688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,202500,29939300,7000,7000,7000,7000,15
|
|
20240523,202400,29939300,7000,7000,7000,7000,0
|
|
20240523,202300,29939300,7000,7000,7000,7000,0
|
|
20240523,202200,29939300,7000,7000,7000,7000,0
|
|
20240523,202100,29939300,7000,7000,7000,7000,0
|
|
20240523,202000,29939300,7000,7000,7000,7000,0
|
|
20240523,201900,29939300,7000,7000,7000,7000,0
|
|
20240523,201800,29939300,7000,7000,7000,7000,0
|
|
20240523,201700,29939300,7000,7000,7000,7000,0
|
|
20240523,201600,29939300,7000,7000,7000,7000,0
|
|
20240523,201500,29939300,7000,7000,7000,7000,0
|
|
20240523,201400,29939300,7000,7000,7000,7000,0
|
|
20240523,201300,29939300,7000,7000,7000,7000,0
|
|
20240523,201200,29939300,7000,7000,7000,7000,0
|
|
20240523,201100,29939300,7000,7000,7000,7000,0
|
|
20240523,201000,29939300,7000,7000,7000,7000,0
|
|
20240523,200900,29939300,7000,7000,7000,7000,0
|
|
20240523,200800,29939300,7000,7000,7000,7000,0
|
|
20240523,200700,29939300,7000,7000,7000,7000,0
|
|
20240523,200600,29939300,7000,7000,7000,7000,0
|
|
20240523,200500,29939300,7000,7000,7000,7000,0
|
|
20240523,200400,29939300,7000,7000,7000,7000,0
|
|
20240523,200300,29939300,7000,7000,7000,7000,0
|
|
20240523,200200,29939300,7000,7000,7000,7000,0
|
|
20240523,200100,29939300,7000,7000,7000,7000,0
|
|
20240523,200000,29939300,7000,7000,7000,7000,0
|
|
20240523,195900,29939300,7000,7000,7000,7000,0
|
|
20240523,195800,29939300,7000,7000,7000,7000,0
|
|
20240523,195700,29939300,7000,7000,7000,7000,0
|
|
20240523,195600,29939300,7000,7000,7000,7000,0
|
|
20240523,195500,29939300,7000,7000,7000,7000,15
|
|
20240523,195400,29939300,7000,7000,7000,7000,0
|
|
20240523,195300,29939300,7000,7000,7000,7000,0
|
|
20240523,195200,29939300,7000,7000,7000,7000,0
|
|
20240523,195100,29939300,7000,7000,7000,7000,0
|
|
20240523,195000,29939300,7000,7000,7000,7000,0
|
|
20240523,194900,29939300,7000,7000,7000,7000,0
|
|
20240523,194800,29939300,7000,7000,7000,7000,0
|
|
20240523,194700,29939300,7000,7000,7000,7000,0
|
|
20240523,194600,29939300,7000,7000,7000,7000,0
|
|
20240523,194500,29939300,7000,7000,7000,7000,0
|
|
20240523,194400,29939300,7000,7000,7000,7000,0
|
|
20240523,194300,29939300,7000,7000,7000,7000,0
|
|
20240523,194200,29939300,7000,7000,7000,7000,0
|
|
20240523,194100,29939300,7000,7000,7000,7000,0
|
|
20240523,194000,29939300,7000,7000,7000,7000,0
|
|
20240523,193900,29939300,7000,7000,7000,7000,0
|
|
20240523,193800,29939300,7000,7000,7000,7000,0
|
|
20240523,193700,29939300,7000,7000,7000,7000,0
|
|
20240523,193600,29939300,7000,7000,7000,7000,0
|
|
20240523,193500,29939300,7000,7000,7000,7000,0
|
|
20240523,193400,29939300,7000,7000,7000,7000,0
|
|
20240523,193300,29939300,7000,7000,7000,7000,0
|
|
20240523,193200,29939300,7000,7000,7000,7000,0
|
|
20240523,193100,29939300,7000,7000,7000,7000,0
|
|
20240523,193000,29939300,7000,7000,7000,7000,0
|
|
20240523,192900,29939300,7000,7000,7000,7000,0
|
|
20240523,192800,29939300,7000,7000,7000,7000,0
|
|
20240523,192700,29939300,7000,7000,7000,7000,0
|
|
20240523,192600,29939300,7000,7000,7000,7000,0
|
|
20240523,192500,29939300,7000,7000,7000,7000,15
|
|
20240523,192400,29939300,7000,7000,7000,7000,0
|
|
20240523,192300,29939300,7000,7000,7000,7000,0
|
|
20240523,192200,29939300,7000,7000,7000,7000,0
|
|
20240523,192100,29939300,7000,7000,7000,7000,0
|
|
20240523,192000,29939300,7000,7000,7000,7000,0
|
|
20240523,191900,29939300,7000,7000,7000,7000,0
|
|
20240523,191800,29939300,7000,7000,7000,7000,0
|
|
20240523,191700,29939300,7000,7000,7000,7000,0
|
|
20240523,191600,29939300,7000,7000,7000,7000,0
|
|
20240523,191500,29939300,7000,7000,7000,7000,0
|
|
20240523,191400,29939300,7000,7000,7000,7000,0
|
|
20240523,191300,29939300,7000,7000,7000,7000,0
|
|
20240523,191200,29939300,7000,7000,7000,7000,0
|
|
20240523,191100,29939300,7000,7000,7000,7000,0
|
|
20240523,191000,29939300,7000,7000,7000,7000,0
|
|
20240523,190900,29939300,7000,7000,7000,7000,0
|
|
20240523,190800,29939300,7000,7000,7000,7000,0
|
|
20240523,190700,29939300,7000,7000,7000,7000,0
|
|
20240523,190600,29939300,7000,7000,7000,7000,0
|
|
20240523,190500,29939300,7000,7000,7000,7000,0
|
|
20240523,190400,29939300,7000,7000,7000,7000,0
|
|
20240523,190300,29939300,7000,7000,7000,7000,0
|
|
20240523,190200,29939300,7000,7000,7000,7000,0
|
|
20240523,190100,29939300,7000,7000,7000,7000,0
