695 lines
32 KiB
CSV
695 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,203200,33801780,6140,6140,6140,6140,191
|
|
20240522,203100,33801780,6140,6140,6140,6140,0
|
|
20240522,203000,33801780,6140,6140,6140,6140,0
|
|
20240522,202900,33801780,6140,6140,6140,6140,0
|
|
20240522,202800,33801780,6140,6140,6140,6140,0
|
|
20240522,202700,33801780,6140,6140,6140,6140,0
|
|
20240522,202600,33801780,6140,6140,6140,6140,0
|
|
20240522,202500,33801780,6140,6140,6140,6140,0
|
|
20240522,202400,33801780,6140,6140,6140,6140,0
|
|
20240522,202300,33801780,6140,6140,6140,6140,0
|
|
20240522,202200,33801780,6140,6140,6140,6140,0
|
|
20240522,202100,33801780,6140,6140,6140,6140,0
|
|
20240522,202000,33801780,6140,6140,6140,6140,0
|
|
20240522,201900,33801780,6140,6140,6140,6140,0
|
|
20240522,201800,33801780,6140,6140,6140,6140,0
|
|
20240522,201700,33801780,6140,6140,6140,6140,0
|
|
20240522,201600,33801780,6140,6140,6140,6140,0
|
|
20240522,201500,33801780,6140,6140,6140,6140,0
|
|
20240522,201400,33801780,6140,6140,6140,6140,0
|
|
20240522,201300,33801780,6140,6140,6140,6140,0
|
|
20240522,201200,33801780,6140,6140,6140,6140,0
|
|
20240522,201100,33801780,6140,6140,6140,6140,0
|
|
20240522,201000,33801780,6140,6140,6140,6140,0
|
|
20240522,200900,33801780,6140,6140,6140,6140,0
|
|
20240522,200800,33801780,6140,6140,6140,6140,0
|
|
20240522,200700,33801780,6140,6140,6140,6140,0
|
|
20240522,200600,33801780,6140,6140,6140,6140,0
|
|
20240522,200500,33801780,6140,6140,6140,6140,0
|
|
20240522,200400,33801780,6140,6140,6140,6140,0
|
|
20240522,200300,33801780,6140,6140,6140,6140,0
|
|
20240522,200200,33801780,6140,6140,6140,6140,191
|
|
20240522,200100,33801780,6140,6140,6140,6140,0
|
|
20240522,200000,33801780,6140,6140,6140,6140,0
|
|
20240522,195900,33801780,6140,6140,6140,6140,0
|
|
20240522,195800,33801780,6140,6140,6140,6140,0
|
|
20240522,195700,33801780,6140,6140,6140,6140,0
|
|
20240522,195600,33801780,6140,6140,6140,6140,0
|
|
20240522,195500,33801780,6140,6140,6140,6140,0
|
|
20240522,195400,33801780,6140,6140,6140,6140,0
|
|
20240522,195300,33801780,6140,6140,6140,6140,0
|
|
20240522,195200,33801780,6140,6140,6140,6140,0
|
|
20240522,195100,33801780,6140,6140,6140,6140,0
|
|
20240522,195000,33801780,6140,6140,6140,6140,0
|
|
20240522,194900,33801780,6140,6140,6140,6140,0
|
|
20240522,194800,33801780,6140,6140,6140,6140,0
|
|
20240522,194700,33801780,6140,6140,6140,6140,0
|
|
20240522,194600,33801780,6140,6140,6140,6140,0
|
|
20240522,194500,33801780,6140,6140,6140,6140,0
|
|
20240522,194400,33801780,6140,6140,6140,6140,0
|
|
20240522,194300,33801780,6140,6140,6140,6140,0
|
|
20240522,194200,33801780,6140,6140,6140,6140,0
|
|
20240522,194100,33801780,6140,6140,6140,6140,0
|
|
