378290,6970,6970,6970,6970,0
|
|
20240522,143300,13378290,6970,6970,6970,6970,0
|
|
20240522,143200,13378290,6970,6970,6970,6970,0
|
|
20240522,143100,13378290,6970,6970,6970,6970,0
|
|
20240522,143000,13378290,6970,6970,6970,6970,0
|
|
20240522,142900,13378290,6970,6970,6970,6970,0
|
|
20240522,142800,13378290,6970,6970,6970,6970,0
|
|
20240522,142700,13378290,6970,6970,6970,6970,0
|
|
20240522,142600,13378290,6970,6970,6970,6970,0
|
|
20240522,142500,13378290,6970,6970,6970,6970,0
|
|
20240522,142400,13378290,6970,6970,6970,6970,0
|
|
20240522,142300,13378290,6970,6970,6970,6970,270
|
|
20240522,142200,11496390,6990,6990,6990,6990,0
|
|
20240522,142100,11496390,6990,6990,6990,6990,95
|
|
20240522,142000,10832340,6990,6990,6990,6990,0
|
|
20240522,141900,10832340,6990,6990,6990,6990,0
|
|
20240522,141800,10832340,6990,6990,6990,6990,0
|
|
20240522,141700,10832340,6990,6990,6990,6990,0
|
|
20240522,141600,10832340,6990,6990,6990,6990,0
|
|
20240522,141500,10832340,6990,6990,6990,6990,0
|
|
20240522,141400,10832340,6990,6990,6990,6990,0
|
|
20240522,141300,10832340,6990,6990,6990,6990,0
|
|
20240522,141200,10832340,6990,6990,6990,6990,0
|
|
20240522,141100,10832340,6990,6990,6990,6990,0
|
|
20240522,141000,10832340,6990,6990,6990,6990,0
|
|
20240522,140900,10832340,6990,6990,6990,6990,0
|
|
20240522,140800,10832340,6990,6990,6990,6990,0
|
|
20240522,140700,10832340,6990,6990,6990,6990,0
|
|
20240522,140600,10832340,6990,6990,6990,6990,0
|
|
20240522,140500,10832340,6990,6990,6990,6990,0
|
|
20240522,140400,10832340,6990,6990,6990,6990,0
|
|
20240522,140300,10832340,6990,6990,6990,6990,0
|
|
20240522,140200,10832340,6990,6990,6990,6990,0
|
|
20240522,140100,10832340,6990,6990,6990,6990,0
|
|
20240522,140000,10832340,6990,6990,6990,6990,0
|
|
20240522,135900,10832340,6990,6990,6990,6990,0
|
|
20240522,135800,10832340,6990,6990,6990,6990,0
|
|
20240522,135700,10832340,6990,6990,6990,6990,0
|
|
20240522,135600,10832340,6990,6990,6990,6990,0
|
|
20240522,135500,10832340,6990,6990,6990,6990,0
|
|
20240522,135400,10832340,6990,6990,6990,6990,0
|
|
20240522,135300,10832340,6990,6990,6990,6990,0
|
|
20240522,135200,10832340,6990,6990,6990,6990,0
|
|
20240522,135100,10832340,6990,6990,6990,6990,0
|
|
20240522,135000,10832340,6990,6990,6990,6990,0
|
|
20240522,134900,10832340,6990,6990,6990,6990,0
|
|
20240522,134800,10832340,6990,6990,6990,6990,0
|
|
20240522,134700,10832340,6990,6990,6990,6990,0
|
|
20240522,134600,10832340,6990,6990,6990,6990,0
|
|
20240522,134500,10832340,6990,6990,6990,6990,0
|
|
20240522,134400,10832340,6990,6990,6990,6990,0
|
|
20240522,134300,10832340,6990,6990,6990,6990,0
|
|
20240522,134200,10832340,6990,6990,6990,6990,0
|
|
20240522,134100,10832340,6990,6990,6990,6990,0
|
|
20240522,134000,10832340,6990,6990,6990,6990,0
|
|