|
|
20240523,190000,29939300,7000,7000,7000,7000,0
|
|
20240523,185900,29939300,7000,7000,7000,7000,0
|
|
20240523,185800,29939300,7000,7000,7000,7000,0
|
|
20240523,185700,29939300,7000,7000,7000,7000,0
|
|
20240523,185600,29939300,7000,7000,7000,7000,0
|
|
20240523,185500,29939300,7000,7000,7000,7000,15
|
|
20240523,185400,29939300,7000,7000,7000,7000,0
|
|
20240523,185300,29939300,7000,7000,7000,7000,0
|
|
20240523,185200,29939300,7000,7000,7000,7000,0
|
|
20240523,185100,29939300,7000,7000,7000,7000,0
|
|
20240523,185000,29939300,7000,7000,7000,7000,0
|
|
20240523,184900,29939300,7000,7000,7000,7000,0
|
|
20240523,184800,29939300,7000,7000,7000,7000,0
|
|
20240523,184700,29939300,7000,7000,7000,7000,0
|
|
20240523,184600,29939300,7000,7000,7000,7000,0
|
|
20240523,184500,29939300,7000,7000,7000,7000,0
|
|
20240523,184400,29939300,7000,7000,7000,7000,0
|
|
20240523,184300,29939300,7000,7000,7000,7000,0
|
|
20240523,184200,29939300,7000,7000,7000,7000,0
|
|
20240523,184100,29939300,7000,7000,7000,7000,0
|
|
20240523,184000,29939300,7000,7000,7000,7000,0
|
|
20240523,183900,29939300,7000,7000,7000,7000,0
|
|
20240523,183800,29939300,7000,7000,7000,7000,0
|
|
20240523,183700,29939300,7000,7000,7000,7000,0
|
|
20240523,183600,29939300,7000,7000,7000,7000,0
|
|
20240523,183500,29939300,7000,7000,7000,7000,0
|
|
20240523,183400,29939300,7000,7000,7000,7000,0
|
|
20240523,183300,29939300,7000,7000,7000,7000,0
|
|
20240523,183200,29939300,7000,7000,7000,7000,0
|
|
20240523,183100,29939300,7000,7000,7000,7000,0
|
|
20240523,183000,29939300,7000,7000,7000,7000,0
|
|
20240523,182900,29939300,7000,7000,7000,7000,0
|
|
20240523,182800,29939300,7000,7000,7000,7000,0
|
|
20240523,182700,29939300,7000,7000,7000,7000,0
|
|
20240523,182600,29939300,7000,7000,7000,7000,0
|
|
20240523,182500,29939300,7000,7000,7000,7000,15
|
|
20240523,182400,29939300,7000,7000,7000,7000,0
|
|
20240523,182300,29939300,7000,7000,7000,7000,0
|
|
20240523,182200,29939300,7000,7000,7000,7000,0
|
|
20240523,182100,29939300,7000,7000,7000,7000,0
|
|
20240523,182000,29939300,7000,7000,7000,7000,0
|
|
20240523,181900,29939300,7000,7000,7000,7000,0
|
|
20240523,181800,29939300,7000,7000,7000,7000,0
|
|
20240523,181700,29939300,7000,7000,7000,7000,0
|
|
20240523,181600,29939300,7000,7000,7000,7000,0
|
|
20240523,181500,29939300,7000,7000,7000,7000,0
|
|
20240523,181400,29939300,7000,7000,7000,7000,0
|
|
20240523,181300,29939300,7000,7000,7000,7000,0
|
|
20240523,181200,29939300,7000,7000,7000,7000,0
|
|
20240523,181100,29939300,7000,7000,7000,7000,0
|
|
20240523,181000,29939300,7000,7000,7000,7000,0
|
|
20240523,180900,29939300,7000,7000,7000,7000,0
|
|
20240523,180800,29939300,7000,7000,7000,7000,0
|
|
20240523,180700,29939300,7000,7000,7000,7000,0
|
|
20240523,180600,29939300,7000,7000,7000,7000,0
|
|
20240523,180500,29939300,7000,7000,7000,7000,0
|
|
20240523,180400,29939300,7000,7000,7000,7000,0
|
|
20240523,180300,29939300,7000,7000,7000,7000,0
|
|
20240523,180200,29939300,7000,7000,7000,7000,0
|
|
20240523,180100,29939300,7000,7000,7000,7000,0
|
|
20240523,180000,29939300,7000,7000,7000,7000,0
|
|
20240523,175900,29939300,7000,7000,7000,7000,0
|
|
20240523,175800,29939300,7000,7000,7000,7000,0
|
|
20240523,175700,29939300,7000,7000,7000,7000,0
|
|
20240523,175600,29939300,7000,7000,7000,7000,0
|
|
20240523,175500,29939300,7000,7000,7000,7000,15
|
|
20240523,175400,29939300,7000,7000,7000,7000,0
|
|
20240523,175300,29939300,7000,7000,7000,7000,0
|
|
20240523,175200,29939300,7000,7000,7000,7000,0
|
|
20240523,175100,29939300,7000,7000,7000,7000,0
|
|
20240523,175000,29939300,7000,7000,7000,7000,0
|
|
20240523,174900,29939300,7000,7000,7000,7000,0
|
|
20240523,174800,29939300,7000,7000,7000,7000,0
|
|
20240523,174700,29939300,7000,7000,7000,7000,0
|
|
20240523,174600,29939300,7000,7000,7000,7000,0
|
|
20240523,174500,29939300,7000,7000,7000,7000,0
|
|
20240523,174400,29939300,7000,7000,7000,7000,0
|
|
20240523,174300,29939300,7000,7000,7000,7000,0
|
|
20240523,174200,29939300,7000,7000,7000,7000,0
|
|
20240523,174100,29939300,7000,7000,7000,7000,0
|
|
20240523,174000,29939300,7000,7000,7000,7000,0
|
|
20240523,173900,29939300,7000,7000,7000,7000,0
|
|
20240523,173800,29939300,7000,7000,7000,7000,0
|
|
20240523,173700,29939300,7000,7000,7000,7000,0
|
|
20240523,173600,29939300,7000,7000,7000,7000,0
|
|
20240523,173500,29939300,7000,7000,7000,7000,0