20240522,194000,33801780,6140,6140,6140,6140,0
|
|
20240522,193900,33801780,6140,6140,6140,6140,0
|
|
20240522,193800,33801780,6140,6140,6140,6140,0
|
|
20240522,193700,33801780,6140,6140,6140,6140,0
|
|
20240522,193600,33801780,6140,6140,6140,6140,0
|
|
20240522,193500,33801780,6140,6140,6140,6140,0
|
|
20240522,193400,33801780,6140,6140,6140,6140,0
|
|
20240522,193300,33801780,6140,6140,6140,6140,0
|
|
20240522,193200,33801780,6140,6140,6140,6140,191
|
|
20240522,193100,33801780,6140,6140,6140,6140,0
|
|
20240522,193000,33801780,6140,6140,6140,6140,0
|
|
20240522,192900,33801780,6140,6140,6140,6140,0
|
|
20240522,192800,33801780,6140,6140,6140,6140,0
|
|
20240522,192700,33801780,6140,6140,6140,6140,0
|
|
20240522,192600,33801780,6140,6140,6140,6140,0
|
|
20240522,192500,33801780,6140,6140,6140,6140,0
|
|
20240522,192400,33801780,6140,6140,6140,6140,0
|
|
20240522,192300,33801780,6140,6140,6140,6140,0
|
|
20240522,192200,33801780,6140,6140,6140,6140,0
|
|
20240522,192100,33801780,6140,6140,6140,6140,0
|
|
20240522,192000,33801780,6140,6140,6140,6140,0
|
|
20240522,191900,33801780,6140,6140,6140,6140,0
|
|
20240522,191800,33801780,6140,6140,6140,6140,0
|
|
20240522,191700,33801780,6140,6140,6140,6140,0
|
|
20240522,191600,33801780,6140,6140,6140,6140,0
|
|
20240522,191500,33801780,6140,6140,6140,6140,0
|
|
20240522,191400,33801780,6140,6140,6140,6140,0
|
|
20240522,191300,33801780,6140,6140,6140,6140,0
|
|
20240522,191200,33801780,6140,6140,6140,6140,0
|
|
20240522,191100,33801780,6140,6140,6140,6140,0
|
|
20240522,191000,33801780,6140,6140,6140,6140,0
|
|
20240522,190900,33801780,6140,6140,6140,6140,0
|
|
20240522,190800,33801780,6140,6140,6140,6140,0
|
|
20240522,190700,33801780,6140,6140,6140,6140,0
|
|
20240522,190600,33801780,6140,6140,6140,6140,0
|
|
20240522,190500,33801780,6140,6140,6140,6140,0
|
|
20240522,190400,33801780,6140,6140,6140,6140,0
|
|
20240522,190300,33801780,6140,6140,6140,6140,0
|
|
20240522,190200,33801780,6140,6140,6140,6140,191
|
|
20240522,190100,33801780,6140,6140,6140,6140,0
|
|
20240522,190000,33801780,6140,6140,6140,6140,0
|
|
20240522,185900,33801780,6140,6140,6140,6140,0
|
|
20240522,185800,33801780,6140,6140,6140,6140,0
|
|
20240522,185700,33801780,6140,6140,6140,6140,0
|
|
20240522,185600,33801780,6140,6140,6140,6140,0
|
|
20240522,185500,33801780,6140,6140,6140,6140,0
|
|
20240522,185400,33801780,6140,6140,6140,6140,0
|
|
20240522,185300,33801780,6140,6140,6140,6140,0
|
|
20240522,185200,33801780,6140,6140,6140,6140,0
|
|
20240522,185100,33801780,6140,6140,6140,6140,0
|
|
20240522,185000,33801780,6140,6140,6140,6140,0
|
|
20240522,184900,33801780,6140,6140,6140,6140,0
|
|
20240522,184800,33801780,6140,6140,6140,6140,0
|
|
20240522,184700,33801780,6140,6140,6140,6140,0
