695 lines
32 KiB
CSV
695 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,203200,42624850,7290,7290,7290,7290,100
|
|
20240527,203100,42624850,7290,7290,7290,7290,0
|
|
20240527,203000,42624850,7290,7290,7290,7290,0
|
|
20240527,202900,42624850,7290,7290,7290,7290,0
|
|
20240527,202800,42624850,7290,7290,7290,7290,0
|
|
20240527,202700,42624850,7290,7290,7290,7290,0
|
|
20240527,202600,42624850,7290,7290,7290,7290,0
|
|
20240527,202500,42624850,7290,7290,7290,7290,0
|
|
20240527,202400,42624850,7290,7290,7290,7290,0
|
|
20240527,202300,42624850,7290,7290,7290,7290,0
|
|
20240527,202200,42624850,7290,7290,7290,7290,0
|
|
20240527,202100,42624850,7290,7290,7290,7290,0
|
|
20240527,202000,42624850,7290,7290,7290,7290,0
|
|
20240527,201900,42624850,7290,7290,7290,7290,0
|
|
20240527,201800,42624850,7290,7290,7290,7290,0
|
|
20240527,201700,42624850,7290,7290,7290,7290,0
|
|
20240527,201600,42624850,7290,7290,7290,7290,0
|
|
20240527,201500,42624850,7290,7290,7290,7290,0
|
|
20240527,201400,42624850,7290,7290,7290,7290,0
|
|
20240527,201300,42624850,7290,7290,7290,7290,0
|
|
20240527,201200,42624850,7290,7290,7290,7290,0
|
|
20240527,201100,42624850,7290,7290,7290,7290,0
|
|
20240527,201000,42624850,7290,7290,7290,7290,0
|
|
20240527,200900,42624850,7290,7290,7290,7290,0
|
|
20240527,200800,42624850,7290,7290,7290,7290,0
|
|
20240527,200700,42624850,7290,7290,7290,7290,0
|
|
20240527,200600,42624850,7290,7290,7290,7290,0
|
|
20240527,200500,42624850,7290,7290,7290,7290,0
|
|
20240527,200400,42624850,7290,7290,7290,7290,0
|
|
20240527,200300,42624850,7290,7290,7290,7290,0
|
|
20240527,200200,42624850,7290,7290,7290,7290,100
|
|
20240527,200100,42624850,7290,7290,7290,7290,0
|
|
20240527,200000,42624850,7290,7290,7290,7290,0
|
|
20240527,195900,42624850,7290,7290,7290,7290,0
|
|
20240527,195800,42624850,7290,7290,7290,7290,0
|
|
20240527,195700,42624850,7290,7290,7290,7290,0
|
|
20240527,195600,42624850,7290,7290,7290,7290,0
|
|
20240527,195500,42624850,7290,7290,7290,7290,0
|
|
20240527,195400,42624850,7290,7290,7290,7290,0
|
|
20240527,195300,42624850,7290,7290,7290,7290,0
|
|
20240527,195200,42624850,7290,7290,7290,7290,0
|
|
20240527,195100,42624850,7290,7290,7290,7290,0
|
|
20240527,195000,42624850,7290,7290,7290,7290,0
|
|
20240527,194900,42624850,7290,7290,7290,7290,0
|
|
20240527,194800,42624850,7290,7290,7290,7290,0
|
|
20240527,194700,42624850,7290,7290,7290,7290,0
|
|
20240527,194600,42624850,7290,7290,7290,7290,0
|
|
20240527,194500,42624850,7290,7290,7290,7290,0
|
|
20240527,194400,42624850,7290,7290,7290,7290,0
|
|
20240527,194300,42624850,7290,7290,7290,7290,0
|
|
20240527,194200,42624850,7290,7290,7290,7290,0
|
|
20240527,194100,42624850,7290,7290,7290,7290,0
|
|
20240527,194000,42624850,7290,7290,7290,7290,0
|
|
20240527,193900,42624850,7290,7290,7290,7290,0
|
|
20240527,193800,42624850,7290,7290,7290,7290,0
|
|
20240527,193700,42624850,7290,7290,7290,7290,0
|
|
20240527,193600,42624850,7290,7290,7290,7290,0
|
|
20240527,193500,42624850,7290,7290,7290,7290,0
|
|
20240527,193400,42624850,7290,7290,7290,7290,0
|
|
20240527,193300,42624850,7290,7290,7290,7290,0
|
|
20240527,193200,42624850,7290,7290,7290,7290,100
|
|
20240527,193100,42624850,7290,7290,7290,7290,0
|
|
20240527,193000,42624850,7290,7290,7290,7290,0
|
|
20240527,192900,42624850,7290,7290,7290,7290,0
|
|
20240527,192800,42624850,7290,7290,7290,7290,0
|
|
20240527,192700,42624850,7290,7290,7290,7290,0
|
|
20240527,192600,42624850,7290,7290,7290,7290,0
|
|
20240527,192500,42624850,7290,7290,7290,7290,0
|
|
20240527,192400,42624850,7290,7290,7290,7290,0
|
|
20240527,192300,42624850,7290,7290,7290,7290,0
|
|
20240527,192200,42624850,7290,7290,7290,7290,0
|
|
20240527,192100,42624850,7290,7290,7290,7290,0
|
|
20240527,192000,42624850,7290,7290,7290,7290,0
|
|
20240527,191900,42624850,7290,7290,7290,7290,0
|
|
20240527,191800,42624850,7290,7290,7290,7290,0
|
|
20240527,191700,42624850,7290,7290,7290,7290,0
|
|
20240527,191600,42624850,7290,7290,7290,7290,0
|
|
20240527,191500,42624850,7290,7290,7290,7290,0
|
|
20240527,191400,42624850,7290,7290,7290,7290,0
|
|
20240527,191300,42624850,7290,7290,7290,7290,0
|
|
20240527,191200,42624850,7290,7290,7290,7290,0
|
|
20240527,191100,42624850,7290,7290,7290,7290,0
|
|
20240527,191000,42624850,7290,7290,7290,7290,0
|
|
20240527,190900,42624850,7290,7290,7290,7290,0
|
|
20240527,190800,42624850,7290,7290,7290,7290,0
|
|
