688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,202500,31139660,7000,7000,7000,7000,615
|
|
20240524,202400,31139660,7000,7000,7000,7000,0
|
|
20240524,202300,31139660,7000,7000,7000,7000,0
|
|
20240524,202200,31139660,7000,7000,7000,7000,0
|
|
20240524,202100,31139660,7000,7000,7000,7000,0
|
|
20240524,202000,31139660,7000,7000,7000,7000,0
|
|
20240524,201900,31139660,7000,7000,7000,7000,0
|
|
20240524,201800,31139660,7000,7000,7000,7000,0
|
|
20240524,201700,31139660,7000,7000,7000,7000,0
|
|
20240524,201600,31139660,7000,7000,7000,7000,0
|
|
20240524,201500,31139660,7000,7000,7000,7000,0
|
|
20240524,201400,31139660,7000,7000,7000,7000,0
|
|
20240524,201300,31139660,7000,7000,7000,7000,0
|
|
20240524,201200,31139660,7000,7000,7000,7000,0
|
|
20240524,201100,31139660,7000,7000,7000,7000,0
|
|
20240524,201000,31139660,7000,7000,7000,7000,0
|
|
20240524,200900,31139660,7000,7000,7000,7000,0
|
|
20240524,200800,31139660,7000,7000,7000,7000,0
|
|
20240524,200700,31139660,7000,7000,7000,7000,0
|
|
20240524,200600,31139660,7000,7000,7000,7000,0
|
|
20240524,200500,31139660,7000,7000,7000,7000,0
|
|
20240524,200400,31139660,7000,7000,7000,7000,0
|
|
20240524,200300,31139660,7000,7000,7000,7000,0
|
|
20240524,200200,31139660,7000,7000,7000,7000,0
|
|
20240524,200100,31139660,7000,7000,7000,7000,0
|
|
20240524,200000,31139660,7000,7000,7000,7000,0
|
|
20240524,195900,31139660,7000,7000,7000,7000,0
|
|
20240524,195800,31139660,7000,7000,7000,7000,0
|
|
20240524,195700,31139660,7000,7000,7000,7000,0
|
|
20240524,195600,31139660,7000,7000,7000,7000,0
|
|
20240524,195500,31139660,7000,7000,7000,7000,615
|
|
20240524,195400,31139660,7000,7000,7000,7000,0
|
|
20240524,195300,31139660,7000,7000,7000,7000,0
|
|
20240524,195200,31139660,7000,7000,7000,7000,0
|
|
20240524,195100,31139660,7000,7000,7000,7000,0
|
|
20240524,195000,31139660,7000,7000,7000,7000,0
|
|
20240524,194900,31139660,7000,7000,7000,7000,0
|
|
20240524,194800,31139660,7000,7000,7000,7000,0
|
|
20240524,194700,31139660,7000,7000,7000,7000,0
|
|
20240524,194600,31139660,7000,7000,7000,7000,0
|
|
20240524,194500,31139660,7000,7000,7000,7000,0
|
|
20240524,194400,31139660,7000,7000,7000,7000,0
|
|
20240524,194300,31139660,7000,7000,7000,7000,0
|
|
20240524,194200,31139660,7000,7000,7000,7000,0
|
|
20240524,194100,31139660,7000,7000,7000,7000,0
|
|
20240524,194000,31139660,7000,7000,7000,7000,0
|
|
20240524,193900,31139660,7000,7000,7000,7000,0
|
|
20240524,193800,31139660,7000,7000,7000,7000,0
|
|
20240524,193700,31139660,7000,7000,7000,7000,0
|
|
20240524,193600,31139660,7000,7000,7000,7000,0
|
|
20240524,193500,31139660,7000,7000,7000,7000,0
|
|
20240524,193400,31139660,7000,7000,7000,7000,0
|
|
20240524,193300,31139660,7000,7000,7000,7000,0
|
|
20240524,193200,31139660,7000,7000,7000,7000,0
|
|
20240524,193100,31139660,7000,7000,7000,7000,0
|
|
20240524,193000,31139660,7000,7000,7000,7000,0
|
|
20240524,192900,31139660,7000,7000,7000,7000,0
|
|
20240524,192800,31139660,7000,7000,7000,7000,0
|
|
20240524,192700,31139660,7000,7000,7000,7000,0
|
|
20240524,192600,31139660,7000,7000,7000,7000,0
|
|
20240524,192500,31139660,7000,7000,7000,7000,615
|
|
20240524,192400,31139660,7000,7000,7000,7000,0
|
|
20240524,192300,31139660,7000,7000,7000,7000,0
|
|
20240524,192200,31139660,7000,7000,7000,7000,0
|
|
20240524,192100,31139660,7000,7000,7000,7000,0
|
|
20240524,192000,31139660,7000,7000,7000,7000,0
|
|
20240524,191900,31139660,7000,7000,7000,7000,0
|
|
20240524,191800,31139660,7000,7000,7000,7000,0
|
|
20240524,191700,31139660,7000,7000,7000,7000,0
|
|
20240524,191600,31139660,7000,7000,7000,7000,0
|
|
20240524,191500,31139660,7000,7000,7000,7000,0
|
|
20240524,191400,31139660,7000,7000,7000,7000,0
|
|
20240524,191300,31139660,7000,7000,7000,7000,0
|
|
20240524,191200,31139660,7000,7000,7000,7000,0
|
|
20240524,191100,31139660,7000,7000,7000,7000,0
|
|
20240524,191000,31139660,7000,7000,7000,7000,0
|
|
20240524,190900,31139660,7000,7000,7000,7000,0
|
|
20240524,190800,31139660,7000,7000,7000,7000,0
|
|
20240524,190700,31139660,7000,7000,7000,7000,0
|
|
20240524,190600,31139660,7000,7000,7000,7000,0
|
|
20240524,190500,31139660,7000,7000,7000,7000,0
|
|
20240524,190400,31139660,7000,7000,7000,7000,0
|
|
20240524,190300,31139660,7000,7000,7000,7000,0
|
|
20240524,190200,31139660,7000,7000,7000,7000,0
|
|
20240524,190100,31139660,7000,7000,7000,7000,0