|
|
20240523,173400,29939300,7000,7000,7000,7000,0
|
|
20240523,173300,29939300,7000,7000,7000,7000,0
|
|
20240523,173200,29939300,7000,7000,7000,7000,0
|
|
20240523,173100,29939300,7000,7000,7000,7000,0
|
|
20240523,173000,29939300,7000,7000,7000,7000,0
|
|
20240523,172900,29939300,7000,7000,7000,7000,0
|
|
20240523,172800,29939300,7000,7000,7000,7000,0
|
|
20240523,172700,29939300,7000,7000,7000,7000,0
|
|
20240523,172600,29939300,7000,7000,7000,7000,0
|
|
20240523,172500,29939300,7000,7000,7000,7000,15
|
|
20240523,172400,29939300,7000,7000,7000,7000,0
|
|
20240523,172300,29939300,7000,7000,7000,7000,0
|
|
20240523,172200,29939300,7000,7000,7000,7000,0
|
|
20240523,172100,29939300,7000,7000,7000,7000,0
|
|
20240523,172000,29939300,7000,7000,7000,7000,0
|
|
20240523,171900,29939300,7000,7000,7000,7000,0
|
|
20240523,171800,29939300,7000,7000,7000,7000,0
|
|
20240523,171700,29939300,7000,7000,7000,7000,0
|
|
20240523,171600,29939300,7000,7000,7000,7000,0
|
|
20240523,171500,29939300,7000,7000,7000,7000,0
|
|
20240523,171400,29939300,7000,7000,7000,7000,0
|
|
20240523,171300,29939300,7000,7000,7000,7000,0
|
|
20240523,171200,29939300,7000,7000,7000,7000,0
|
|
20240523,171100,29939300,7000,7000,7000,7000,0
|
|
20240523,171000,29939300,7000,7000,7000,7000,0
|
|
20240523,170900,29939300,7000,7000,7000,7000,0
|
|
20240523,170800,29939300,7000,7000,7000,7000,0
|
|
20240523,170700,29939300,7000,7000,7000,7000,0
|
|
20240523,170600,29939300,7000,7000,7000,7000,0
|
|
20240523,170500,29939300,7000,7000,7000,7000,0
|
|
20240523,170400,29939300,7000,7000,7000,7000,0
|
|
20240523,170300,29939300,7000,7000,7000,7000,0
|
|
20240523,170200,29939300,7000,7000,7000,7000,0
|
|
20240523,170100,29939300,7000,7000,7000,7000,0
|
|
20240523,170000,29939300,7000,7000,7000,7000,0
|
|
20240523,165900,29939300,7000,7000,7000,7000,0
|
|
20240523,165800,29939300,7000,7000,7000,7000,0
|
|
20240523,165700,29939300,7000,7000,7000,7000,0
|
|
20240523,165600,29939300,7000,7000,7000,7000,0
|
|
20240523,165500,29939300,7000,7000,7000,7000,15
|
|
20240523,165400,29939300,7000,7000,7000,7000,0
|
|
20240523,165300,29939300,7000,7000,7000,7000,0
|
|
20240523,165200,29939300,7000,7000,7000,7000,0
|
|
20240523,165100,29939300,7000,7000,7000,7000,0
|
|
20240523,165000,29939300,7000,7000,7000,7000,0
|
|
20240523,164900,29939300,7000,7000,7000,7000,0
|
|
20240523,164800,29939300,7000,7000,7000,7000,0
|
|
20240523,164700,29939300,7000,7000,7000,7000,0
|
|
20240523,164600,29939300,7000,7000,7000,7000,0
|
|
20240523,164500,29939300,7000,7000,7000,7000,0
|
|
20240523,164400,29939300,7000,7000,7000,7000,0
|
|
20240523,164300,29939300,7000,7000,7000,7000,0
|
|
20240523,164200,29939300,7000,7000,7000,7000,0
|
|
20240523,164100,29939300,7000,7000,7000,7000,0
|
|
20240523,164000,29939300,7000,7000,7000,7000,0
|
|
20240523,163900,29939300,7000,7000,7000,7000,0
|
|
20240523,163800,29939300,7000,7000,7000,7000,0
|
|
20240523,163700,29939300,7000,7000,7000,7000,0
|
|
20240523,163600,29939300,7000,7000,7000,7000,0
|
|
20240523,163500,29939300,7000,7000,7000,7000,0
|
|
20240523,163400,29939300,7000,7000,7000,7000,0
|
|
20240523,163300,29939300,7000,7000,7000,7000,0
|
|
20240523,163200,29939300,7000,7000,7000,7000,0
|
|
20240523,163100,29939300,7000,7000,7000,7000,0
|
|
20240523,163000,29939300,7000,7000,7000,7000,0
|
|
20240523,162900,29939300,7000,7000,7000,7000,0
|
|
20240523,162800,29939300,7000,7000,7000,7000,0
|
|
20240523,162700,29939300,7000,7000,7000,7000,0
|
|
20240523,162600,29939300,7000,7000,7000,7000,0
|
|
20240523,162500,29939300,7000,7000,7000,7000,15
|
|
20240523,162400,29939300,7000,7000,7000,7000,0
|
|
20240523,162300,29939300,7000,7000,7000,7000,0
|
|
20240523,162200,29939300,7000,7000,7000,7000,0
|
|
20240523,162100,29939300,7000,7000,7000,7000,0
|
|
20240523,162000,29939300,7000,7000,7000,7000,0
|
|
20240523,161900,29939300,7000,7000,7000,7000,0
|
|
20240523,161800,29939300,7000,7000,7000,7000,0
|
|
20240523,161700,29939300,7000,7000,7000,7000,0
|
|
20240523,161600,29939300,7000,7000,7000,7000,0
|
|
20240523,161500,29939300,7000,7000,7000,7000,0
|
|
20240523,161400,29939300,7000,7000,7000,7000,0
|
|
20240523,161300,29939300,7000,7000,7000,7000,0
|
|
20240523,161200,29939300,7000,7000,7000,7000,0
|
|
20240523,161100,29939300,7000,7000,7000,7000,0
|
|
20240523,161000,29939300,7000,7000,7000,7000,0
|
|