20240527,190700,42624850,7290,7290,7290,7290,0
|
|
20240527,190600,42624850,7290,7290,7290,7290,0
|
|
20240527,190500,42624850,7290,7290,7290,7290,0
|
|
20240527,190400,42624850,7290,7290,7290,7290,0
|
|
20240527,190300,42624850,7290,7290,7290,7290,0
|
|
20240527,190200,42624850,7290,7290,7290,7290,100
|
|
20240527,190100,42624850,7290,7290,7290,7290,0
|
|
20240527,190000,42624850,7290,7290,7290,7290,0
|
|
20240527,185900,42624850,7290,7290,7290,7290,0
|
|
20240527,185800,42624850,7290,7290,7290,7290,0
|
|
20240527,185700,42624850,7290,7290,7290,7290,0
|
|
20240527,185600,42624850,7290,7290,7290,7290,0
|
|
20240527,185500,42624850,7290,7290,7290,7290,0
|
|
20240527,185400,42624850,7290,7290,7290,7290,0
|
|
20240527,185300,42624850,7290,7290,7290,7290,0
|
|
20240527,185200,42624850,7290,7290,7290,7290,0
|
|
20240527,185100,42624850,7290,7290,7290,7290,0
|
|
20240527,185000,42624850,7290,7290,7290,7290,0
|
|
20240527,184900,42624850,7290,7290,7290,7290,0
|
|
20240527,184800,42624850,7290,7290,7290,7290,0
|
|
20240527,184700,42624850,7290,7290,7290,7290,0
|
|
20240527,184600,42624850,7290,7290,7290,7290,0
|
|
20240527,184500,42624850,7290,7290,7290,7290,0
|
|
20240527,184400,42624850,7290,7290,7290,7290,0
|
|
20240527,184300,42624850,7290,7290,7290,7290,0
|
|
20240527,184200,42624850,7290,7290,7290,7290,0
|
|
20240527,184100,42624850,7290,7290,7290,7290,0
|
|
20240527,184000,42624850,7290,7290,7290,7290,0
|
|
20240527,183900,42624850,7290,7290,7290,7290,0
|
|
20240527,183800,42624850,7290,7290,7290,7290,0
|
|
20240527,183700,42624850,7290,7290,7290,7290,0
|
|
20240527,183600,42624850,7290,7290,7290,7290,0
|
|
20240527,183500,42624850,7290,7290,7290,7290,0
|
|
20240527,183400,42624850,7290,7290,7290,7290,0
|
|
20240527,183300,42624850,7290,7290,7290,7290,0
|
|
20240527,183200,42624850,7290,7290,7290,7290,100
|
|
20240527,183100,42624850,7290,7290,7290,7290,0
|
|
20240527,183000,42624850,7290,7290,7290,7290,0
|
|
20240527,182900,42624850,7290,7290,7290,7290,0
|
|
20240527,182800,42624850,7290,7290,7290,7290,0
|
|
20240527,182700,42624850,7290,7290,7290,7290,0
|
|
20240527,182600,42624850,7290,7290,7290,7290,0
|
|
20240527,182500,42624850,7290,7290,7290,7290,0
|
|
20240527,182400,42624850,7290,7290,7290,7290,0
|
|
20240527,182300,42624850,7290,7290,7290,7290,0
|
|
20240527,182200,42624850,7290,7290,7290,7290,0
|
|
20240527,182100,42624850,7290,7290,7290,7290,0
|
|
20240527,182000,42624850,7290,7290,7290,7290,0
|
|
20240527,181900,42624850,7290,7290,7290,7290,0
|
|
20240527,181800,42624850,7290,7290,7290,7290,0
|
|
20240527,181700,42624850,7290,7290,7290,7290,0
|
|
20240527,181600,42624850,7290,7290,7290,7290,0
|
|
20240527,181500,42624850,7290,7290,7290,7290,0
|
|
20240527,181400,42624850,7290,7290,7290,7290,0
|
|
20240527,181300,42624850,7290,7290,7290,7290,0
|
|
20240527,181200,42624850,7290,7290,7290,7290,0
|
|
20240527,181100,42624850,7290,7290,7290,7290,0
|
|
20240527,181000,42624850,7290,7290,7290,7290,0
|
|
20240527,180900,42624850,7290,7290,7290,7290,0
|
|
20240527,180800,42624850,7290,7290,7290,7290,0
|
|
20240527,180700,42624850,7290,7290,7290,7290,0
|
|
20240527,180600,42624850,7290,7290,7290,7290,0
|
|
20240527,180500,42624850,7290,7290,7290,7290,0
|
|
20240527,180400,42624850,7290,7290,7290,7290,0
|
|
20240527,180300,42624850,7290,7290,7290,7290,0
|
|
20240527,180200,42624850,7290,7290,7290,7290,100
|
|
20240527,180100,42624850,7290,7290,7290,7290,0
|
|
20240527,180000,42624850,7290,7290,7290,7290,0
|
|
20240527,175900,42624850,7290,7290,7290,7290,0
|
|
20240527,175800,42624850,7290,7290,7290,7290,0
|
|
20240527,175700,42624850,7290,7290,7290,7290,0
|
|
20240527,175600,42624850,7290,7290,7290,7290,0
|
|
20240527,175500,42624850,7290,7290,7290,7290,0
|
|
20240527,175400,42624850,7290,7290,7290,7290,0
|
|
20240527,175300,42624850,7290,7290,7290,7290,0
|
|
20240527,175200,42624850,7290,7290,7290,7290,0
|
|
20240527,175100,42624850,7290,7290,7290,7290,0
|
|
20240527,175000,42624850,7290,7290,7290,7290,0
|
|
20240527,174900,42624850,7290,7290,7290,7290,0
|
|
20240527,174800,42624850,7290,7290,7290,7290,0
|
|
20240527,174700,42624850,7290,7290,7290,7290,0
|
|
20240527,174600,42624850,7290,7290,7290,7290,0
|
|
20240527,174500,42624850,7290,7290,7290,7290,0
|
|
20240527,174400,42624850,7290,7290,7290,7290,0
|
|
20240527,174300,42624850,7290,7290,7290,7290,0
|
|
20240527,174200,42624850,7290,7290,7290,7290,0
|
|
20240527,174100,42624850,7290,7290,7290,7290,0