|
|
20240524,190000,31139660,7000,7000,7000,7000,0
|
|
20240524,185900,31139660,7000,7000,7000,7000,0
|
|
20240524,185800,31139660,7000,7000,7000,7000,0
|
|
20240524,185700,31139660,7000,7000,7000,7000,0
|
|
20240524,185600,31139660,7000,7000,7000,7000,0
|
|
20240524,185500,31139660,7000,7000,7000,7000,615
|
|
20240524,185400,31139660,7000,7000,7000,7000,0
|
|
20240524,185300,31139660,7000,7000,7000,7000,0
|
|
20240524,185200,31139660,7000,7000,7000,7000,0
|
|
20240524,185100,31139660,7000,7000,7000,7000,0
|
|
20240524,185000,31139660,7000,7000,7000,7000,0
|
|
20240524,184900,31139660,7000,7000,7000,7000,0
|
|
20240524,184800,31139660,7000,7000,7000,7000,0
|
|
20240524,184700,31139660,7000,7000,7000,7000,0
|
|
20240524,184600,31139660,7000,7000,7000,7000,0
|
|
20240524,184500,31139660,7000,7000,7000,7000,0
|
|
20240524,184400,31139660,7000,7000,7000,7000,0
|
|
20240524,184300,31139660,7000,7000,7000,7000,0
|
|
20240524,184200,31139660,7000,7000,7000,7000,0
|
|
20240524,184100,31139660,7000,7000,7000,7000,0
|
|
20240524,184000,31139660,7000,7000,7000,7000,0
|
|
20240524,183900,31139660,7000,7000,7000,7000,0
|
|
20240524,183800,31139660,7000,7000,7000,7000,0
|
|
20240524,183700,31139660,7000,7000,7000,7000,0
|
|
20240524,183600,31139660,7000,7000,7000,7000,0
|
|
20240524,183500,31139660,7000,7000,7000,7000,0
|
|
20240524,183400,31139660,7000,7000,7000,7000,0
|
|
20240524,183300,31139660,7000,7000,7000,7000,0
|
|
20240524,183200,31139660,7000,7000,7000,7000,0
|
|
20240524,183100,31139660,7000,7000,7000,7000,0
|
|
20240524,183000,31139660,7000,7000,7000,7000,0
|
|
20240524,182900,31139660,7000,7000,7000,7000,0
|
|
20240524,182800,31139660,7000,7000,7000,7000,0
|
|
20240524,182700,31139660,7000,7000,7000,7000,0
|
|
20240524,182600,31139660,7000,7000,7000,7000,0
|
|
20240524,182500,31139660,7000,7000,7000,7000,615
|
|
20240524,182400,31139660,7000,7000,7000,7000,0
|
|
20240524,182300,31139660,7000,7000,7000,7000,0
|
|
20240524,182200,31139660,7000,7000,7000,7000,0
|
|
20240524,182100,31139660,7000,7000,7000,7000,0
|
|
20240524,182000,31139660,7000,7000,7000,7000,0
|
|
20240524,181900,31139660,7000,7000,7000,7000,0
|
|
20240524,181800,31139660,7000,7000,7000,7000,0
|
|
20240524,181700,31139660,7000,7000,7000,7000,0
|
|
20240524,181600,31139660,7000,7000,7000,7000,0
|
|
20240524,181500,31139660,7000,7000,7000,7000,0
|
|
20240524,181400,31139660,7000,7000,7000,7000,0
|
|
20240524,181300,31139660,7000,7000,7000,7000,0
|
|
20240524,181200,31139660,7000,7000,7000,7000,0
|
|
20240524,181100,31139660,7000,7000,7000,7000,0
|
|
20240524,181000,31139660,7000,7000,7000,7000,0
|
|
20240524,180900,31139660,7000,7000,7000,7000,0
|
|
20240524,180800,31139660,7000,7000,7000,7000,0
|
|
20240524,180700,31139660,7000,7000,7000,7000,0
|
|
20240524,180600,31139660,7000,7000,7000,7000,0
|
|
20240524,180500,31139660,7000,7000,7000,7000,0
|
|
20240524,180400,31139660,7000,7000,7000,7000,0
|
|
20240524,180300,31139660,7000,7000,7000,7000,0
|
|
20240524,180200,31139660,7000,7000,7000,7000,0
|
|
20240524,180100,31139660,7000,7000,7000,7000,0
|
|
20240524,180000,31139660,7000,7000,7000,7000,0
|
|
20240524,175900,31139660,7000,7000,7000,7000,0
|
|
20240524,175800,31139660,7000,7000,7000,7000,0
|
|
20240524,175700,31139660,7000,7000,7000,7000,0
|
|
20240524,175600,31139660,7000,7000,7000,7000,0
|
|
20240524,175500,31139660,7000,7000,7000,7000,615
|
|
20240524,175400,31139660,7000,7000,7000,7000,0
|
|
20240524,175300,31139660,7000,7000,7000,7000,0
|
|
20240524,175200,31139660,7000,7000,7000,7000,0
|
|
20240524,175100,31139660,7000,7000,7000,7000,0
|
|
20240524,175000,31139660,7000,7000,7000,7000,0
|
|
20240524,174900,31139660,7000,7000,7000,7000,0
|
|
20240524,174800,31139660,7000,7000,7000,7000,0
|
|
20240524,174700,31139660,7000,7000,7000,7000,0
|
|
20240524,174600,31139660,7000,7000,7000,7000,0
|
|
20240524,174500,31139660,7000,7000,7000,7000,0
|
|
20240524,174400,31139660,7000,7000,7000,7000,0
|
|
20240524,174300,31139660,7000,7000,7000,7000,0
|
|
20240524,174200,31139660,7000,7000,7000,7000,0
|
|
20240524,174100,31139660,7000,7000,7000,7000,0
|
|
20240524,174000,31139660,7000,7000,7000,7000,0
|
|
20240524,173900,31139660,7000,7000,7000,7000,0
|
|
20240524,173800,31139660,7000,7000,7000,7000,0
|
|
20240524,173700,31139660,7000,7000,7000,7000,0
|
|
20240524,173600,31139660,7000,7000,7000,7000,0