|
|
20240522,184600,33801780,6140,6140,6140,6140,0
|
|
20240522,184500,33801780,6140,6140,6140,6140,0
|
|
20240522,184400,33801780,6140,6140,6140,6140,0
|
|
20240522,184300,33801780,6140,6140,6140,6140,0
|
|
20240522,184200,33801780,6140,6140,6140,6140,0
|
|
20240522,184100,33801780,6140,6140,6140,6140,0
|
|
20240522,184000,33801780,6140,6140,6140,6140,0
|
|
20240522,183900,33801780,6140,6140,6140,6140,0
|
|
20240522,183800,33801780,6140,6140,6140,6140,0
|
|
20240522,183700,33801780,6140,6140,6140,6140,0
|
|
20240522,183600,33801780,6140,6140,6140,6140,0
|
|
20240522,183500,33801780,6140,6140,6140,6140,0
|
|
20240522,183400,33801780,6140,6140,6140,6140,0
|
|
20240522,183300,33801780,6140,6140,6140,6140,0
|
|
20240522,183200,33801780,6140,6140,6140,6140,191
|
|
20240522,183100,33801780,6140,6140,6140,6140,0
|
|
20240522,183000,33801780,6140,6140,6140,6140,0
|
|
20240522,182900,33801780,6140,6140,6140,6140,0
|
|
20240522,182800,33801780,6140,6140,6140,6140,0
|
|
20240522,182700,33801780,6140,6140,6140,6140,0
|
|
20240522,182600,33801780,6140,6140,6140,6140,0
|
|
20240522,182500,33801780,6140,6140,6140,6140,0
|
|
20240522,182400,33801780,6140,6140,6140,6140,0
|
|
20240522,182300,33801780,6140,6140,6140,6140,0
|
|
20240522,182200,33801780,6140,6140,6140,6140,0
|
|
20240522,182100,33801780,6140,6140,6140,6140,0
|
|
20240522,182000,33801780,6140,6140,6140,6140,0
|
|
20240522,181900,33801780,6140,6140,6140,6140,0
|
|
20240522,181800,33801780,6140,6140,6140,6140,0
|
|
20240522,181700,33801780,6140,6140,6140,6140,0
|
|
20240522,181600,33801780,6140,6140,6140,6140,0
|
|
20240522,181500,33801780,6140,6140,6140,6140,0
|
|
20240522,181400,33801780,6140,6140,6140,6140,0
|
|
20240522,181300,33801780,6140,6140,6140,6140,0
|
|
20240522,181200,33801780,6140,6140,6140,6140,0
|
|
20240522,181100,33801780,6140,6140,6140,6140,0
|
|
20240522,181000,33801780,6140,6140,6140,6140,0
|
|
20240522,180900,33801780,6140,6140,6140,6140,0
|
|
20240522,180800,33801780,6140,6140,6140,6140,0
|
|
20240522,180700,33801780,6140,6140,6140,6140,0
|
|
20240522,180600,33801780,6140,6140,6140,6140,0
|
|
20240522,180500,33801780,6140,6140,6140,6140,0
|
|
20240522,180400,33801780,6140,6140,6140,6140,0
|
|
20240522,180300,33801780,6140,6140,6140,6140,0
|
|
20240522,180200,33801780,6140,6140,6140,6140,191
|
|
20240522,180100,33801780,6140,6140,6140,6140,0
|
|
20240522,180000,33801780,6140,6140,6140,6140,0
|
|
20240522,175900,33801780,6140,6140,6140,6140,0
|
|
20240522,175800,33801780,6140,6140,6140,6140,0
|
|
20240522,175700,33801780,6140,6140,6140,6140,0
|
|
20240522,175600,33801780,6140,6140,6140,6140,0
|
|
20240522,175500,33801780,6140,6140,6140,6140,0
|
|
20240522,175400,33801780,6140,6140,6140,6140,0
|
|