|
|
20240527,174000,42624850,7290,7290,7290,7290,0
|
|
20240527,173900,42624850,7290,7290,7290,7290,0
|
|
20240527,173800,42624850,7290,7290,7290,7290,0
|
|
20240527,173700,42624850,7290,7290,7290,7290,0
|
|
20240527,173600,42624850,7290,7290,7290,7290,0
|
|
20240527,173500,42624850,7290,7290,7290,7290,0
|
|
20240527,173400,42624850,7290,7290,7290,7290,0
|
|
20240527,173300,42624850,7290,7290,7290,7290,0
|
|
20240527,173200,42624850,7290,7290,7290,7290,100
|
|
20240527,173100,42624850,7290,7290,7290,7290,0
|
|
20240527,173000,42624850,7290,7290,7290,7290,0
|
|
20240527,172900,42624850,7290,7290,7290,7290,0
|
|
20240527,172800,42624850,7290,7290,7290,7290,0
|
|
20240527,172700,42624850,7290,7290,7290,7290,0
|
|
20240527,172600,42624850,7290,7290,7290,7290,0
|
|
20240527,172500,42624850,7290,7290,7290,7290,0
|
|
20240527,172400,42624850,7290,7290,7290,7290,0
|
|
20240527,172300,42624850,7290,7290,7290,7290,0
|
|
20240527,172200,42624850,7290,7290,7290,7290,0
|
|
20240527,172100,42624850,7290,7290,7290,7290,0
|
|
20240527,172000,42624850,7290,7290,7290,7290,0
|
|
20240527,171900,42624850,7290,7290,7290,7290,0
|
|
20240527,171800,42624850,7290,7290,7290,7290,0
|
|
20240527,171700,42624850,7290,7290,7290,7290,0
|
|
20240527,171600,42624850,7290,7290,7290,7290,0
|
|
20240527,171500,42624850,7290,7290,7290,7290,0
|
|
20240527,171400,42624850,7290,7290,7290,7290,0
|
|
20240527,171300,42624850,7290,7290,7290,7290,0
|
|
20240527,171200,42624850,7290,7290,7290,7290,0
|
|
20240527,171100,42624850,7290,7290,7290,7290,0
|
|
20240527,171000,42624850,7290,7290,7290,7290,0
|
|
20240527,170900,42624850,7290,7290,7290,7290,0
|
|
20240527,170800,42624850,7290,7290,7290,7290,0
|
|
20240527,170700,42624850,7290,7290,7290,7290,0
|
|
20240527,170600,42624850,7290,7290,7290,7290,0
|
|
20240527,170500,42624850,7290,7290,7290,7290,0
|
|
20240527,170400,42624850,7290,7290,7290,7290,0
|
|
20240527,170300,42624850,7290,7290,7290,7290,0
|
|
20240527,170200,42624850,7290,7290,7290,7290,100
|
|
20240527,170100,42624850,7290,7290,7290,7290,0
|
|
20240527,170000,42624850,7290,7290,7290,7290,0
|
|
20240527,165900,42624850,7290,7290,7290,7290,0
|
|
20240527,165800,42624850,7290,7290,7290,7290,0
|
|
20240527,165700,42624850,7290,7290,7290,7290,0
|
|
20240527,165600,42624850,7290,7290,7290,7290,0
|
|
20240527,165500,42624850,7290,7290,7290,7290,0
|
|
20240527,165400,42624850,7290,7290,7290,7290,0
|
|
20240527,165300,42624850,7290,7290,7290,7290,0
|
|
20240527,165200,42624850,7290,7290,7290,7290,0
|
|
20240527,165100,42624850,7290,7290,7290,7290,0
|
|
20240527,165000,42624850,7290,7290,7290,7290,0
|
|
20240527,164900,42624850,7290,7290,7290,7290,0
|
|
20240527,164800,42624850,7290,7290,7290,7290,0
|
|
20240527,164700,42624850,7290,7290,7290,7290,0
|
|
20240527,164600,42624850,7290,7290,7290,7290,0
|
|
20240527,164500,42624850,7290,7290,7290,7290,0
|
|
20240527,164400,42624850,7290,7290,7290,7290,0
|
|
20240527,164300,42624850,7290,7290,7290,7290,0
|
|
20240527,164200,42624850,7290,7290,7290,7290,0
|
|
20240527,164100,42624850,7290,7290,7290,7290,0
|
|
20240527,164000,42624850,7290,7290,7290,7290,0
|
|
20240527,163900,42624850,7290,7290,7290,7290,0
|
|
20240527,163800,42624850,7290,7290,7290,7290,0
|
|
20240527,163700,42624850,7290,7290,7290,7290,0
|
|
20240527,163600,42624850,7290,7290,7290,7290,0
|
|
20240527,163500,42624850,7290,7290,7290,7290,0
|
|
20240527,163400,42624850,7290,7290,7290,7290,0
|
|
20240527,163300,42624850,7290,7290,7290,7290,0
|
|
20240527,163200,42624850,7290,7290,7290,7290,100
|
|
20240527,163100,42624850,7290,7290,7290,7290,0
|
|
20240527,163000,42624850,7290,7290,7290,7290,0
|
|
20240527,162900,42624850,7290,7290,7290,7290,0
|
|
20240527,162800,42624850,7290,7290,7290,7290,0
|
|
20240527,162700,42624850,7290,7290,7290,7290,0
|
|
20240527,162600,42624850,7290,7290,7290,7290,0
|
|
20240527,162500,42624850,7290,7290,7290,7290,0
|
|
20240527,162400,42624850,7290,7290,7290,7290,0
|
|
20240527,162300,42624850,7290,7290,7290,7290,0
|
|
20240527,162200,42624850,7290,7290,7290,7290,0
|
|
20240527,162100,42624850,7290,7290,7290,7290,0
|
|
20240527,162000,42624850,7290,7290,7290,7290,0
|
|
20240527,161900,42624850,7290,7290,7290,7290,0
|
|
20240527,161800,42624850,7290,7290,7290,7290,0
|
|
20240527,161700,42624850,7290,7290,7290,7290,0
|
|
20240527,161600,42624850,7290,7290,7290,7290,0
|
|
20240527,161500,42624850,7290,7290,7290,7290,0
|
|