|
|
20240524,173500,31139660,7000,7000,7000,7000,0
|
|
20240524,173400,31139660,7000,7000,7000,7000,0
|
|
20240524,173300,31139660,7000,7000,7000,7000,0
|
|
20240524,173200,31139660,7000,7000,7000,7000,0
|
|
20240524,173100,31139660,7000,7000,7000,7000,0
|
|
20240524,173000,31139660,7000,7000,7000,7000,0
|
|
20240524,172900,31139660,7000,7000,7000,7000,0
|
|
20240524,172800,31139660,7000,7000,7000,7000,0
|
|
20240524,172700,31139660,7000,7000,7000,7000,0
|
|
20240524,172600,31139660,7000,7000,7000,7000,0
|
|
20240524,172500,31139660,7000,7000,7000,7000,615
|
|
20240524,172400,31139660,7000,7000,7000,7000,0
|
|
20240524,172300,31139660,7000,7000,7000,7000,0
|
|
20240524,172200,31139660,7000,7000,7000,7000,0
|
|
20240524,172100,31139660,7000,7000,7000,7000,0
|
|
20240524,172000,31139660,7000,7000,7000,7000,0
|
|
20240524,171900,31139660,7000,7000,7000,7000,0
|
|
20240524,171800,31139660,7000,7000,7000,7000,0
|
|
20240524,171700,31139660,7000,7000,7000,7000,0
|
|
20240524,171600,31139660,7000,7000,7000,7000,0
|
|
20240524,171500,31139660,7000,7000,7000,7000,0
|
|
20240524,171400,31139660,7000,7000,7000,7000,0
|
|
20240524,171300,31139660,7000,7000,7000,7000,0
|
|
20240524,171200,31139660,7000,7000,7000,7000,0
|
|
20240524,171100,31139660,7000,7000,7000,7000,0
|
|
20240524,171000,31139660,7000,7000,7000,7000,0
|
|
20240524,170900,31139660,7000,7000,7000,7000,0
|
|
20240524,170800,31139660,7000,7000,7000,7000,0
|
|
20240524,170700,31139660,7000,7000,7000,7000,0
|
|
20240524,170600,31139660,7000,7000,7000,7000,0
|
|
20240524,170500,31139660,7000,7000,7000,7000,0
|
|
20240524,170400,31139660,7000,7000,7000,7000,0
|
|
20240524,170300,31139660,7000,7000,7000,7000,0
|
|
20240524,170200,31139660,7000,7000,7000,7000,0
|
|
20240524,170100,31139660,7000,7000,7000,7000,0
|
|
20240524,170000,31139660,7000,7000,7000,7000,0
|
|
20240524,165900,31139660,7000,7000,7000,7000,0
|
|
20240524,165800,31139660,7000,7000,7000,7000,0
|
|
20240524,165700,31139660,7000,7000,7000,7000,0
|
|
20240524,165600,31139660,7000,7000,7000,7000,0
|
|
20240524,165500,31139660,7000,7000,7000,7000,615
|
|
20240524,165400,31139660,7000,7000,7000,7000,0
|
|
20240524,165300,31139660,7000,7000,7000,7000,0
|
|
20240524,165200,31139660,7000,7000,7000,7000,0
|
|
20240524,165100,31139660,7000,7000,7000,7000,0
|
|
20240524,165000,31139660,7000,7000,7000,7000,0
|
|
20240524,164900,31139660,7000,7000,7000,7000,0
|
|
20240524,164800,31139660,7000,7000,7000,7000,0
|
|
20240524,164700,31139660,7000,7000,7000,7000,0
|
|
20240524,164600,31139660,7000,7000,7000,7000,0
|
|
20240524,164500,31139660,7000,7000,7000,7000,0
|
|
20240524,164400,31139660,7000,7000,7000,7000,0
|
|
20240524,164300,31139660,7000,7000,7000,7000,0
|
|
20240524,164200,31139660,7000,7000,7000,7000,0
|
|
20240524,164100,31139660,7000,7000,7000,7000,0
|
|
20240524,164000,31139660,7000,7000,7000,7000,0
|
|
20240524,163900,31139660,7000,7000,7000,7000,0
|
|
20240524,163800,31139660,7000,7000,7000,7000,0
|
|
20240524,163700,31139660,7000,7000,7000,7000,0
|
|
20240524,163600,31139660,7000,7000,7000,7000,0
|
|
20240524,163500,31139660,7000,7000,7000,7000,0
|
|
20240524,163400,31139660,7000,7000,7000,7000,0
|
|
20240524,163300,31139660,7000,7000,7000,7000,0
|
|
20240524,163200,31139660,7000,7000,7000,7000,0
|
|
20240524,163100,31139660,7000,7000,7000,7000,0
|
|
20240524,163000,31139660,7000,7000,7000,7000,0
|
|
20240524,162900,31139660,7000,7000,7000,7000,0
|
|
20240524,162800,31139660,7000,7000,7000,7000,0
|
|
20240524,162700,31139660,7000,7000,7000,7000,0
|
|
20240524,162600,31139660,7000,7000,7000,7000,0
|
|
20240524,162500,31139660,7000,7000,7000,7000,615
|
|
20240524,162400,31139660,7000,7000,7000,7000,0
|
|
20240524,162300,31139660,7000,7000,7000,7000,0
|
|
20240524,162200,31139660,7000,7000,7000,7000,0
|
|
20240524,162100,31139660,7000,7000,7000,7000,0
|
|
20240524,162000,31139660,7000,7000,7000,7000,0
|
|
20240524,161900,31139660,7000,7000,7000,7000,0
|
|
20240524,161800,31139660,7000,7000,7000,7000,0
|
|
20240524,161700,31139660,7000,7000,7000,7000,0
|
|
20240524,161600,31139660,7000,7000,7000,7000,0
|
|
20240524,161500,31139660,7000,7000,7000,7000,0
|
|
20240524,161400,31139660,7000,7000,7000,7000,0
|
|
20240524,161300,31139660,7000,7000,7000,7000,0
|
|
20240524,161200,31139660,7000,7000,7000,7000,0
|
|
20240524,161100,31139660,7000,7000,7000,7000,0
|
|