20240523,160900,29939300,7000,7000,7000,7000,0
|
|
20240523,160800,29939300,7000,7000,7000,7000,0
|
|
20240523,160700,29939300,7000,7000,7000,7000,0
|
|
20240523,160600,29939300,7000,7000,7000,7000,0
|
|
20240523,160500,29939300,7000,7000,7000,7000,0
|
|
20240523,160400,29939300,7000,7000,7000,7000,0
|
|
20240523,160300,29939300,7000,7000,7000,7000,0
|
|
20240523,160200,29939300,7000,7000,7000,7000,0
|
|
20240523,160100,29939300,7000,7000,7000,7000,0
|
|
20240523,160000,29939300,7000,7000,7000,7000,0
|
|
20240523,155900,29939300,7000,7000,7000,7000,0
|
|
20240523,155800,29939300,7000,7000,7000,7000,0
|
|
20240523,155700,29939300,7000,7000,7000,7000,0
|
|
20240523,155600,29939300,7000,7000,7000,7000,0
|
|
20240523,155500,29939300,7000,7000,7000,7000,15
|
|
20240523,155400,29939300,7000,7000,7000,7000,0
|
|
20240523,155300,29939300,7000,7000,7000,7000,0
|
|
20240523,155200,29939300,7000,7000,7000,7000,0
|
|
20240523,155100,29939300,7000,7000,7000,7000,0
|
|
20240523,155000,29939300,7000,7000,7000,7000,0
|
|
20240523,154900,29939300,7000,7000,7000,7000,0
|
|
20240523,154800,29939300,7000,7000,7000,7000,0
|
|
20240523,154700,29939300,7000,7000,7000,7000,0
|
|
20240523,154600,29939300,7000,7000,7000,7000,0
|
|
20240523,154500,29939300,7000,7000,7000,7000,0
|
|
20240523,154400,29939300,7000,7000,7000,7000,0
|
|
20240523,154300,29939300,7000,7000,7000,7000,0
|
|
20240523,154200,29939300,7000,7000,7000,7000,0
|
|
20240523,154100,29939300,7000,7000,7000,7000,0
|
|
20240523,154000,29939300,7000,7000,7000,7000,0
|
|
20240523,153900,29939300,7000,7000,7000,7000,0
|
|
20240523,153800,29939300,7000,7000,7000,7000,0
|
|
20240523,153700,29939300,7000,7000,7000,7000,0
|
|
20240523,153600,29939300,7000,7000,7000,7000,0
|
|
20240523,153500,29939300,7000,7000,7000,7000,0
|
|
20240523,153400,29939300,7000,7000,7000,7000,0
|
|
20240523,153300,29939300,7000,7000,7000,7000,0
|
|
20240523,153200,29939300,7000,7000,7000,7000,0
|
|
20240523,153100,29939300,7000,7000,7000,7000,0
|
|
20240523,153000,29939300,7000,7000,7000,7000,15
|
|
20240523,152900,29834300,7000,7000,7000,7000,0
|
|
20240523,152800,29834300,7000,7000,7000,7000,0
|
|
20240523,152700,29834300,7000,7000,7000,7000,0
|
|
20240523,152600,29834300,7000,7000,7000,7000,0
|
|
20240523,152500,29834300,7000,7000,7000,7000,0
|
|
20240523,152400,29834300,7000,7000,7000,7000,0
|
|
20240523,152300,29834300,7000,7000,7000,7000,0
|
|
20240523,152200,29834300,7000,7000,7000,7000,0
|
|
20240523,152100,29834300,7000,7000,7000,7000,0
|
|
20240523,152000,29834300,7000,7000,7000,7000,0
|
|
20240523,151900,29834300,7000,7000,7000,7000,35
|
|
20240523,151800,29589300,7000,7000,7000,7000,0
|
|
20240523,151700,29589300,7000,7000,7000,7000,0
|
|
20240523,151600,29589300,7000,7000,7000,7000,49
|
|
20240523,151500,29246300,7000,7000,7000,7000,0
|
|
20240523,151400,29246300,7000,7000,7000,7000,0
|
|
20240523,151300,29246300,7000,7000,7000,7000,0
|
|
20240523,151200,29246300,7000,7000,7000,7000,0
|
|
20240523,151100,29246300,7000,7000,7000,7000,0
|
|
20240523,151000,29246300,7000,7000,7000,7000,0
|
|
20240523,150900,29246300,7000,7000,7000,7000,0
|
|
20240523,150800,29246300,7000,7000,7000,7000,0
|
|
20240523,150700,29246300,7000,7000,7000,7000,0
|
|
20240523,150600,29246300,7000,7000,7000,7000,0
|
|
20240523,150500,29246300,7000,7000,7000,7000,0
|
|
20240523,150400,29246300,7000,7000,7000,7000,0
|
|
20240523,150300,29246300,7000,7000,7000,7000,1
|
|
20240523,150200,29239300,6960,6960,6960,6960,0
|
|
20240523,150100,29239300,6960,6960,6960,6960,0
|
|
20240523,150000,29239300,6960,6960,6960,6960,0
|
|
20240523,145900,29239300,6960,6960,6960,6960,0
|
|
20240523,145800,29239300,6960,6960,6960,6960,0
|
|
20240523,145700,29239300,6960,6960,6960,6960,0
|
|
20240523,145600,29239300,6960,6960,6960,6960,0
|
|
20240523,145500,29239300,6960,6960,6960,6960,0
|
|
20240523,145400,29239300,6960,6960,6960,6960,1
|
|
20240523,145300,29232340,7030,7030,7030,7030,0
|
|
20240523,145200,29232340,7030,7030,7030,7030,0
|
|
20240523,145100,29232340,7030,7030,7030,7030,0
|
|
20240523,145000,29232340,7030,7030,7030,7030,0
|
|
20240523,144900,29232340,7030,7030,7030,7030,0
|
|
20240523,144800,29232340,7030,7030,7030,7030,0
|
|
20240523,144700,29232340,7030,7030,7030,7030,0
|
|
20240523,144600,29232340,7030,7030,7030,7030,0
|
|
20240523,144500,29232340,7030,7030,7030,7030,0
|
|
20240523,144400,29232340,7030,7030,7030,7030,0
|
|