20240527,161400,42624850,7290,7290,7290,7290,0
|
|
20240527,161300,42624850,7290,7290,7290,7290,0
|
|
20240527,161200,42624850,7290,7290,7290,7290,0
|
|
20240527,161100,42624850,7290,7290,7290,7290,0
|
|
20240527,161000,42624850,7290,7290,7290,7290,0
|
|
20240527,160900,42624850,7290,7290,7290,7290,0
|
|
20240527,160800,42624850,7290,7290,7290,7290,0
|
|
20240527,160700,42624850,7290,7290,7290,7290,0
|
|
20240527,160600,42624850,7290,7290,7290,7290,0
|
|
20240527,160500,42624850,7290,7290,7290,7290,0
|
|
20240527,160400,42624850,7290,7290,7290,7290,0
|
|
20240527,160300,42624850,7290,7290,7290,7290,0
|
|
20240527,160200,42624850,7290,7290,7290,7290,100
|
|
20240527,160100,42624850,7290,7290,7290,7290,0
|
|
20240527,160000,42624850,7290,7290,7290,7290,0
|
|
20240527,155900,42624850,7290,7290,7290,7290,0
|
|
20240527,155800,42624850,7290,7290,7290,7290,0
|
|
20240527,155700,42624850,7290,7290,7290,7290,0
|
|
20240527,155600,42624850,7290,7290,7290,7290,0
|
|
20240527,155500,42624850,7290,7290,7290,7290,0
|
|
20240527,155400,42624850,7290,7290,7290,7290,0
|
|
20240527,155300,42624850,7290,7290,7290,7290,0
|
|
20240527,155200,42624850,7290,7290,7290,7290,0
|
|
20240527,155100,42624850,7290,7290,7290,7290,0
|
|
20240527,155000,42624850,7290,7290,7290,7290,0
|
|
20240527,154900,42624850,7290,7290,7290,7290,0
|
|
20240527,154800,42624850,7290,7290,7290,7290,0
|
|
20240527,154700,42624850,7290,7290,7290,7290,0
|
|
20240527,154600,42624850,7290,7290,7290,7290,0
|
|
20240527,154500,42624850,7290,7290,7290,7290,0
|
|
20240527,154400,42624850,7290,7290,7290,7290,0
|
|
20240527,154300,42624850,7290,7290,7290,7290,0
|
|
20240527,154200,42624850,7290,7290,7290,7290,0
|
|
20240527,154100,42624850,7290,7290,7290,7290,0
|
|
20240527,154000,42624850,7290,7290,7290,7290,0
|
|
20240527,153900,42624850,7290,7290,7290,7290,0
|
|
20240527,153800,42624850,7290,7290,7290,7290,0
|
|
20240527,153700,42624850,7290,7290,7290,7290,0
|
|
20240527,153600,42624850,7290,7290,7290,7290,0
|
|
20240527,153500,42624850,7290,7290,7290,7290,0
|
|
20240527,153400,42624850,7290,7290,7290,7290,0
|
|
20240527,153300,42624850,7290,7290,7290,7290,0
|
|
20240527,153200,42624850,7290,7290,7290,7290,100
|
|
20240527,153100,42624850,7290,7290,7290,7290,0
|
|
20240527,153000,42624850,7290,7290,7290,7290,0
|
|
20240527,152900,42624850,7290,7290,7290,7290,0
|
|
20240527,152800,42624850,7290,7290,7290,7290,0
|
|
20240527,152700,42624850,7290,7290,7290,7290,0
|
|
20240527,152600,42624850,7290,7290,7290,7290,0
|
|
20240527,152500,42624850,7290,7290,7290,7290,0
|
|
20240527,152400,42624850,7290,7290,7290,7290,0
|
|
20240527,152300,42624850,7290,7290,7290,7290,0
|
|
20240527,152200,42624850,7290,7290,7290,7290,0
|
|
20240527,152100,42624850,7290,7290,7290,7290,0
|
|
20240527,152000,42624850,7290,7290,7290,7290,0
|
|
20240527,151900,42624850,7290,7290,7290,7290,0
|
|
20240527,151800,42624850,7290,7290,7290,7290,0
|
|
20240527,151700,42624850,7290,7290,7290,7290,100
|
|
20240527,151600,41895850,7290,7290,7290,7290,0
|
|
20240527,151500,41895850,7290,7290,7290,7290,0
|
|
20240527,151400,41895850,7290,7290,7290,7290,0
|
|
20240527,151300,41895850,7290,7290,7290,7290,0
|
|
20240527,151200,41895850,7290,7290,7290,7290,0
|
|
20240527,151100,41895850,7290,7290,7290,7290,0
|
|
20240527,151000,41895850,7290,7290,7290,7290,0
|
|
20240527,150900,41895850,7290,7290,7290,7290,0
|
|
20240527,150800,41895850,7290,7290,7290,7290,0
|
|
20240527,150700,41895850,7290,7290,7290,7290,0
|
|
20240527,150600,41895850,7290,7290,7290,7290,0
|
|
20240527,150500,41895850,7290,7290,7290,7290,0
|
|
20240527,150400,41895850,7290,7290,7290,7290,0
|
|
20240527,150300,41895850,7290,7290,7290,7290,138
|
|
20240527,150200,40889830,7300,7300,7300,7300,0
|
|
20240527,150100,40889830,7300,7300,7300,7300,0
|
|
20240527,150000,40889830,7300,7300,7300,7300,0
|
|
20240527,145900,40889830,7300,7300,7300,7300,0
|
|
20240527,145800,40889830,7300,7300,7300,7300,0
|
|
20240527,145700,40889830,7300,7300,7300,7300,0
|
|
20240527,145600,40889830,7300,7300,7300,7300,0
|
|
20240527,145500,40889830,7300,7300,7300,7300,0
|
|
20240527,145400,40889830,7300,7300,7300,7300,0
|
|
20240527,145300,40889830,7300,7300,7300,7300,0
|
|
20240527,145200,40889830,7300,7300,7300,7300,0
|
|
20240527,145100,40889830,7300,7300,7300,7300,0
|
|
20240527,145000,40889830,7300,7300,7300,7300,0
|
|
20240527,144900,40889830,7300,7300,7300,7300,0
|
|