20240524,161000,31139660,7000,7000,7000,7000,0
|
|
20240524,160900,31139660,7000,7000,7000,7000,0
|
|
20240524,160800,31139660,7000,7000,7000,7000,0
|
|
20240524,160700,31139660,7000,7000,7000,7000,0
|
|
20240524,160600,31139660,7000,7000,7000,7000,0
|
|
20240524,160500,31139660,7000,7000,7000,7000,0
|
|
20240524,160400,31139660,7000,7000,7000,7000,0
|
|
20240524,160300,31139660,7000,7000,7000,7000,0
|
|
20240524,160200,31139660,7000,7000,7000,7000,0
|
|
20240524,160100,31139660,7000,7000,7000,7000,0
|
|
20240524,160000,31139660,7000,7000,7000,7000,0
|
|
20240524,155900,31139660,7000,7000,7000,7000,0
|
|
20240524,155800,31139660,7000,7000,7000,7000,0
|
|
20240524,155700,31139660,7000,7000,7000,7000,0
|
|
20240524,155600,31139660,7000,7000,7000,7000,0
|
|
20240524,155500,31139660,7000,7000,7000,7000,615
|
|
20240524,155400,31139660,7000,7000,7000,7000,0
|
|
20240524,155300,31139660,7000,7000,7000,7000,0
|
|
20240524,155200,31139660,7000,7000,7000,7000,0
|
|
20240524,155100,31139660,7000,7000,7000,7000,0
|
|
20240524,155000,31139660,7000,7000,7000,7000,0
|
|
20240524,154900,31139660,7000,7000,7000,7000,0
|
|
20240524,154800,31139660,7000,7000,7000,7000,0
|
|
20240524,154700,31139660,7000,7000,7000,7000,0
|
|
20240524,154600,31139660,7000,7000,7000,7000,0
|
|
20240524,154500,31139660,7000,7000,7000,7000,0
|
|
20240524,154400,31139660,7000,7000,7000,7000,0
|
|
20240524,154300,31139660,7000,7000,7000,7000,0
|
|
20240524,154200,31139660,7000,7000,7000,7000,0
|
|
20240524,154100,31139660,7000,7000,7000,7000,0
|
|
20240524,154000,31139660,7000,7000,7000,7000,0
|
|
20240524,153900,31139660,7000,7000,7000,7000,0
|
|
20240524,153800,31139660,7000,7000,7000,7000,0
|
|
20240524,153700,31139660,7000,7000,7000,7000,0
|
|
20240524,153600,31139660,7000,7000,7000,7000,0
|
|
20240524,153500,31139660,7000,7000,7000,7000,0
|
|
20240524,153400,31139660,7000,7000,7000,7000,0
|
|
20240524,153300,31139660,7000,7000,7000,7000,0
|
|
20240524,153200,31139660,7000,7000,7000,7000,0
|
|
20240524,153100,31139660,7000,7000,7000,7000,0
|
|
20240524,153000,31139660,7000,7000,7000,7000,0
|
|
20240524,152900,31139660,7000,7000,7000,7000,0
|
|
20240524,152800,31139660,7000,7000,7000,7000,0
|
|
20240524,152700,31139660,7000,7000,7000,7000,0
|
|
20240524,152600,31139660,7000,7000,7000,7000,0
|
|
20240524,152500,31139660,7000,7000,7000,7000,0
|
|
20240524,152400,31139660,7000,7000,7000,7000,0
|
|
20240524,152300,31139660,7000,7000,7000,7000,0
|
|
20240524,152200,31139660,7000,7000,7000,7000,0
|
|
20240524,152100,31139660,7000,7000,7000,7000,0
|
|
20240524,152000,31139660,7000,7000,7000,7000,0
|
|
20240524,151900,31139660,7000,7000,7000,7000,0
|
|
20240524,151800,31139660,7000,7000,7000,7000,0
|
|
20240524,151700,31139660,7000,7000,7000,7000,0
|
|
20240524,151600,31139660,7000,7000,7000,7000,0
|
|
20240524,151500,31139660,7000,7000,7000,7000,0
|
|
20240524,151400,31139660,7000,7000,7000,7000,0
|
|
20240524,151300,31139660,7000,7000,7000,7000,0
|
|
20240524,151200,31139660,7000,7000,7000,7000,0
|
|
20240524,151100,31139660,7000,7000,7000,7000,0
|
|
20240524,151000,31139660,7000,7000,7000,7000,0
|
|
20240524,150900,31139660,7000,7000,7000,7000,0
|
|
20240524,150800,31139660,7000,7000,7000,7000,0
|
|
20240524,150700,31139660,7000,7000,7000,7000,0
|
|
20240524,150600,31139660,7000,7000,7000,7000,0
|
|
20240524,150500,31139660,7000,7000,7000,7000,0
|
|
20240524,150400,31139660,7000,7000,7000,7000,0
|
|
20240524,150300,31139660,7000,7000,7000,7000,0
|
|
20240524,150200,31139660,7000,7000,7000,7000,0
|
|
20240524,150100,31139660,7000,7000,7000,7000,0
|
|
20240524,150000,31139660,7000,7000,7000,7000,0
|
|
20240524,145900,31139660,7000,7000,7000,7000,0
|
|
20240524,145800,31139660,7000,7000,7000,7000,0
|
|
20240524,145700,31139660,7000,7000,7000,7000,0
|
|
20240524,145600,31139660,7000,7000,7000,7000,0
|
|
20240524,145500,31139660,7000,7000,7000,7000,0
|
|
20240524,145400,31139660,7000,7000,7000,7000,0
|
|
20240524,145300,31139660,7000,7000,7000,7000,0
|
|
20240524,145200,31139660,7000,7000,7000,7000,0
|
|
20240524,145100,31139660,7000,7000,7000,7000,615
|
|
20240524,145000,26834660,7000,7000,7000,7000,0
|
|
20240524,144900,26834660,7000,7000,7000,7000,0
|
|
20240524,144800,26834660,7000,7000,7000,7000,0
|
|
20240524,144700,26834660,7000,7000,7000,7000,0
|
|
20240524,144600,26834660,7000,7000,7000,7000,0
|
|
20240524,144500,26834660,7000,7000,7000,7000,0