20240523,144300,29232340,7030,7030,7030,7030,0
|
|
20240523,144200,29232340,7030,7030,7030,7030,0
|
|
20240523,144100,29232340,7030,7030,7030,7030,0
|
|
20240523,144000,29232340,7030,7030,7030,7030,0
|
|
20240523,143900,29232340,7030,7030,7030,7030,0
|
|
20240523,143800,29232340,7030,7030,7030,7030,0
|
|
20240523,143700,29232340,7030,7030,7030,7030,0
|
|
20240523,143600,29232340,7030,7030,7030,7030,0
|
|
20240523,143500,29232340,7030,7030,7030,7030,0
|
|
20240523,143400,29232340,7030,7030,7030,7030,0
|
|
20240523,143300,29232340,7030,7030,7030,7030,0
|
|
20240523,143200,29232340,7030,7030,7030,7030,0
|
|
20240523,143100,29232340,7030,7030,7030,7030,0
|
|
20240523,143000,29232340,7030,7030,7030,7030,0
|
|
20240523,142900,29232340,7030,7030,7030,7030,0
|
|
20240523,142800,29232340,7030,7030,7030,7030,0
|
|
20240523,142700,29232340,7030,7030,7030,7030,0
|
|
20240523,142600,29232340,7030,7030,7030,7030,0
|
|
20240523,142500,29232340,7030,7030,7030,7030,0
|
|
20240523,142400,29232340,7030,7030,7030,7030,1
|
|
20240523,142300,29225310,6960,6960,6960,6960,0
|
|
20240523,142200,29225310,6960,6960,6960,6960,1
|
|
20240523,142100,29218350,7000,7000,7000,7000,0
|
|
20240523,142000,29218350,7000,7000,7000,7000,13
|
|
20240523,141900,29127350,7000,7000,7000,7000,0
|
|
20240523,141800,29127350,7000,7000,7000,7000,0
|
|
20240523,141700,29127350,7000,7000,7000,7000,0
|
|
20240523,141600,29127350,7000,7000,7000,7000,0
|
|
20240523,141500,29127350,7000,7000,7000,7000,0
|
|
20240523,141400,29127350,7000,7000,7000,7000,50
|
|
20240523,141300,28777350,7000,7000,7000,7000,0
|
|
20240523,141200,28777350,7000,7000,7000,7000,0
|
|
20240523,141100,28777350,7000,7000,7000,7000,0
|
|
20240523,141000,28777350,7000,7000,7000,7000,0
|
|
20240523,140900,28777350,7000,7000,7000,7000,0
|
|
20240523,140800,28777350,7000,7000,7000,7000,0
|
|
20240523,140700,28777350,7000,7000,7000,7000,0
|
|
20240523,140600,28777350,7000,7000,7000,7000,0
|
|
20240523,140500,28777350,7000,7000,7000,7000,0
|
|
20240523,140400,28777350,7000,7000,7000,7000,0
|
|
20240523,140300,28777350,7000,7000,7000,7000,0
|
|
20240523,140200,28777350,7000,7000,7000,7000,0
|
|
20240523,140100,28777350,7000,7000,7000,7000,0
|
|
20240523,140000,28777350,7000,7000,7000,7000,0
|
|
20240523,135900,28777350,7000,7000,7000,7000,0
|
|
20240523,135800,28777350,7000,7000,7000,7000,8
|
|
20240523,135700,28721350,7000,7000,7000,7000,284
|
|
20240523,135600,26733350,7000,7000,7000,7000,0
|
|
20240523,135500,26733350,7000,7000,7000,7000,0
|
|
20240523,135400,26733350,7000,7000,7000,7000,0
|
|
20240523,135300,26733350,7000,7000,7000,7000,0
|
|
20240523,135200,26733350,7000,7000,7000,7000,0
|
|
20240523,135100,26733350,7000,7000,7000,7000,0
|
|
20240523,135000,26733350,7000,7000,7000,7000,0
|
|
20240523,134900,26733350,7000,7000,7000,7000,0
|
|
20240523,134800,26733350,7000,7000,7000,7000,21
|
|
20240523,134700,26586350,7000,7000,7000,7000,0
|
|
20240523,134600,26586350,7000,7000,7000,7000,0
|
|
20240523,134500,26586350,7000,7000,7000,7000,0
|
|
20240523,134400,26586350,7000,7000,7000,7000,0
|
|
20240523,134300,26586350,7000,7000,7000,7000,0
|
|
20240523,134200,26586350,7000,7000,7000,7000,0
|
|
20240523,134100,26586350,7000,7000,7000,7000,0
|
|
20240523,134000,26586350,7000,7000,7000,7000,0
|
|
20240523,133900,26586350,7000,7000,7000,7000,0
|
|
20240523,133800,26586350,7000,7000,7000,7000,0
|
|
20240523,133700,26586350,7000,7000,7000,7000,0
|
|
20240523,133600,26586350,7000,7000,7000,7000,0
|
|
20240523,133500,26586350,7000,7000,7000,7000,0
|
|
20240523,133400,26586350,7000,7000,7000,7000,0
|
|
20240523,133300,26586350,7000,7000,7000,7000,0
|
|
20240523,133200,26586350,7000,7000,7000,7000,0
|
|
20240523,133100,26586350,7000,7000,7000,7000,323
|
|
20240523,133000,24325350,7000,7000,7000,7000,0
|
|
20240523,132900,24325350,7000,7000,7000,7000,0
|
|
20240523,132800,24325350,7000,7000,7000,7000,1
|
|
20240523,132700,24318350,7040,7040,7040,7040,0
|
|
20240523,132600,24318350,7040,7040,7040,7040,0
|
|
20240523,132500,24318350,7040,7040,7040,7040,0
|
|
20240523,132400,24318350,7040,7040,7040,7040,0
|
|
20240523,132300,24318350,7040,7040,7040,7040,1
|
|
20240523,132200,24311310,6960,6960,6960,6960,0
|
|
20240523,132100,24311310,6960,6960,6960,6960,0
|
|
20240523,132000,24311310,6960,6960,6960,6960,1
|
|
20240523,131900,24304350,7040,7040,7040,7040,0
|
|
20240523,131800,24304350,7040,7040,7040,7040,0