20240522,133900,10832340,6990,6990,6990,6990,0
|
|
20240522,133800,10832340,6990,6990,6990,6990,0
|
|
20240522,133700,10832340,6990,6990,6990,6990,0
|
|
20240522,133600,10832340,6990,6990,6990,6990,0
|
|
20240522,133500,10832340,6990,6990,6990,6990,0
|
|
20240522,133400,10832340,6990,6990,6990,6990,0
|
|
20240522,133300,10832340,6990,6990,6990,6990,0
|
|
20240522,133200,10832340,6990,6990,6990,6990,0
|
|
20240522,133100,10832340,6990,6990,6990,6990,0
|
|
20240522,133000,10832340,6990,6990,6990,6990,0
|
|
20240522,132900,10832340,6990,6990,6990,6990,0
|
|
20240522,132800,10832340,6990,6990,6990,6990,0
|
|
20240522,132700,10832340,6990,6990,6990,6990,0
|
|
20240522,132600,10832340,6990,6990,6990,6990,0
|
|
20240522,132500,10832340,6990,6990,6990,6990,0
|
|
20240522,132400,10832340,6990,6990,6990,6990,0
|
|
20240522,132300,10832340,6990,6990,6990,6990,0
|
|
20240522,132200,10832340,6990,6990,6990,6990,0
|
|
20240522,132100,10832340,6990,6990,6990,6990,0
|
|
20240522,132000,10832340,6990,6990,6990,6990,0
|
|
20240522,131900,10832340,6990,6990,6990,6990,0
|
|
20240522,131800,10832340,6990,6990,6990,6990,0
|
|
20240522,131700,10832340,6990,6990,6990,6990,0
|
|
20240522,131600,10832340,6990,6990,6990,6990,0
|
|
20240522,131500,10832340,6990,6990,6990,6990,0
|
|
20240522,131400,10832340,6990,6990,6990,6990,0
|
|
20240522,131300,10832340,6990,6990,6990,6990,0
|
|
20240522,131200,10832340,6990,6990,6990,6990,0
|
|
20240522,131100,10832340,6990,6990,6990,6990,0
|
|
20240522,131000,10832340,6990,6990,6990,6990,0
|
|
20240522,130900,10832340,6990,6990,6990,6990,0
|
|
20240522,130800,10832340,6990,6990,6990,6990,0
|
|
20240522,130700,10832340,6990,6990,6990,6990,0
|
|
20240522,130600,10832340,6990,6990,6990,6990,0
|
|
20240522,130500,10832340,6990,6990,6990,6990,0
|
|
20240522,130400,10832340,6990,6990,6990,6990,0
|
|
20240522,130300,10832340,6990,6990,6990,6990,0
|
|
20240522,130200,10832340,6990,6990,6990,6990,0
|
|
20240522,130100,10832340,6990,6990,6990,6990,0
|
|
20240522,130000,10832340,6990,6990,6990,6990,0
|
|
20240522,125900,10832340,6990,6990,6990,6990,0
|
|
20240522,125800,10832340,6990,6990,6990,6990,0
|
|
20240522,125700,10832340,6990,6990,6990,6990,0
|
|
20240522,125600,10832340,6990,6990,6990,6990,0
|
|
20240522,125500,10832340,6990,6990,6990,6990,0
|
|
20240522,125400,10832340,6990,6990,6990,6990,0
|
|
20240522,125300,10832340,6990,6990,6990,6990,0
|
|
20240522,125200,10832340,6990,6990,6990,6990,0
|
|
20240522,125100,10832340,6990,6990,6990,6990,0
|
|
20240522,125000,10832340,6990,6990,6990,6990,0
|
|
20240522,124900,10832340,6990,6990,6990,6990,0
|
|
20240522,124800,10832340,6990,6990,6990,6990,0
|
|
20240522,124700,10832340,6990,6990,6990,6990,0
|
|
20240522,124600,10832340,6990,6990,6990,6990,0
|
|
20240522,124500,10832340,6990,6990,6990,6990,0
|