|
|
20240524,144400,26834660,7000,7000,7000,7000,0
|
|
20240524,144300,26834660,7000,7000,7000,7000,0
|
|
20240524,144200,26834660,7000,7000,7000,7000,0
|
|
20240524,144100,26834660,7000,7000,7000,7000,0
|
|
20240524,144000,26834660,7000,7000,7000,7000,0
|
|
20240524,143900,26834660,7000,7000,7000,7000,0
|
|
20240524,143800,26834660,7000,7000,7000,7000,99
|
|
20240524,143700,26141660,7000,7000,7000,7000,101
|
|
20240524,143600,25434660,7000,7000,7000,7000,0
|
|
20240524,143500,25434660,7000,7000,7000,7000,0
|
|
20240524,143400,25434660,7000,7000,7000,7000,0
|
|
20240524,143300,25434660,7000,7000,7000,7000,0
|
|
20240524,143200,25434660,7000,7000,7000,7000,0
|
|
20240524,143100,25434660,7000,7000,7000,7000,820
|
|
20240524,143000,19694660,7000,7000,7000,7000,0
|
|
20240524,142900,19694660,7000,7000,7000,7000,0
|
|
20240524,142800,19694660,7000,7000,7000,7000,0
|
|
20240524,142700,19694660,7000,7000,7000,7000,0
|
|
20240524,142600,19694660,7000,7000,7000,7000,0
|
|
20240524,142500,19694660,7000,7000,7000,7000,0
|
|
20240524,142400,19694660,7000,7000,7000,7000,200
|
|
20240524,142300,18294660,7000,7000,7000,7000,0
|
|
20240524,142200,18294660,7000,7000,7000,7000,0
|
|
20240524,142100,18294660,7000,7000,7000,7000,0
|
|
20240524,142000,18294660,7000,7000,7000,7000,0
|
|
20240524,141900,18294660,7000,7000,7000,7000,0
|
|
20240524,141800,18294660,7000,7000,7000,7000,0
|
|
20240524,141700,18294660,7000,7000,7000,7000,0
|
|
20240524,141600,18294660,7000,7000,7000,7000,0
|
|
20240524,141500,18294660,7000,7000,7000,7000,0
|
|
20240524,141400,18294660,7000,7000,7000,7000,0
|
|
20240524,141300,18294660,7000,7000,7000,7000,0
|
|
20240524,141200,18294660,7000,7000,7000,7000,0
|
|
20240524,141100,18294660,7000,7000,7000,7000,0
|
|
20240524,141000,18294660,7000,7000,7000,7000,0
|
|
20240524,140900,18294660,7000,7000,7000,7000,0
|
|
20240524,140800,18294660,7000,7000,7000,7000,0
|
|
20240524,140700,18294660,7000,7000,7000,7000,0
|
|
20240524,140600,18294660,7000,7000,7000,7000,0
|
|
20240524,140500,18294660,7000,7000,7000,7000,0
|
|
20240524,140400,18294660,7000,7000,7000,7000,0
|
|
20240524,140300,18294660,7000,7000,7000,7000,0
|
|
20240524,140200,18294660,7000,7000,7000,7000,0
|
|
20240524,140100,18294660,7000,7000,7000,7000,0
|
|
20240524,140000,18294660,7000,7000,7000,7000,0
|
|
20240524,135900,18294660,7000,7000,7000,7000,0
|
|
20240524,135800,18294660,7000,7000,7000,7000,0
|
|
20240524,135700,18294660,7000,7000,7000,7000,0
|
|
20240524,135600,18294660,7000,7000,7000,7000,0
|
|
20240524,135500,18294660,7000,7000,7000,7000,0
|
|
20240524,135400,18294660,7000,7000,7000,7000,0
|
|
20240524,135300,18294660,7000,7000,7000,7000,0
|
|
20240524,135200,18294660,7000,7000,7000,7000,0
|
|
20240524,135100,18294660,7000,7000,7000,7000,0
|
|
20240524,135000,18294660,7000,7000,7000,7000,0
|
|
20240524,134900,18294660,7000,7000,7000,7000,100
|
|
20240524,134800,17594660,7000,7000,7000,7000,100
|
|
20240524,134700,16894660,7000,7000,7000,7000,100
|
|
20240524,134600,16194660,7000,7000,7000,7000,0
|
|
20240524,134500,16194660,7000,7000,7000,7000,88
|
|
20240524,134400,15578660,7000,7000,7000,7000,0
|
|
20240524,134300,15578660,7000,7000,7000,7000,0
|
|
20240524,134200,15578660,7000,7000,7000,7000,0
|
|
20240524,134100,15578660,7000,7000,7000,7000,0
|
|
20240524,134000,15578660,7000,7000,7000,7000,0
|
|
20240524,133900,15578660,7000,7000,7000,7000,0
|
|
20240524,133800,15578660,7000,7000,7000,7000,0
|
|
20240524,133700,15578660,7000,7000,7000,7000,0
|
|
20240524,133600,15578660,7000,7000,7000,7000,0
|
|
20240524,133500,15578660,7000,7000,7000,7000,0
|
|
20240524,133400,15578660,7000,7000,7000,7000,0
|
|
20240524,133300,15578660,7000,7000,7000,7000,0
|
|
20240524,133200,15578660,7000,7000,7000,7000,0
|
|
20240524,133100,15578660,7000,7000,7000,7000,0
|
|
20240524,133000,15578660,7000,7000,7000,7000,100
|
|
20240524,132900,14878660,7000,7000,7000,7000,0
|
|
20240524,132800,14878660,7000,7000,7000,7000,0
|
|
20240524,132700,14878660,7000,7000,7000,7000,0
|
|
20240524,132600,14878660,7000,7000,7000,7000,0
|
|
20240524,132500,14878660,7000,7000,7000,7000,0
|
|
20240524,132400,14878660,7000,7000,7000,7000,0
|
|
20240524,132300,14878660,7000,7000,7000,7000,0
|
|
20240524,132200,14878660,7000,7000,7000,7000,0
|
|
20240524,132100,14878660,7000,7000,7000,7000,0
|
|
20240524,132000,14878660,7000,7000,7000,7000,0
|
|