20240527,144800,40889830,7300,7300,7300,7300,0
|
|
20240527,144700,40889830,7300,7300,7300,7300,0
|
|
20240527,144600,40889830,7300,7300,7300,7300,0
|
|
20240527,144500,40889830,7300,7300,7300,7300,0
|
|
20240527,144400,40889830,7300,7300,7300,7300,0
|
|
20240527,144300,40889830,7300,7300,7300,7300,0
|
|
20240527,144200,40889830,7300,7300,7300,7300,0
|
|
20240527,144100,40889830,7300,7300,7300,7300,0
|
|
20240527,144000,40889830,7300,7300,7300,7300,0
|
|
20240527,143900,40889830,7300,7300,7300,7300,0
|
|
20240527,143800,40889830,7300,7300,7300,7300,0
|
|
20240527,143700,40889830,7300,7300,7300,7300,0
|
|
20240527,143600,40889830,7300,7300,7300,7300,0
|
|
20240527,143500,40889830,7300,7300,7300,7300,0
|
|
20240527,143400,40889830,7300,7300,7300,7300,1
|
|
20240527,143300,40882530,7250,7250,7250,7250,0
|
|
20240527,143200,40882530,7250,7250,7250,7250,0
|
|
20240527,143100,40882530,7250,7250,7250,7250,0
|
|
20240527,143000,40882530,7250,7250,7250,7250,100
|
|
20240527,142900,40157530,7300,7300,7300,7300,0
|
|
20240527,142800,40157530,7300,7300,7300,7300,0
|
|
20240527,142700,40157530,7300,7300,7300,7300,30
|
|
20240527,142600,39938530,7300,7300,7300,7300,0
|
|
20240527,142500,39938530,7300,7300,7300,7300,0
|
|
20240527,142400,39938530,7300,7300,7300,7300,0
|
|
20240527,142300,39938530,7300,7300,7300,7300,0
|
|
20240527,142200,39938530,7300,7300,7300,7300,0
|
|
20240527,142100,39938530,7300,7300,7300,7300,0
|
|
20240527,142000,39938530,7300,7200,7300,7200,1062
|
|
20240527,141900,32256930,7190,7190,7190,7190,383
|
|
20240527,141800,29503160,7190,7190,7190,7190,0
|
|
20240527,141700,29503160,7190,7190,7190,7190,0
|
|
20240527,141600,29503160,7190,7190,7190,7190,0
|
|
20240527,141500,29503160,7190,7190,7190,7190,0
|
|
20240527,141400,29503160,7190,7190,7190,7190,0
|
|
20240527,141300,29503160,7190,7190,7190,7190,0
|
|
20240527,141200,29503160,7190,7190,7190,7190,0
|
|
20240527,141100,29503160,7190,7190,7190,7190,0
|
|
20240527,141000,29503160,7190,7190,7190,7190,0
|
|
20240527,140900,29503160,7190,7190,7190,7190,0
|
|
20240527,140800,29503160,7190,7190,7190,7190,0
|
|
20240527,140700,29503160,7190,7190,7190,7190,0
|
|
20240527,140600,29503160,7190,7190,7190,7190,0
|
|
20240527,140500,29503160,7190,7190,7190,7190,0
|
|
20240527,140400,29503160,7190,7190,7190,7190,100
|
|
20240527,140300,28784160,7190,7190,7190,7190,0
|
|
20240527,140200,28784160,7190,7190,7190,7190,0
|
|
20240527,140100,28784160,7190,7190,7190,7190,0
|
|
20240527,140000,28784160,7190,7190,7190,7190,0
|
|
20240527,135900,28784160,7190,7190,7190,7190,0
|
|
20240527,135800,28784160,7190,7190,7190,7190,0
|
|
20240527,135700,28784160,7190,7190,7190,7190,1
|
|
20240527,135600,28776970,7190,7190,7190,7190,0
|
|
20240527,135500,28776970,7190,7190,7190,7190,0
|
|
20240527,135400,28776970,7190,7190,7190,7190,0
|
|
20240527,135300,28776970,7190,7190,7190,7190,0
|
|
20240527,135200,28776970,7190,7190,7190,7190,0
|
|
20240527,135100,28776970,7190,7190,7190,7190,0
|
|
20240527,135000,28776970,7190,7190,7190,7190,0
|
|
20240527,134900,28776970,7190,7190,7190,7190,0
|
|
20240527,134800,28776970,7190,7190,7190,7190,0
|
|
20240527,134700,28776970,7190,7190,7190,7190,0
|
|
20240527,134600,28776970,7190,7190,7190,7190,0
|
|
20240527,134500,28776970,7190,7190,7190,7190,0
|
|
20240527,134400,28776970,7190,7190,7190,7190,0
|
|
20240527,134300,28776970,7190,7190,7190,7190,0
|
|
20240527,134200,28776970,7190,7180,7190,7180,1156
|
|
20240527,134100,20471030,7180,7180,7180,7180,0
|
|
20240527,134000,20471030,7180,7180,7180,7180,0
|
|
20240527,133900,20471030,7180,7180,7180,7180,0
|
|
20240527,133800,20471030,7180,7180,7180,7180,0
|
|
20240527,133700,20471030,7180,7180,7180,7180,0
|
|
20240527,133600,20471030,7180,7180,7180,7180,0
|
|
20240527,133500,20471030,7180,7180,7180,7180,0
|
|
20240527,133400,20471030,7180,7180,7180,7180,0
|
|
20240527,133300,20471030,7180,7180,7180,7180,0
|
|
20240527,133200,20471030,7180,7180,7180,7180,0
|
|
20240527,133100,20471030,7180,7180,7180,7180,0
|
|
20240527,133000,20471030,7180,7180,7180,7180,0
|
|
20240527,132900,20471030,7180,7180,7180,7180,0
|
|
20240527,132800,20471030,7180,7180,7180,7180,25
|
|
20240527,132700,20291530,7070,7070,7070,7070,0
|
|
20240527,132600,20291530,7070,7070,7070,7070,0
|
|
20240527,132500,20291530,7070,7070,7070,7070,0
|
|
20240527,132400,20291530,7070,7070,7070,7070,0
|
|
20240527,132300,20291530,7070,7070,7070,7070,0
|
|
20240527,132200,20291530,7070,7070,7070,7070,0