|
20240522,124400,10832340,6990,6990,6990,6990,0
|
|
20240522,124300,10832340,6990,6990,6990,6990,0
|
|
20240522,124200,10832340,6990,6990,6990,6990,0
|
|
20240522,124100,10832340,6990,6990,6990,6990,0
|
|
20240522,124000,10832340,6990,6990,6990,6990,0
|
|
20240522,123900,10832340,6990,6990,6990,6990,0
|
|
20240522,123800,10832340,6990,6990,6990,6990,0
|
|
20240522,123700,10832340,6990,6990,6990,6990,0
|
|
20240522,123600,10832340,6990,6990,6990,6990,0
|
|
20240522,123500,10832340,6990,6990,6990,6990,0
|
|
20240522,123400,10832340,6990,6990,6990,6990,0
|
|
20240522,123300,10832340,6990,6990,6990,6990,0
|
|
20240522,123200,10832340,6990,6990,6990,6990,0
|
|
20240522,123100,10832340,6990,6990,6990,6990,0
|
|
20240522,123000,10832340,6990,6990,6990,6990,0
|
|
20240522,122900,10832340,6990,6990,6990,6990,0
|
|
20240522,122800,10832340,6990,6990,6990,6990,0
|
|
20240522,122700,10832340,6990,6990,6990,6990,0
|
|
20240522,122600,10832340,6990,6990,6990,6990,0
|
|
20240522,122500,10832340,6990,6990,6990,6990,0
|
|
20240522,122400,10832340,6990,6990,6990,6990,0
|
|
20240522,122300,10832340,6990,6990,6990,6990,0
|
|
20240522,122200,10832340,6990,6990,6990,6990,0
|
|
20240522,122100,10832340,6990,6990,6990,6990,0
|
|
20240522,122000,10832340,6990,6990,6990,6990,0
|
|
20240522,121900,10832340,6990,6990,6990,6990,0
|
|
20240522,121800,10832340,6990,6990,6990,6990,0
|
|
20240522,121700,10832340,6990,6990,6990,6990,0
|
|
20240522,121600,10832340,6990,6990,6990,6990,0
|
|
20240522,121500,10832340,6990,6990,6990,6990,0
|
|
20240522,121400,10832340,6990,6990,6990,6990,0
|
|
20240522,121300,10832340,6990,6990,6990,6990,0
|
|
20240522,121200,10832340,6990,6990,6990,6990,0
|
|
20240522,121100,10832340,6990,6990,6990,6990,0
|
|
20240522,121000,10832340,6990,6990,6990,6990,0
|
|
20240522,120900,10832340,6990,6990,6990,6990,0
|
|
20240522,120800,10832340,6990,6990,6990,6990,0
|
|
20240522,120700,10832340,6990,6990,6990,6990,0
|
|
20240522,120600,10832340,6990,6990,6990,6990,0
|
|
20240522,120500,10832340,6990,6990,6990,6990,0
|
|
20240522,120400,10832340,6990,6990,6990,6990,0
|
|
20240522,120300,10832340,6990,6970,6990,6970,204
|
|
20240522,120200,9410420,6990,6990,6990,6990,0
|
|
20240522,120100,9410420,6990,6990,6990,6990,0
|
|
20240522,120000,9410420,6990,6990,6990,6990,0
|
|
20240522,115900,9410420,6990,6990,6990,6990,0
|
|
20240522,115800,9410420,6990,6990,6990,6990,66
|
|
20240522,115700,8949080,6980,6980,6980,6980,0
|
|
20240522,115600,8949080,6980,6980,6980,6980,0
|
|
20240522,115500,8949080,6980,6980,6980,6980,0
|
|
20240522,115400,8949080,6980,6980,6980,6980,0
|
|
20240522,115300,8949080,6980,6980,6980,6980,0
|
|
20240522,115200,8949080,6980,6980,6980,6980,0
|
|
20240522,115100,8949080,6980,6980,6980,6980,0
|
|
20240522,115000,8949080,6980,6980,6980,6980,0
|
|