20240524,131900,14878660,7000,7000,7000,7000,0
|
|
20240524,131800,14878660,7000,7000,7000,7000,0
|
|
20240524,131700,14878660,7000,7000,7000,7000,0
|
|
20240524,131600,14878660,7000,7000,7000,7000,0
|
|
20240524,131500,14878660,7000,7000,7000,7000,0
|
|
20240524,131400,14878660,7000,7000,7000,7000,0
|
|
20240524,131300,14878660,7000,7000,7000,7000,0
|
|
20240524,131200,14878660,7000,7000,7000,7000,0
|
|
20240524,131100,14878660,7000,7000,7000,7000,0
|
|
20240524,131000,14878660,7000,7000,7000,7000,0
|
|
20240524,130900,14878660,7000,7000,7000,7000,0
|
|
20240524,130800,14878660,7000,7000,7000,7000,0
|
|
20240524,130700,14878660,7000,7000,7000,7000,0
|
|
20240524,130600,14878660,7000,7000,7000,7000,0
|
|
20240524,130500,14878660,7000,7000,7000,7000,0
|
|
20240524,130400,14878660,7000,7000,7000,7000,0
|
|
20240524,130300,14878660,7000,7000,7000,7000,8
|
|
20240524,130200,14822660,7000,7000,7000,7000,0
|
|
20240524,130100,14822660,7000,7000,7000,7000,0
|
|
20240524,130000,14822660,7000,7000,7000,7000,0
|
|
20240524,125900,14822660,7000,7000,7000,7000,0
|
|
20240524,125800,14822660,7000,7000,7000,7000,0
|
|
20240524,125700,14822660,7000,7000,7000,7000,0
|
|
20240524,125600,14822660,7000,7000,7000,7000,0
|
|
20240524,125500,14822660,7000,7000,7000,7000,0
|
|
20240524,125400,14822660,7000,7000,7000,7000,0
|
|
20240524,125300,14822660,7000,7000,7000,7000,0
|
|
20240524,125200,14822660,7000,7000,7000,7000,0
|
|
20240524,125100,14822660,7000,7000,7000,7000,0
|
|
20240524,125000,14822660,7000,7000,7000,7000,0
|
|
20240524,124900,14822660,7000,7000,7000,7000,0
|
|
20240524,124800,14822660,7000,7000,7000,7000,0
|
|
20240524,124700,14822660,7000,7000,7000,7000,0
|
|
20240524,124600,14822660,7000,7000,7000,7000,0
|
|
20240524,124500,14822660,7000,7000,7000,7000,0
|
|
20240524,124400,14822660,7000,7000,7000,7000,0
|
|
20240524,124300,14822660,7000,7000,7000,7000,0
|
|
20240524,124200,14822660,7000,7000,7000,7000,0
|
|
20240524,124100,14822660,7000,7000,7000,7000,0
|
|
20240524,124000,14822660,7000,7000,7000,7000,0
|
|
20240524,123900,14822660,7000,7000,7000,7000,0
|
|
20240524,123800,14822660,7000,7000,7000,7000,0
|
|
20240524,123700,14822660,7000,7000,7000,7000,0
|
|
20240524,123600,14822660,7000,7000,7000,7000,0
|
|
20240524,123500,14822660,7000,7000,7000,7000,0
|
|
20240524,123400,14822660,7000,7000,7000,7000,0
|
|
20240524,123300,14822660,7000,7000,7000,7000,0
|
|
20240524,123200,14822660,7000,7000,7000,7000,0
|
|
20240524,123100,14822660,7000,7000,7000,7000,0
|
|
20240524,123000,14822660,7000,7000,7000,7000,0
|
|
20240524,122900,14822660,7000,7000,7000,7000,0
|
|
20240524,122800,14822660,7000,7000,7000,7000,0
|
|
20240524,122700,14822660,7000,7000,7000,7000,0
|
|
20240524,122600,14822660,7000,7000,7000,7000,0
|
|
20240524,122500,14822660,7000,7000,7000,7000,0
|
|
20240524,122400,14822660,7000,7000,7000,7000,0
|
|
20240524,122300,14822660,7000,7000,7000,7000,0
|
|
20240524,122200,14822660,7000,7000,7000,7000,0
|
|
20240524,122100,14822660,7000,7000,7000,7000,0
|
|
20240524,122000,14822660,7000,7000,7000,7000,0
|
|
20240524,121900,14822660,7000,7000,7000,7000,0
|
|
20240524,121800,14822660,7000,7000,7000,7000,0
|
|
20240524,121700,14822660,7000,7000,7000,7000,0
|
|
20240524,121600,14822660,7000,7000,7000,7000,0
|
|
20240524,121500,14822660,7000,7000,7000,7000,0
|
|
20240524,121400,14822660,7000,7000,7000,7000,0
|
|
20240524,121300,14822660,7000,7000,7000,7000,0
|
|
20240524,121200,14822660,7000,7000,7000,7000,0
|
|
20240524,121100,14822660,7000,7000,7000,7000,0
|
|
20240524,121000,14822660,7000,7000,7000,7000,0
|
|
20240524,120900,14822660,7000,7000,7000,7000,0
|
|
20240524,120800,14822660,7000,7000,7000,7000,0
|
|
20240524,120700,14822660,7000,7000,7000,7000,0
|
|
20240524,120600,14822660,7000,7000,7000,7000,0
|
|
20240524,120500,14822660,7000,7000,7000,7000,0
|
|
20240524,120400,14822660,7000,7000,7000,7000,0
|
|
20240524,120300,14822660,7000,7000,7000,7000,0
|
|
20240524,120200,14822660,7000,7000,7000,7000,0
|
|
20240524,120100,14822660,7000,7000,7000,7000,0
|
|
20240524,120000,14822660,7000,7000,7000,7000,0
|
|
20240524,115900,14822660,7000,7000,7000,7000,0
|
|
20240524,115800,14822660,7000,7000,7000,7000,0
|
|
20240524,115700,14822660,7000,7000,7000,7000,0
|
|
20240524,115600,14822660,7000,7000,7000,7000,0
|
|
20240524,115500,14822660,7000,7000,7000,7000,0
|
|
20240524,115400,14822660,7000,7000,7000,7000,0