|
|
20240523,131700,24304350,7040,7040,7040,7040,0
|
|
20240523,131600,24304350,7040,7040,7040,7040,0
|
|
20240523,131500,24304350,7040,7040,7040,7040,0
|
|
20240523,131400,24304350,7040,7040,7040,7040,8
|
|
20240523,131300,24248030,7000,7000,7000,7000,0
|
|
20240523,131200,24248030,7000,7000,7000,7000,0
|
|
20240523,131100,24248030,7000,7000,7000,7000,0
|
|
20240523,131000,24248030,7000,7000,7000,7000,0
|
|
20240523,130900,24248030,7000,7000,7000,7000,0
|
|
20240523,130800,24248030,7000,7000,7000,7000,0
|
|
20240523,130700,24248030,7000,7000,7000,7000,0
|
|
20240523,130600,24248030,7000,7000,7000,7000,0
|
|
20240523,130500,24248030,7000,7000,7000,7000,0
|
|
20240523,130400,24248030,7000,7000,7000,7000,0
|
|
20240523,130300,24248030,7000,7000,7000,7000,0
|
|
20240523,130200,24248030,7000,7000,7000,7000,500
|
|
20240523,130100,20748030,7040,7040,7040,7040,0
|
|
20240523,130000,20748030,7040,7040,7040,7040,0
|
|
20240523,125900,20748030,7040,7040,7040,7040,0
|
|
20240523,125800,20748030,7040,7040,7040,7040,0
|
|
20240523,125700,20748030,7040,7040,7040,7040,0
|
|
20240523,125600,20748030,7040,7040,7040,7040,0
|
|
20240523,125500,20748030,7040,7040,7040,7040,0
|
|
20240523,125400,20748030,7040,7040,7040,7040,0
|
|
20240523,125300,20748030,7040,7040,7040,7040,0
|
|
20240523,125200,20748030,7040,7040,7040,7040,0
|
|
20240523,125100,20748030,7040,7040,7040,7040,0
|
|
20240523,125000,20748030,7040,7040,7040,7040,0
|
|
20240523,124900,20748030,7040,7040,7040,7040,0
|
|
20240523,124800,20748030,7040,7040,7040,7040,0
|
|
20240523,124700,20748030,7040,7040,7040,7040,0
|
|
20240523,124600,20748030,7040,7040,7040,7040,0
|
|
20240523,124500,20748030,7040,7040,7040,7040,0
|
|
20240523,124400,20748030,7040,7040,7040,7040,0
|
|
20240523,124300,20748030,7040,7040,7040,7040,0
|
|
20240523,124200,20748030,7040,7040,7040,7040,0
|
|
20240523,124100,20748030,7040,7040,7040,7040,0
|
|
20240523,124000,20748030,7040,7040,7040,7040,0
|
|
20240523,123900,20748030,7040,7040,7040,7040,0
|
|
20240523,123800,20748030,7040,7040,7040,7040,0
|
|
20240523,123700,20748030,7040,7040,7040,7040,0
|
|
20240523,123600,20748030,7040,7040,7040,7040,0
|
|
20240523,123500,20748030,7040,7040,7040,7040,0
|
|
20240523,123400,20748030,7040,7040,7040,7040,0
|
|
20240523,123300,20748030,7040,7040,7040,7040,0
|
|
20240523,123200,20748030,7040,7040,7040,7040,0
|
|
20240523,123100,20748030,7040,7040,7040,7040,0
|
|
20240523,123000,20748030,7040,7040,7040,7040,0
|
|
20240523,122900,20748030,7040,7040,7040,7040,0
|
|
20240523,122800,20748030,7040,7040,7040,7040,0
|
|
20240523,122700,20748030,7040,7040,7040,7040,0
|
|
20240523,122600,20748030,7040,7040,7040,7040,0
|
|
20240523,122500,20748030,7040,7040,7040,7040,0
|
|
20240523,122400,20748030,7040,7040,7040,7040,0
|
|
20240523,122300,20748030,7040,7040,7040,7040,0
|
|
20240523,122200,20748030,7040,7040,7040,7040,0
|
|
20240523,122100,20748030,7040,7040,7040,7040,0
|
|
20240523,122000,20748030,7040,7040,7040,7040,0
|
|
20240523,121900,20748030,7040,7040,7040,7040,0
|
|
20240523,121800,20748030,7040,7040,7040,7040,0
|
|
20240523,121700,20748030,7040,7040,7040,7040,0
|
|
20240523,121600,20748030,7040,7040,7040,7040,0
|
|
20240523,121500,20748030,7040,7040,7040,7040,0
|
|
20240523,121400,20748030,7040,7040,7040,7040,0
|
|
20240523,121300,20748030,7040,7040,7040,7040,0
|
|
20240523,121200,20748030,7040,7040,7040,7040,0
|
|
20240523,121100,20748030,7040,7040,7040,7040,0
|
|
20240523,121000,20748030,7040,7040,7040,7040,0
|
|
20240523,120900,20748030,7040,7040,7040,7040,0
|
|
20240523,120800,20748030,7040,7040,7040,7040,1
|
|
20240523,120700,20740990,7000,7000,7000,7000,0
|
|
20240523,120600,20740990,7000,7000,7000,7000,0
|
|
20240523,120500,20740990,7000,7000,7000,7000,0
|
|
20240523,120400,20740990,7000,7000,7000,7000,0
|
|
20240523,120300,20740990,7000,7000,7000,7000,0
|
|
20240523,120200,20740990,7000,7000,7000,7000,0
|
|
20240523,120100,20740990,7000,7000,7000,7000,0
|
|
20240523,120000,20740990,7000,7000,7000,7000,0
|
|
20240523,115900,20740990,7000,7000,7000,7000,0
|
|
20240523,115800,20740990,7000,7000,7000,7000,0
|
|
20240523,115700,20740990,7000,7000,7000,7000,0
|
|
20240523,115600,20740990,7000,7000,7000,7000,0
|
|
20240523,115500,20740990,7000,7000,7000,7000,0
|
|
20240523,115400,20740990,7000,7000,7000,7000,0
|
|
20240523,115300,20740990,7000,7000,7000,7000,0
|
|
20240523,115200,20740990,7000,7000,7000,7000,0