|
|
20240527,132100,20291530,7070,7070,7070,7070,100
|
|
20240527,132000,19584530,7070,7070,7070,7070,0
|
|
20240527,131900,19584530,7070,7070,7070,7070,0
|
|
20240527,131800,19584530,7070,7070,7070,7070,0
|
|
20240527,131700,19584530,7070,7070,7070,7070,0
|
|
20240527,131600,19584530,7070,7070,7070,7070,52
|
|
20240527,131500,19216890,7180,7180,7180,7180,30
|
|
20240527,131400,19001490,7190,7190,7190,7190,0
|
|
20240527,131300,19001490,7190,7190,7190,7190,0
|
|
20240527,131200,19001490,7190,7190,7190,7190,0
|
|
20240527,131100,19001490,7190,7190,7190,7190,0
|
|
20240527,131000,19001490,7190,7190,7190,7190,0
|
|
20240527,130900,19001490,7190,7190,7190,7190,0
|
|
20240527,130800,19001490,7190,7190,7190,7190,0
|
|
20240527,130700,19001490,7190,7190,7190,7190,0
|
|
20240527,130600,19001490,7190,7190,7190,7190,0
|
|
20240527,130500,19001490,7190,7190,7190,7190,0
|
|
20240527,130400,19001490,7190,7190,7190,7190,0
|
|
20240527,130300,19001490,7190,7190,7190,7190,0
|
|
20240527,130200,19001490,7190,7190,7190,7190,0
|
|
20240527,130100,19001490,7190,7190,7190,7190,0
|
|
20240527,130000,19001490,7190,7190,7190,7190,10
|
|
20240527,125900,18929590,7190,7190,7190,7190,1
|
|
20240527,125800,18922400,7100,7100,7100,7100,0
|
|
20240527,125700,18922400,7100,7100,7100,7100,0
|
|
20240527,125600,18922400,7100,7100,7100,7100,0
|
|
20240527,125500,18922400,7100,7100,7100,7100,0
|
|
20240527,125400,18922400,7100,7100,7100,7100,0
|
|
20240527,125300,18922400,7100,7100,7100,7100,0
|
|
20240527,125200,18922400,7100,7100,7100,7100,0
|
|
20240527,125100,18922400,7100,7100,7100,7100,0
|
|
20240527,125000,18922400,7100,7100,7100,7100,0
|
|
20240527,124900,18922400,7100,7100,7100,7100,0
|
|
20240527,124800,18922400,7100,7100,7100,7100,0
|
|
20240527,124700,18922400,7100,7100,7100,7100,0
|
|
20240527,124600,18922400,7100,7100,7100,7100,0
|
|
20240527,124500,18922400,7100,7100,7100,7100,0
|
|
20240527,124400,18922400,7100,7100,7100,7100,0
|
|
20240527,124300,18922400,7100,7100,7100,7100,0
|
|
20240527,124200,18922400,7100,7100,7100,7100,0
|
|
20240527,124100,18922400,7100,7100,7100,7100,200
|
|
20240527,124000,17502400,7090,7090,7090,7090,0
|
|
20240527,123900,17502400,7090,7090,7090,7090,0
|
|
20240527,123800,17502400,7090,7090,7090,7090,0
|
|
20240527,123700,17502400,7090,7090,7090,7090,644
|
|
20240527,123600,12936440,7090,7090,7090,7090,0
|
|
20240527,123500,12936440,7090,7090,7090,7090,0
|
|
20240527,123400,12936440,7090,7090,7090,7090,0
|
|
20240527,123300,12936440,7090,7090,7090,7090,0
|
|
20240527,123200,12936440,7090,7090,7090,7090,0
|
|
20240527,123100,12936440,7090,7090,7090,7090,0
|
|
20240527,123000,12936440,7090,7090,7090,7090,0
|
|
20240527,122900,12936440,7090,7090,7090,7090,0
|
|
20240527,122800,12936440,7090,7090,7090,7090,0
|
|
20240527,122700,12936440,7090,7090,7090,7090,0
|
|
20240527,122600,12936440,7090,7090,7090,7090,0
|
|
20240527,122500,12936440,7090,7090,7090,7090,0
|
|
20240527,122400,12936440,7090,7090,7090,7090,0
|
|
20240527,122300,12936440,7090,7090,7090,7090,0
|
|
20240527,122200,12936440,7090,7090,7090,7090,0
|
|
20240527,122100,12936440,7090,7090,7090,7090,0
|
|
20240527,122000,12936440,7090,7090,7090,7090,0
|
|
20240527,121900,12936440,7090,7090,7090,7090,0
|
|
20240527,121800,12936440,7090,7090,7090,7090,0
|
|
20240527,121700,12936440,7090,7090,7090,7090,0
|
|
20240527,121600,12936440,7090,7090,7090,7090,0
|
|
20240527,121500,12936440,7090,7090,7090,7090,0
|
|
20240527,121400,12936440,7090,7090,7090,7090,0
|
|
20240527,121300,12936440,7090,7090,7090,7090,0
|
|
20240527,121200,12936440,7090,7090,7090,7090,0
|
|
20240527,121100,12936440,7090,7090,7090,7090,0
|
|
20240527,121000,12936440,7090,7090,7090,7090,0
|
|
20240527,120900,12936440,7090,7090,7090,7090,0
|
|
20240527,120800,12936440,7090,7090,7090,7090,0
|
|
20240527,120700,12936440,7090,7090,7090,7090,0
|
|
20240527,120600,12936440,7090,7090,7090,7090,0
|
|
20240527,120500,12936440,7090,7090,7090,7090,0
|
|
20240527,120400,12936440,7090,7090,7090,7090,0
|
|
20240527,120300,12936440,7090,7090,7090,7090,0
|
|
20240527,120200,12936440,7090,7090,7090,7090,0
|
|
20240527,120100,12936440,7090,7090,7090,7090,0
|
|
20240527,120000,12936440,7090,7090,7090,7090,0
|
|
20240527,115900,12936440,7090,7090,7090,7090,0
|
|
20240527,115800,12936440,7090,7090,7090,7090,0
|
|
20240527,115700,12936440,7090,7090,7090,7090,0
|
|
20240527,115600,12936440,7090,7090,7090,7090,0
|
|