|
|
20240524,115300,14822660,7000,7000,7000,7000,0
|
|
20240524,115200,14822660,7000,7000,7000,7000,0
|
|
20240524,115100,14822660,7000,7000,7000,7000,0
|
|
20240524,115000,14822660,7000,7000,7000,7000,0
|
|
20240524,114900,14822660,7000,7000,7000,7000,0
|
|
20240524,114800,14822660,7000,7000,7000,7000,0
|
|
20240524,114700,14822660,7000,7000,7000,7000,0
|
|
20240524,114600,14822660,7000,7000,7000,7000,0
|
|
20240524,114500,14822660,7000,7000,7000,7000,0
|
|
20240524,114400,14822660,7000,7000,7000,7000,0
|
|
20240524,114300,14822660,7000,7000,7000,7000,0
|
|
20240524,114200,14822660,7000,7000,7000,7000,0
|
|
20240524,114100,14822660,7000,7000,7000,7000,0
|
|
20240524,114000,14822660,7000,7000,7000,7000,0
|
|
20240524,113900,14822660,7000,7000,7000,7000,0
|
|
20240524,113800,14822660,7000,7000,7000,7000,0
|
|
20240524,113700,14822660,7000,7000,7000,7000,0
|
|
20240524,113600,14822660,7000,7000,7000,7000,0
|
|
20240524,113500,14822660,7000,7000,7000,7000,0
|
|
20240524,113400,14822660,7000,7000,7000,7000,0
|
|
20240524,113300,14822660,7000,7000,7000,7000,0
|
|
20240524,113200,14822660,7000,7000,7000,7000,0
|
|
20240524,113100,14822660,7000,7000,7000,7000,0
|
|
20240524,113000,14822660,7000,7000,7000,7000,0
|
|
20240524,112900,14822660,7000,7000,7000,7000,0
|
|
20240524,112800,14822660,7000,7000,7000,7000,0
|
|
20240524,112700,14822660,7000,7000,7000,7000,0
|
|
20240524,112600,14822660,7000,7000,7000,7000,0
|
|
20240524,112500,14822660,7000,7000,7000,7000,0
|
|
20240524,112400,14822660,7000,7000,7000,7000,0
|
|
20240524,112300,14822660,7000,7000,7000,7000,0
|
|
20240524,112200,14822660,7000,7000,7000,7000,0
|
|
20240524,112100,14822660,7000,7000,7000,7000,0
|
|
20240524,112000,14822660,7000,7000,7000,7000,0
|
|
20240524,111900,14822660,7000,7000,7000,7000,0
|
|
20240524,111800,14822660,7000,7000,7000,7000,0
|
|
20240524,111700,14822660,7000,7000,7000,7000,0
|
|
20240524,111600,14822660,7000,7000,7000,7000,0
|
|
20240524,111500,14822660,7000,7000,7000,7000,0
|
|
20240524,111400,14822660,7000,7000,7000,7000,0
|
|
20240524,111300,14822660,7000,7000,7000,7000,604
|
|
20240524,111200,10594660,7050,7050,7050,7050,0
|
|
20240524,111100,10594660,7050,7050,7050,7050,0
|
|
20240524,111000,10594660,7050,7050,7050,7050,0
|
|
20240524,110900,10594660,7050,7050,7050,7050,0
|
|
20240524,110800,10594660,7050,7050,7050,7050,0
|
|
20240524,110700,10594660,7050,7050,7050,7050,0
|
|
20240524,110600,10594660,7050,7050,7050,7050,0
|
|
20240524,110500,10594660,7050,7050,7050,7050,0
|
|
20240524,110400,10594660,7050,7050,7050,7050,0
|
|
20240524,110300,10594660,7050,7050,7050,7050,0
|
|
20240524,110200,10594660,7050,7050,7050,7050,15
|
|
20240524,110100,10488910,7050,7050,7050,7050,0
|
|
20240524,110000,10488910,7050,7050,7050,7050,0
|
|
20240524,105900,10488910,7050,7050,7050,7050,0
|
|
20240524,105800,10488910,7050,7050,7050,7050,50
|
|
20240524,105700,10136410,7050,7050,7050,7050,600
|
|
20240524,105600,5906410,7050,7050,7050,7050,0
|
|
20240524,105500,5906410,7050,7050,7050,7050,0
|
|
20240524,105400,5906410,7050,7050,7050,7050,0
|
|
20240524,105300,5906410,7050,7050,7050,7050,0
|
|
20240524,105200,5906410,7050,7050,7050,7050,0
|
|
20240524,105100,5906410,7050,7050,7050,7050,0
|
|
20240524,105000,5906410,7050,7050,7050,7050,0
|
|
20240524,104900,5906410,7050,7050,7050,7050,0
|
|
20240524,104800,5906410,7050,7050,7050,7050,0
|
|
20240524,104700,5906410,7050,7050,7050,7050,0
|
|
20240524,104600,5906410,7050,7050,7050,7050,0
|
|
20240524,104500,5906410,7050,7050,7050,7050,0
|
|
20240524,104400,5906410,7050,7050,7050,7050,0
|
|
20240524,104300,5906410,7050,7050,7050,7050,0
|
|
20240524,104200,5906410,7050,7050,7050,7050,0
|
|
20240524,104100,5906410,7050,7050,7050,7050,0
|
|
20240524,104000,5906410,7050,7050,7050,7050,0
|
|
20240524,103900,5906410,7050,7050,7050,7050,183
|
|
20240524,103800,4616260,7050,7050,7050,7050,0
|
|
20240524,103700,4616260,7050,7050,7050,7050,0
|
|
20240524,103600,4616260,7050,7050,7050,7050,0
|
|
20240524,103500,4616260,7050,7050,7050,7050,0
|
|
20240524,103400,4616260,7050,7050,7050,7050,0
|
|
20240524,103300,4616260,7050,7050,7050,7050,0
|
|
20240524,103200,4616260,7050,7050,7050,7050,0
|
|
20240524,103100,4616260,7050,7050,7050,7050,0
|
|
20240524,103000,4616260,7050,7050,7050,7050,0
|
|
20240524,102900,4616260,7050,7000,7050,7000,9
|
|
20240524,102800,4553210,7000,7000,7000,7000,0