|
|
20240523,115100,20740990,7000,7000,7000,7000,0
|
|
20240523,115000,20740990,7000,7000,7000,7000,0
|
|
20240523,114900,20740990,7000,7000,7000,7000,0
|
|
20240523,114800,20740990,7000,7000,7000,7000,0
|
|
20240523,114700,20740990,7000,7000,7000,7000,0
|
|
20240523,114600,20740990,7000,7000,7000,7000,0
|
|
20240523,114500,20740990,7000,7000,7000,7000,0
|
|
20240523,114400,20740990,7000,7000,7000,7000,0
|
|
20240523,114300,20740990,7000,7000,7000,7000,0
|
|
20240523,114200,20740990,7000,7000,7000,7000,0
|
|
20240523,114100,20740990,7000,7000,7000,7000,0
|
|
20240523,114000,20740990,7000,7000,7000,7000,0
|
|
20240523,113900,20740990,7000,7000,7000,7000,0
|
|
20240523,113800,20740990,7000,7000,7000,7000,0
|
|
20240523,113700,20740990,7000,7000,7000,7000,0
|
|
20240523,113600,20740990,7000,7000,7000,7000,0
|
|
20240523,113500,20740990,7000,7000,7000,7000,0
|
|
20240523,113400,20740990,7000,7000,7000,7000,0
|
|
20240523,113300,20740990,7000,7000,7000,7000,0
|
|
20240523,113200,20740990,7000,7000,7000,7000,0
|
|
20240523,113100,20740990,7000,7000,7000,7000,0
|
|
20240523,113000,20740990,7000,7000,7000,7000,0
|
|
20240523,112900,20740990,7000,7000,7000,7000,0
|
|
20240523,112800,20740990,7000,7000,7000,7000,0
|
|
20240523,112700,20740990,7000,7000,7000,7000,0
|
|
20240523,112600,20740990,7000,7000,7000,7000,0
|
|
20240523,112500,20740990,7000,7000,7000,7000,0
|
|
20240523,112400,20740990,7000,7000,7000,7000,0
|
|
20240523,112300,20740990,7000,7000,7000,7000,0
|
|
20240523,112200,20740990,7000,7000,7000,7000,0
|
|
20240523,112100,20740990,7000,7000,7000,7000,0
|
|
20240523,112000,20740990,7000,7000,7000,7000,0
|
|
20240523,111900,20740990,7000,7000,7000,7000,0
|
|
20240523,111800,20740990,7000,7000,7000,7000,0
|
|
20240523,111700,20740990,7000,7000,7000,7000,0
|
|
20240523,111600,20740990,7000,7000,7000,7000,0
|
|
20240523,111500,20740990,7000,7000,7000,7000,0
|
|
20240523,111400,20740990,7000,7000,7000,7000,0
|
|
20240523,111300,20740990,7000,7000,7000,7000,0
|
|
20240523,111200,20740990,7000,7000,7000,7000,0
|
|
20240523,111100,20740990,7000,7000,7000,7000,0
|
|
20240523,111000,20740990,7000,7000,7000,7000,0
|
|
20240523,110900,20740990,7000,7000,7000,7000,0
|
|
20240523,110800,20740990,7000,7000,7000,7000,0
|
|
20240523,110700,20740990,7000,7000,7000,7000,0
|
|
20240523,110600,20740990,7000,7000,7000,7000,0
|
|
20240523,110500,20740990,7000,7000,7000,7000,0
|
|
20240523,110400,20740990,7000,7000,7000,7000,0
|
|
20240523,110300,20740990,7000,7000,7000,7000,0
|
|
20240523,110200,20740990,7000,7000,7000,7000,0
|
|
20240523,110100,20740990,7000,7000,7000,7000,0
|
|
20240523,110000,20740990,7000,7000,7000,7000,0
|
|
20240523,105900,20740990,7000,7000,7000,7000,0
|
|
20240523,105800,20740990,7000,7000,7000,7000,0
|
|
20240523,105700,20740990,7000,7000,7000,7000,0
|
|
20240523,105600,20740990,7000,7000,7000,7000,0
|
|
20240523,105500,20740990,7000,7000,7000,7000,0
|
|
20240523,105400,20740990,7000,7000,7000,7000,1
|
|
20240523,105300,20733990,7000,7000,7000,7000,0
|
|
20240523,105200,20733990,7000,7000,7000,7000,0
|
|
20240523,105100,20733990,7000,7000,7000,7000,7
|
|
20240523,105000,20684990,7000,7000,7000,7000,0
|
|
20240523,104900,20684990,7000,7000,7000,7000,0
|
|
20240523,104800,20684990,7000,7000,7000,7000,0
|
|
20240523,104700,20684990,7000,7000,7000,7000,0
|
|
20240523,104600,20684990,7000,7000,7000,7000,0
|
|
20240523,104500,20684990,7000,7000,7000,7000,0
|
|
20240523,104400,20684990,7000,7000,7000,7000,0
|
|
20240523,104300,20684990,7000,7000,7000,7000,0
|
|
20240523,104200,20684990,7000,7000,7000,7000,0
|
|
20240523,104100,20684990,7000,7000,7000,7000,0
|
|
20240523,104000,20684990,7000,7000,7000,7000,0
|
|
20240523,103900,20684990,7000,7000,7000,7000,40
|
|
20240523,103800,20404990,7000,7000,7000,7000,0
|
|
20240523,103700,20404990,7000,7000,7000,7000,0
|
|
20240523,103600,20404990,7000,7000,7000,7000,0
|
|
20240523,103500,20404990,7000,7000,7000,7000,400
|
|
20240523,103400,17604990,7000,7000,7000,7000,450
|
|
20240523,103300,14454990,7000,7000,7000,7000,0
|
|
20240523,103200,14454990,7000,7000,7000,7000,99
|
|
20240523,103100,13761990,7000,7000,7000,7000,0
|
|
20240523,103000,13761990,7000,7000,7000,7000,63
|
|
20240523,102900,13320990,7000,7000,7000,7000,0
|
|
20240523,102800,13320990,7000,7000,7000,7000,0
|
|
20240523,102700,13320990,7000,7000,7000,7000,0
|
|