20240527,115500,12936440,7090,7090,7090,7090,0
|
|
20240527,115400,12936440,7090,7090,7090,7090,0
|
|
20240527,115300,12936440,7090,7090,7090,7090,0
|
|
20240527,115200,12936440,7090,7090,7090,7090,0
|
|
20240527,115100,12936440,7090,7090,7090,7090,0
|
|
20240527,115000,12936440,7090,7090,7090,7090,0
|
|
20240527,114900,12936440,7090,7090,7090,7090,0
|
|
20240527,114800,12936440,7090,7090,7090,7090,0
|
|
20240527,114700,12936440,7090,7090,7090,7090,0
|
|
20240527,114600,12936440,7090,7090,7090,7090,0
|
|
20240527,114500,12936440,7090,7090,7090,7090,0
|
|
20240527,114400,12936440,7090,7090,7090,7090,0
|
|
20240527,114300,12936440,7090,7090,7090,7090,0
|
|
20240527,114200,12936440,7090,7090,7090,7090,0
|
|
20240527,114100,12936440,7090,7090,7090,7090,0
|
|
20240527,114000,12936440,7090,7090,7090,7090,0
|
|
20240527,113900,12936440,7090,7090,7090,7090,0
|
|
20240527,113800,12936440,7090,7090,7090,7090,0
|
|
20240527,113700,12936440,7090,7090,7090,7090,0
|
|
20240527,113600,12936440,7090,7090,7090,7090,0
|
|
20240527,113500,12936440,7090,7090,7090,7090,0
|
|
20240527,113400,12936440,7090,7090,7090,7090,0
|
|
20240527,113300,12936440,7090,7090,7090,7090,0
|
|
20240527,113200,12936440,7090,7090,7090,7090,0
|
|
20240527,113100,12936440,7090,7090,7090,7090,0
|
|
20240527,113000,12936440,7090,7090,7090,7090,0
|
|
20240527,112900,12936440,7090,7090,7090,7090,0
|
|
20240527,112800,12936440,7090,7090,7090,7090,10
|
|
20240527,112700,12865540,7090,7090,7090,7090,0
|
|
20240527,112600,12865540,7090,7090,7090,7090,11
|
|
20240527,112500,12787550,7090,7090,7090,7090,0
|
|
20240527,112400,12787550,7090,7090,7090,7090,0
|
|
20240527,112300,12787550,7090,7090,7090,7090,0
|
|
20240527,112200,12787550,7090,7090,7090,7090,0
|
|
20240527,112100,12787550,7090,7090,7090,7090,0
|
|
20240527,112000,12787550,7090,7090,7090,7090,0
|
|
20240527,111900,12787550,7090,7090,7090,7090,0
|
|
20240527,111800,12787550,7090,7090,7090,7090,0
|
|
20240527,111700,12787550,7090,7090,7090,7090,0
|
|
20240527,111600,12787550,7090,7090,7090,7090,0
|
|
20240527,111500,12787550,7090,7090,7090,7090,0
|
|
20240527,111400,12787550,7090,7090,7090,7090,0
|
|
20240527,111300,12787550,7090,7090,7090,7090,0
|
|
20240527,111200,12787550,7090,7090,7090,7090,0
|
|
20240527,111100,12787550,7090,7090,7090,7090,0
|
|
20240527,111000,12787550,7090,7090,7090,7090,0
|
|
20240527,110900,12787550,7090,7090,7090,7090,0
|
|
20240527,110800,12787550,7090,7090,7090,7090,0
|
|
20240527,110700,12787550,7090,7090,7090,7090,0
|
|
20240527,110600,12787550,7090,7090,7090,7090,0
|
|
20240527,110500,12787550,7090,7090,7090,7090,0
|
|
20240527,110400,12787550,7090,7090,7090,7090,0
|
|
20240527,110300,12787550,7090,7090,7090,7090,0
|
|
20240527,110200,12787550,7090,7090,7090,7090,0
|
|
20240527,110100,12787550,7090,7090,7090,7090,0
|
|
20240527,110000,12787550,7090,7090,7090,7090,0
|
|
20240527,105900,12787550,7090,7090,7090,7090,30
|
|
20240527,105800,12574850,7090,7090,7090,7090,5
|
|
20240527,105700,12539400,7050,7050,7050,7050,0
|
|
20240527,105600,12539400,7050,7050,7050,7050,0
|
|
20240527,105500,12539400,7050,7050,7050,7050,181
|
|
20240527,105400,11263350,7050,7050,7050,7050,0
|
|
20240527,105300,11263350,7050,7050,7050,7050,0
|
|
20240527,105200,11263350,7050,7050,7050,7050,348
|
|
20240527,105100,8809950,7010,7010,7010,7010,0
|
|
20240527,105000,8809950,7010,7010,7010,7010,0
|
|
20240527,104900,8809950,7010,7010,7010,7010,0
|
|
20240527,104800,8809950,7010,7010,7010,7010,0
|
|
20240527,104700,8809950,7010,7010,7010,7010,0
|
|
20240527,104600,8809950,7010,7010,7010,7010,30
|
|
20240527,104500,8599650,7050,7050,7050,7050,0
|
|
20240527,104400,8599650,7050,7050,7050,7050,0
|
|
20240527,104300,8599650,7050,7050,7050,7050,0
|
|
20240527,104200,8599650,7050,7050,7050,7050,0
|
|
20240527,104100,8599650,7050,7050,7050,7050,0
|
|
20240527,104000,8599650,7050,7050,7050,7050,0
|
|
20240527,103900,8599650,7050,7050,7050,7050,0
|
|
20240527,103800,8599650,7050,7050,7050,7050,0
|
|
20240527,103700,8599650,7050,7050,7050,7050,0
|
|
20240527,103600,8599650,7050,7050,7050,7050,0
|
|
20240527,103500,8599650,7050,7050,7050,7050,0
|
|
20240527,103400,8599650,7050,7050,7050,7050,0
|
|
20240527,103300,8599650,7050,7050,7050,7050,200
|
|
20240527,103200,7189650,7050,7050,7050,7050,0
|
|
20240527,103100,7189650,7050,7050,7050,7050,0
|
|
20240527,103000,7189650,7050,7050,7050,7050,0
|
|
20240527,102900,7189650,7050,7050,7050,7050,0