20240522,114900,8949080,6980,6980,6980,6980,0
|
|
20240522,114800,8949080,6980,6980,6980,6980,0
|
|
20240522,114700,8949080,6980,6980,6980,6980,10
|
|
20240522,114600,8879280,6980,6980,6980,6980,0
|
|
20240522,114500,8879280,6980,6980,6980,6980,0
|
|
20240522,114400,8879280,6980,6980,6980,6980,0
|
|
20240522,114300,8879280,6980,6980,6980,6980,0
|
|
20240522,114200,8879280,6980,6980,6980,6980,0
|
|
20240522,114100,8879280,6980,6980,6980,6980,0
|
|
20240522,114000,8879280,6980,6980,6980,6980,0
|
|
20240522,113900,8879280,6980,6980,6980,6980,0
|
|
20240522,113800,8879280,6980,6980,6980,6980,0
|
|
20240522,113700,8879280,6980,6980,6980,6980,0
|
|
20240522,113600,8879280,6980,6980,6980,6980,0
|
|
20240522,113500,8879280,6980,6980,6980,6980,0
|
|
20240522,113400,8879280,6980,6980,6980,6980,0
|
|
20240522,113300,8879280,6980,6980,6980,6980,0
|
|
20240522,113200,8879280,6980,6980,6980,6980,0
|
|
20240522,113100,8879280,6980,6980,6980,6980,0
|
|
20240522,113000,8879280,6980,6980,6980,6980,0
|
|
20240522,112900,8879280,6980,6980,6980,6980,0
|
|
20240522,112800,8879280,6980,6980,6980,6980,2
|
|
20240522,112700,8865320,6970,6970,6970,6970,30
|
|
20240522,112600,8656220,6980,6980,6980,6980,0
|
|
20240522,112500,8656220,6980,6980,6980,6980,0
|
|
20240522,112400,8656220,6980,6980,6980,6980,0
|
|
20240522,112300,8656220,6980,6980,6980,6980,0
|
|
20240522,112200,8656220,6980,6980,6980,6980,0
|
|
20240522,112100,8656220,6980,6980,6980,6980,0
|
|
20240522,112000,8656220,6980,6980,6980,6980,0
|
|
20240522,111900,8656220,6980,6980,6980,6980,0
|
|
20240522,111800,8656220,6980,6980,6980,6980,0
|
|
20240522,111700,8656220,6980,6980,6980,6980,0
|
|
20240522,111600,8656220,6980,6980,6980,6980,0
|
|
20240522,111500,8656220,6980,6980,6980,6980,0
|
|
20240522,111400,8656220,6980,6980,6980,6980,0
|
|
20240522,111300,8656220,6980,6980,6980,6980,0
|
|
20240522,111200,8656220,6980,6980,6980,6980,0
|
|
20240522,111100,8656220,6980,6980,6980,6980,0
|
|
20240522,111000,8656220,6980,6980,6980,6980,0
|
|
20240522,110900,8656220,6980,6980,6980,6980,0
|
|
20240522,110800,8656220,6980,6980,6980,6980,0
|
|
20240522,110700,8656220,6980,6980,6980,6980,0
|
|
20240522,110600,8656220,6980,6980,6980,6980,250
|
|
20240522,110500,6911220,6980,6980,6980,6980,0
|
|
20240522,110400,6911220,6980,6980,6980,6980,0
|
|
20240522,110300,6911220,6980,6980,6980,6980,0
|
|
20240522,110200,6911220,6980,6980,6980,6980,0
|
|
20240522,110100,6911220,6980,6980,6980,6980,0
|
|
20240522,110000,6911220,6980,6980,6980,6980,0
|
|
20240522,105900,6911220,6980,6980,6980,6980,0
|
|
20240522,105800,6911220,6980,6980,6980,6980,0
|
|
20240522,105700,6911220,6980,6980,6980,6980,0
|
|
20240522,105600,6911220,6980,6980,6980,6980,0
|
|
20240522,105500,6911220,6980,6980,6980,6980,0
|
|
20240522,105400,6911220,6980,6980,6980,6980,0