20240523,102600,13320990,7000,7000,7000,7000,0
|
|
20240523,102500,13320990,7000,7000,7000,7000,0
|
|
20240523,102400,13320990,7000,7000,7000,7000,0
|
|
20240523,102300,13320990,7000,7000,7000,7000,0
|
|
20240523,102200,13320990,7000,7000,7000,7000,0
|
|
20240523,102100,13320990,7000,7000,7000,7000,0
|
|
20240523,102000,13320990,7000,7000,7000,7000,0
|
|
20240523,101900,13320990,7000,7000,7000,7000,0
|
|
20240523,101800,13320990,7000,7000,7000,7000,0
|
|
20240523,101700,13320990,7000,7000,7000,7000,0
|
|
20240523,101600,13320990,7000,7000,7000,7000,0
|
|
20240523,101500,13320990,7000,7000,7000,7000,0
|
|
20240523,101400,13320990,7000,7000,7000,7000,0
|
|
20240523,101300,13320990,7000,7000,7000,7000,0
|
|
20240523,101200,13320990,7000,7000,7000,7000,0
|
|
20240523,101100,13320990,7000,7000,7000,7000,0
|
|
20240523,101000,13320990,7000,7000,7000,7000,0
|
|
20240523,100900,13320990,7000,7000,7000,7000,0
|
|
20240523,100800,13320990,7000,6990,7000,6990,440
|
|
20240523,100700,10241000,7000,7000,7000,7000,0
|
|
20240523,100600,10241000,7000,7000,7000,7000,0
|
|
20240523,100500,10241000,7000,7000,7000,7000,0
|
|
20240523,100400,10241000,7000,7000,7000,7000,0
|
|
20240523,100300,10241000,7000,7000,7000,7000,0
|
|
20240523,100200,10241000,7000,7000,7000,7000,0
|
|
20240523,100100,10241000,7000,7000,7000,7000,0
|
|
20240523,100000,10241000,7000,7000,7000,7000,30
|
|
20240523,095900,10031000,7000,7000,7000,7000,0
|
|
20240523,095800,10031000,7000,7000,7000,7000,0
|
|
20240523,095700,10031000,7000,7000,7000,7000,300
|
|
20240523,095600,7931000,7000,7000,7000,7000,0
|
|
20240523,095500,7931000,7000,7000,7000,7000,100
|
|
20240523,095400,7231000,7000,7000,7000,7000,0
|
|
20240523,095300,7231000,7000,7000,7000,7000,0
|
|
20240523,095200,7231000,7000,7000,7000,7000,0
|
|
20240523,095100,7231000,7000,7000,7000,7000,0
|
|
20240523,095000,7231000,7000,7000,7000,7000,0
|
|
20240523,094900,7231000,7000,7000,7000,7000,0
|
|
20240523,094800,7231000,7000,7000,7000,7000,0
|
|
20240523,094700,7231000,7000,7000,7000,7000,0
|
|
20240523,094600,7231000,7000,7000,7000,7000,0
|
|
20240523,094500,7231000,7000,7000,7000,7000,0
|
|
20240523,094400,7231000,7000,7000,7000,7000,0
|
|
20240523,094300,7231000,7000,7000,7000,7000,0
|
|
20240523,094200,7231000,7000,7000,7000,7000,0
|
|
20240523,094100,7231000,7000,7000,7000,7000,0
|
|
20240523,094000,7231000,7000,7000,7000,7000,0
|
|
20240523,093900,7231000,7000,7000,7000,7000,0
|
|
20240523,093800,7231000,7000,7000,7000,7000,0
|
|
20240523,093700,7231000,7000,7000,7000,7000,0
|
|
20240523,093600,7231000,7000,7000,7000,7000,0
|
|
20240523,093500,7231000,7000,7000,7000,7000,0
|
|
20240523,093400,7231000,7000,7000,7000,7000,4
|
|
20240523,093300,7203000,7000,7000,7000,7000,0
|
|
20240523,093200,7203000,7000,7000,7000,7000,0
|
|
20240523,093100,7203000,7000,7000,7000,7000,0
|
|
20240523,093000,7203000,7000,7000,7000,7000,234
|
|
20240523,092900,5565000,7000,7000,7000,7000,194
|
|
20240523,092800,4207000,7000,7000,7000,7000,0
|
|
20240523,092700,4207000,7000,7000,7000,7000,0
|
|
20240523,092600,4207000,7000,7000,7000,7000,0
|
|
20240523,092500,4207000,7000,7000,7000,7000,0
|
|
20240523,092400,4207000,7000,7000,7000,7000,0
|
|
20240523,092300,4207000,7000,7000,7000,7000,0
|
|
20240523,092200,4207000,7000,7000,7000,7000,0
|
|
20240523,092100,4207000,7000,7000,7000,7000,0
|
|
20240523,092000,4207000,7000,7000,7000,7000,0
|
|
20240523,091900,4207000,7000,7000,7000,7000,0
|
|
20240523,091800,4207000,7000,7000,7000,7000,0
|
|
20240523,091700,4207000,7000,7000,7000,7000,0
|
|
20240523,091600,4207000,7000,7000,7000,7000,0
|
|
20240523,091500,4207000,7000,7000,7000,7000,0
|
|
20240523,091400,4207000,7000,7000,7000,7000,0
|
|
20240523,091300,4207000,7000,7000,7000,7000,0
|
|
20240523,091200,4207000,7000,7000,7000,7000,0
|
|
20240523,091100,4207000,7000,7000,7000,7000,0
|
|
20240523,091000,4207000,7000,7000,7000,7000,0
|
|
20240523,090900,4207000,7000,7000,7000,7000,0
|
|
20240523,090800,4207000,7000,7000,7000,7000,1
|
|
20240523,090700,4200000,7000,7000,7000,7000,0
|
|
20240523,090600,4200000,7000,7000,7000,7000,0
|
|
20240523,090500,4200000,7000,7000,7000,7000,0
|
|
20240523,090400,4200000,7000,7000,7000,7000,0
|
|
20240523,090300,4200000,7000,7000,7000,7000,0
|
|
20240523,090200,4200000,7000,7000,7000,7000,0
|
|
20240523,090100,4200000,7000,7000,7000,7000,0
|
|
20240523,090000,4200000,7000,7000,7000,7000,600
|