|
|
20240524,102700,4553210,7000,7000,7000,7000,0
|
|
20240524,102600,4553210,7000,7000,7000,7000,0
|
|
20240524,102500,4553210,7000,7000,7000,7000,0
|
|
20240524,102400,4553210,7000,7000,7000,7000,0
|
|
20240524,102300,4553210,7000,7000,7000,7000,0
|
|
20240524,102200,4553210,7000,7000,7000,7000,0
|
|
20240524,102100,4553210,7000,7000,7000,7000,0
|
|
20240524,102000,4553210,7000,7000,7000,7000,200
|
|
20240524,101900,3153210,7050,7050,7050,7050,0
|
|
20240524,101800,3153210,7050,7050,7050,7050,0
|
|
20240524,101700,3153210,7050,7050,7050,7050,0
|
|
20240524,101600,3153210,7050,7050,7050,7050,0
|
|
20240524,101500,3153210,7050,7050,7050,7050,0
|
|
20240524,101400,3153210,7050,7050,7050,7050,0
|
|
20240524,101300,3153210,7050,7050,7050,7050,0
|
|
20240524,101200,3153210,7050,7050,7050,7050,0
|
|
20240524,101100,3153210,7050,7050,7050,7050,0
|
|
20240524,101000,3153210,7050,7050,7050,7050,0
|
|
20240524,100900,3153210,7050,7050,7050,7050,0
|
|
20240524,100800,3153210,7050,7050,7050,7050,0
|
|
20240524,100700,3153210,7050,7050,7050,7050,0
|
|
20240524,100600,3153210,7050,7050,7050,7050,0
|
|
20240524,100500,3153210,7050,7050,7050,7050,0
|
|
20240524,100400,3153210,7050,7050,7050,7050,0
|
|
20240524,100300,3153210,7050,7050,7050,7050,0
|
|
20240524,100200,3153210,7050,7050,7050,7050,0
|
|
20240524,100100,3153210,7050,7050,7050,7050,0
|
|
20240524,100000,3153210,7050,7050,7050,7050,0
|
|
20240524,095900,3153210,7050,7050,7050,7050,0
|
|
20240524,095800,3153210,7050,7050,7050,7050,0
|
|
20240524,095700,3153210,7050,7050,7050,7050,0
|
|
20240524,095600,3153210,7050,7050,7050,7050,0
|
|
20240524,095500,3153210,7050,7050,7050,7050,0
|
|
20240524,095400,3153210,7050,7050,7050,7050,0
|
|
20240524,095300,3153210,7050,7050,7050,7050,0
|
|
20240524,095200,3153210,7050,7050,7050,7050,0
|
|
20240524,095100,3153210,7050,7050,7050,7050,0
|
|
20240524,095000,3153210,7050,7050,7050,7050,0
|
|
20240524,094900,3153210,7050,7050,7050,7050,0
|
|
20240524,094800,3153210,7050,7050,7050,7050,0
|
|
20240524,094700,3153210,7050,7050,7050,7050,0
|
|
20240524,094600,3153210,7050,7050,7050,7050,0
|
|
20240524,094500,3153210,7050,7050,7050,7050,0
|
|
20240524,094400,3153210,7050,7050,7050,7050,0
|
|
20240524,094300,3153210,7050,7050,7050,7050,1
|
|
20240524,094200,3146160,6960,6960,6960,6960,0
|
|
20240524,094100,3146160,6960,6960,6960,6960,0
|
|
20240524,094000,3146160,6960,6960,6960,6960,0
|
|
20240524,093900,3146160,6960,6960,6960,6960,0
|
|
20240524,093800,3146160,6960,6960,6960,6960,0
|
|
20240524,093700,3146160,6960,6960,6960,6960,0
|
|
20240524,093600,3146160,6960,6960,6960,6960,0
|
|
20240524,093500,3146160,6960,6960,6960,6960,0
|
|
20240524,093400,3146160,6960,6960,6960,6960,0
|
|
20240524,093300,3146160,6960,6960,6960,6960,96
|
|
20240524,093200,2478000,7000,7000,7000,7000,0
|
|
20240524,093100,2478000,7000,7000,7000,7000,0
|
|
20240524,093000,2478000,7000,7000,7000,7000,0
|
|
20240524,092900,2478000,7000,7000,7000,7000,0
|
|
20240524,092800,2478000,7000,7000,7000,7000,4
|
|
20240524,092700,2450000,7000,7000,7000,7000,0
|
|
20240524,092600,2450000,7000,7000,7000,7000,0
|
|
20240524,092500,2450000,7000,7000,7000,7000,150
|
|
20240524,092400,1400000,7000,7000,7000,7000,0
|
|
20240524,092300,1400000,7000,7000,7000,7000,0
|
|
20240524,092200,1400000,7000,7000,7000,7000,0
|
|
20240524,092100,1400000,7000,7000,7000,7000,0
|
|
20240524,092000,1400000,7000,7000,7000,7000,0
|
|
20240524,091900,1400000,7000,7000,7000,7000,0
|
|
20240524,091800,1400000,7000,7000,7000,7000,0
|
|
20240524,091700,1400000,7000,7000,7000,7000,0
|
|
20240524,091600,1400000,7000,7000,7000,7000,0
|
|
20240524,091500,1400000,7000,7000,7000,7000,0
|
|
20240524,091400,1400000,7000,7000,7000,7000,0
|
|
20240524,091300,1400000,7000,7000,7000,7000,8
|
|
20240524,091200,1344000,7000,7000,7000,7000,92
|
|
20240524,091100,700000,7000,7000,7000,7000,0
|
|
20240524,091000,700000,7000,7000,7000,7000,100
|
|
20240524,090900,0,7000,7000,7000,7000,0
|
|
20240524,090800,0,7000,7000,7000,7000,0
|
|
20240524,090700,0,7000,7000,7000,7000,0
|
|
20240524,090600,0,7000,7000,7000,7000,0
|
|
20240524,090500,0,7000,7000,7000,7000,0
|
|
20240524,090400,0,7000,7000,7000,7000,0
|
|
20240524,090300,0,7000,7000,7000,7000,0
|
|
20240524,090200,0,7000,7000,7000,7000,0
|
|
20240524,090100,0,7000,7000,7000,7000,0
|
|
20240524,090000,0,7000,7000,7000,7000,0
|