|
|
20240522,105300,6911220,6980,6980,6980,6980,0
|
|
20240522,105200,6911220,6980,6980,6980,6980,0
|
|
20240522,105100,6911220,6980,6980,6980,6980,0
|
|
20240522,105000,6911220,6980,6980,6980,6980,0
|
|
20240522,104900,6911220,6980,6980,6980,6980,0
|
|
20240522,104800,6911220,6980,6980,6980,6980,0
|
|
20240522,104700,6911220,6980,6980,6980,6980,0
|
|
20240522,104600,6911220,6980,6980,6980,6980,2
|
|
20240522,104500,6897260,6980,6980,6980,6980,0
|
|
20240522,104400,6897260,6980,6980,6980,6980,0
|
|
20240522,104300,6897260,6980,6980,6980,6980,0
|
|
20240522,104200,6897260,6980,6980,6980,6980,0
|
|
20240522,104100,6897260,6980,6980,6980,6980,15
|
|
20240522,104000,6792560,6990,6990,6990,6990,0
|
|
20240522,103900,6792560,6990,6990,6990,6990,0
|
|
20240522,103800,6792560,6990,6990,6990,6990,0
|
|
20240522,103700,6792560,6990,6990,6990,6990,0
|
|
20240522,103600,6792560,6990,6990,6990,6990,0
|
|
20240522,103500,6792560,6990,6990,6990,6990,0
|
|
20240522,103400,6792560,6990,6990,6990,6990,0
|
|
20240522,103300,6792560,6990,6990,6990,6990,0
|
|
20240522,103200,6792560,6990,6990,6990,6990,0
|
|
20240522,103100,6792560,6990,6990,6990,6990,0
|
|
20240522,103000,6792560,6990,6990,6990,6990,0
|
|
20240522,102900,6792560,6990,6990,6990,6990,0
|
|
20240522,102800,6792560,6990,6990,6990,6990,0
|
|
20240522,102700,6792560,6990,6990,6990,6990,0
|
|
20240522,102600,6792560,6990,6990,6990,6990,0
|
|
20240522,102500,6792560,6990,6990,6990,6990,0
|
|
20240522,102400,6792560,6990,6990,6990,6990,0
|
|
20240522,102300,6792560,6990,6990,6990,6990,0
|
|
20240522,102200,6792560,6990,6990,6990,6990,0
|
|
20240522,102100,6792560,6990,6990,6990,6990,0
|
|
20240522,102000,6792560,6990,6990,6990,6990,0
|
|
20240522,101900,6792560,6990,6990,6990,6990,0
|
|
20240522,101800,6792560,6990,6990,6990,6990,0
|
|
20240522,101700,6792560,6990,6990,6990,6990,0
|
|
20240522,101600,6792560,6990,6990,6990,6990,0
|
|
20240522,101500,6792560,6990,6990,6990,6990,0
|
|
20240522,101400,6792560,6990,6990,6990,6990,0
|
|
20240522,101300,6792560,6990,6990,6990,6990,0
|
|
20240522,101200,6792560,6990,6990,6990,6990,0
|
|
20240522,101100,6792560,6990,6990,6990,6990,0
|
|
20240522,101000,6792560,6990,6990,6990,6990,0
|
|
20240522,100900,6792560,6990,6990,6990,6990,0
|
|
20240522,100800,6792560,6990,6990,6990,6990,0
|
|
20240522,100700,6792560,6990,6990,6990,6990,0
|
|
20240522,100600,6792560,6990,6990,6990,6990,0
|
|
20240522,100500,6792560,6990,6990,6990,6990,0
|
|
20240522,100400,6792560,6990,6990,6990,6990,0
|
|
20240522,100300,6792560,6990,6990,6990,6990,0
|
|
20240522,100200,6792560,6990,6990,6990,6990,0
|
|
20240522,100100,6792560,6990,6990,6990,6990,0
|
|
20240522,100000,6792560,6990,6990,6990,6990,0
|
|
20240522,095900,6792560,6990,6990,6990,6990,0
|
|
20240522,095800,6792560,6990,6990,6990,6990,0