|
|
20240527,102800,7189650,7050,7050,7050,7050,0
|
|
20240527,102700,7189650,7050,7050,7050,7050,0
|
|
20240527,102600,7189650,7050,7050,7050,7050,0
|
|
20240527,102500,7189650,7050,7050,7050,7050,0
|
|
20240527,102400,7189650,7050,7050,7050,7050,0
|
|
20240527,102300,7189650,7050,7050,7050,7050,0
|
|
20240527,102200,7189650,7050,7050,7050,7050,0
|
|
20240527,102100,7189650,7050,7050,7050,7050,0
|
|
20240527,102000,7189650,7050,7050,7050,7050,0
|
|
20240527,101900,7189650,7050,7050,7050,7050,0
|
|
20240527,101800,7189650,7050,7050,7050,7050,0
|
|
20240527,101700,7189650,7050,7050,7050,7050,0
|
|
20240527,101600,7189650,7050,7050,7050,7050,0
|
|
20240527,101500,7189650,7050,7050,7050,7050,0
|
|
20240527,101400,7189650,7050,7050,7050,7050,0
|
|
20240527,101300,7189650,7050,7050,7050,7050,0
|
|
20240527,101200,7189650,7050,7050,7050,7050,0
|
|
20240527,101100,7189650,7050,7050,7050,7050,0
|
|
20240527,101000,7189650,7050,7050,7050,7050,0
|
|
20240527,100900,7189650,7050,7050,7050,7050,21
|
|
20240527,100800,7041600,7050,7050,7050,7050,0
|
|
20240527,100700,7041600,7050,7050,7050,7050,0
|
|
20240527,100600,7041600,7050,7050,7050,7050,0
|
|
20240527,100500,7041600,7050,7050,7050,7050,0
|
|
20240527,100400,7041600,7050,7050,7050,7050,0
|
|
20240527,100300,7041600,7050,7050,7050,7050,0
|
|
20240527,100200,7041600,7050,7050,7050,7050,0
|
|
20240527,100100,7041600,7050,7050,7050,7050,0
|
|
20240527,100000,7041600,7050,7040,7050,7040,129
|
|
20240527,095900,6132440,7040,7040,7040,7040,1
|
|
20240527,095800,6125400,7000,7000,7000,7000,0
|
|
20240527,095700,6125400,7000,7000,7000,7000,365
|
|
20240527,095600,3570400,7040,7040,7040,7040,0
|
|
20240527,095500,3570400,7040,7040,7040,7040,10
|
|
20240527,095400,3500000,7000,7000,7000,7000,0
|
|
20240527,095300,3500000,7000,7000,7000,7000,0
|
|
20240527,095200,3500000,7000,7000,7000,7000,0
|
|
20240527,095100,3500000,7000,7000,7000,7000,0
|
|
20240527,095000,3500000,7000,7000,7000,7000,0
|
|
20240527,094900,3500000,7000,7000,7000,7000,0
|
|
20240527,094800,3500000,7000,7000,7000,7000,0
|
|
20240527,094700,3500000,7000,7000,7000,7000,0
|
|
20240527,094600,3500000,7000,7000,7000,7000,0
|
|
20240527,094500,3500000,7000,7000,7000,7000,0
|
|
20240527,094400,3500000,7000,7000,7000,7000,0
|
|
20240527,094300,3500000,7000,7000,7000,7000,0
|
|
20240527,094200,3500000,7000,7000,7000,7000,200
|
|
20240527,094100,2100000,7000,7000,7000,7000,0
|
|
20240527,094000,2100000,7000,7000,7000,7000,0
|
|
20240527,093900,2100000,7000,7000,7000,7000,0
|
|
20240527,093800,2100000,7000,7000,7000,7000,0
|
|
20240527,093700,2100000,7000,7000,7000,7000,0
|
|
20240527,093600,2100000,7000,7000,7000,7000,0
|
|
20240527,093500,2100000,7000,7000,7000,7000,0
|
|
20240527,093400,2100000,7000,7000,7000,7000,0
|
|
20240527,093300,2100000,7000,7000,7000,7000,200
|
|
20240527,093200,700000,7000,7000,7000,7000,0
|
|
20240527,093100,700000,7000,7000,7000,7000,0
|
|
20240527,093000,700000,7000,7000,7000,7000,0
|
|
20240527,092900,700000,7000,7000,7000,7000,0
|
|
20240527,092800,700000,7000,7000,7000,7000,0
|
|
20240527,092700,700000,7000,7000,7000,7000,0
|
|
20240527,092600,700000,7000,7000,7000,7000,0
|
|
20240527,092500,700000,7000,7000,7000,7000,0
|
|
20240527,092400,700000,7000,7000,7000,7000,0
|
|
20240527,092300,700000,7000,7000,7000,7000,0
|
|
20240527,092200,700000,7000,7000,7000,7000,0
|
|
20240527,092100,700000,7000,7000,7000,7000,0
|
|
20240527,092000,700000,7000,7000,7000,7000,0
|
|
20240527,091900,700000,7000,7000,7000,7000,0
|
|
20240527,091800,700000,7000,7000,7000,7000,0
|
|
20240527,091700,700000,7000,7000,7000,7000,0
|
|
20240527,091600,700000,7000,7000,7000,7000,0
|
|
20240527,091500,700000,7000,7000,7000,7000,0
|
|
20240527,091400,700000,7000,7000,7000,7000,86
|
|
20240527,091300,98000,7000,7000,7000,7000,0
|
|
20240527,091200,98000,7000,7000,7000,7000,0
|
|
20240527,091100,98000,7000,7000,7000,7000,0
|
|
20240527,091000,98000,7000,7000,7000,7000,0
|
|
20240527,090900,98000,7000,7000,7000,7000,0
|
|
20240527,090800,98000,7000,7000,7000,7000,0
|
|
20240527,090700,98000,7000,7000,7000,7000,0
|
|
20240527,090600,98000,7000,7000,7000,7000,0
|
|
20240527,090500,98000,7000,7000,7000,7000,0
|
|
20240527,090400,98000,7000,7000,7000,7000,0
|
|
20240527,090300,98000,7000,7000,7000,7000,0
|
|
20240527,090200,98000,7000,7000,7000,7000,0
|
|
20240527,090100,98000,7000,7000,7000,7000,0
|
|
20240527,090000,98000,7000,7000,7000,7000,14
|