|
|
20240522,095700,6792560,6990,6990,6990,6990,0
|
|
20240522,095600,6792560,6990,6990,6990,6990,0
|
|
20240522,095500,6792560,6990,6990,6990,6990,0
|
|
20240522,095400,6792560,6990,6990,6990,6990,8
|
|
20240522,095300,6736640,6970,6970,6970,6970,0
|
|
20240522,095200,6736640,6970,6970,6970,6970,7
|
|
20240522,095100,6687850,6970,6970,6970,6970,0
|
|
20240522,095000,6687850,6970,6970,6970,6970,0
|
|
20240522,094900,6687850,6970,6970,6970,6970,0
|
|
20240522,094800,6687850,6970,6970,6970,6970,0
|
|
20240522,094700,6687850,6970,6970,6970,6970,140
|
|
20240522,094600,5712050,6970,6970,6970,6970,220
|
|
20240522,094500,4178650,6990,6970,6990,6970,392
|
|
20240522,094400,1442810,6970,6970,6970,6970,0
|
|
20240522,094300,1442810,6970,6970,6970,6970,0
|
|
20240522,094200,1442810,6970,6970,6970,6970,200
|
|
20240522,094100,48810,6970,6970,6970,6970,1
|
|
20240522,094000,41840,6970,6970,6970,6970,0
|
|
20240522,093900,41840,6970,6970,6970,6970,0
|
|
20240522,093800,41840,6970,6970,6970,6970,1
|
|
20240522,093700,34870,6970,6970,6970,6970,0
|
|
20240522,093600,34870,6970,6970,6970,6970,0
|
|
20240522,093500,34870,6970,6970,6970,6970,0
|
|
20240522,093400,34870,6970,6970,6970,6970,4
|
|
20240522,093300,6990,6990,6990,6990,6990,0
|
|
20240522,093200,6990,6990,6990,6990,6990,0
|
|
20240522,093100,6990,6990,6990,6990,6990,0
|
|
20240522,093000,6990,6990,6990,6990,6990,0
|
|
20240522,092900,6990,6990,6990,6990,6990,0
|
|
20240522,092800,6990,6990,6990,6990,6990,0
|
|
20240522,092700,6990,6990,6990,6990,6990,0
|
|
20240522,092600,6990,6990,6990,6990,6990,0
|
|
20240522,092500,6990,6990,6990,6990,6990,0
|
|
20240522,092400,6990,6990,6990,6990,6990,0
|
|
20240522,092300,6990,6990,6990,6990,6990,0
|
|
20240522,092200,6990,6990,6990,6990,6990,0
|
|
20240522,092100,6990,6990,6990,6990,6990,0
|
|
20240522,092000,6990,6990,6990,6990,6990,0
|
|
20240522,091900,6990,6990,6990,6990,6990,0
|
|
20240522,091800,6990,6990,6990,6990,6990,0
|
|
20240522,091700,6990,6990,6990,6990,6990,0
|
|
20240522,091600,6990,6990,6990,6990,6990,0
|
|
20240522,091500,6990,6990,6990,6990,6990,0
|
|
20240522,091400,6990,6990,6990,6990,6990,0
|
|
20240522,091300,6990,6990,6990,6990,6990,0
|
|
20240522,091200,6990,6990,6990,6990,6990,0
|
|
20240522,091100,6990,6990,6990,6990,6990,0
|
|
20240522,091000,6990,6990,6990,6990,6990,0
|
|
20240522,090900,6990,6990,6990,6990,6990,0
|
|
20240522,090800,6990,6990,6990,6990,6990,0
|
|
20240522,090700,6990,6990,6990,6990,6990,0
|
|
20240522,090600,6990,6990,6990,6990,6990,0
|
|
20240522,090500,6990,6990,6990,6990,6990,0
|
|
20240522,090400,6990,6990,6990,6990,6990,0
|
|
20240522,090300,6990,6990,6990,6990,6990,0
|
|
20240522,090200,6990,6990,6990,6990,6990,0
|
|
20240522,090100,6990,6990,6990,6990,6990,0
|
|
20240522,090000,6990,6990,6990,6990,6990,1
|