20240522,175300,33801780,6140,6140,6140,6140,0
|
|
20240522,175200,33801780,6140,6140,6140,6140,0
|
|
20240522,175100,33801780,6140,6140,6140,6140,0
|
|
20240522,175000,33801780,6140,6140,6140,6140,0
|
|
20240522,174900,33801780,6140,6140,6140,6140,0
|
|
20240522,174800,33801780,6140,6140,6140,6140,0
|
|
20240522,174700,33801780,6140,6140,6140,6140,0
|
|
20240522,174600,33801780,6140,6140,6140,6140,0
|
|
20240522,174500,33801780,6140,6140,6140,6140,0
|
|
20240522,174400,33801780,6140,6140,6140,6140,0
|
|
20240522,174300,33801780,6140,6140,6140,6140,0
|
|
20240522,174200,33801780,6140,6140,6140,6140,0
|
|
20240522,174100,33801780,6140,6140,6140,6140,0
|
|
20240522,174000,33801780,6140,6140,6140,6140,0
|
|
20240522,173900,33801780,6140,6140,6140,6140,0
|
|
20240522,173800,33801780,6140,6140,6140,6140,0
|
|
20240522,173700,33801780,6140,6140,6140,6140,0
|
|
20240522,173600,33801780,6140,6140,6140,6140,0
|
|
20240522,173500,33801780,6140,6140,6140,6140,0
|
|
20240522,173400,33801780,6140,6140,6140,6140,0
|
|
20240522,173300,33801780,6140,6140,6140,6140,0
|
|
20240522,173200,33801780,6140,6140,6140,6140,191
|
|
20240522,173100,33801780,6140,6140,6140,6140,0
|
|
20240522,173000,33801780,6140,6140,6140,6140,0
|
|
20240522,172900,33801780,6140,6140,6140,6140,0
|
|
20240522,172800,33801780,6140,6140,6140,6140,0
|
|
20240522,172700,33801780,6140,6140,6140,6140,0
|
|
20240522,172600,33801780,6140,6140,6140,6140,0
|
|
20240522,172500,33801780,6140,6140,6140,6140,0
|
|
20240522,172400,33801780,6140,6140,6140,6140,0
|
|
20240522,172300,33801780,6140,6140,6140,6140,0
|
|
20240522,172200,33801780,6140,6140,6140,6140,0
|
|
20240522,172100,33801780,6140,6140,6140,6140,0
|
|
20240522,172000,33801780,6140,6140,6140,6140,0
|
|
20240522,171900,33801780,6140,6140,6140,6140,0
|
|
20240522,171800,33801780,6140,6140,6140,6140,0
|
|
20240522,171700,33801780,6140,6140,6140,6140,0
|
|
20240522,171600,33801780,6140,6140,6140,6140,0
|
|
20240522,171500,33801780,6140,6140,6140,6140,0
|
|
20240522,171400,33801780,6140,6140,6140,6140,0
|
|
20240522,171300,33801780,6140,6140,6140,6140,0
|
|
20240522,171200,33801780,6140,6140,6140,6140,0
|
|
20240522,171100,33801780,6140,6140,6140,6140,0
|
|
20240522,171000,33801780,6140,6140,6140,6140,0
|
|
20240522,170900,33801780,6140,6140,6140,6140,0
|
|
20240522,170800,33801780,6140,6140,6140,6140,0
|
|
20240522,170700,33801780,6140,6140,6140,6140,0
|
|
20240522,170600,33801780,6140,6140,6140,6140,0
|
|
20240522,170500,33801780,6140,6140,6140,6140,0
|
|
20240522,170400,33801780,6140,6140,6140,6140,0
|
|
20240522,170300,33801780,6140,6140,6140,6140,0
|
|
20240522,170200,33801780,6140,6140,6140,6140,191
|
|
20240522,170100,33801780,6140,6140,6140,6140,0
|
|
20240522,170000,33801780,6140,6140,6140,6140,0
|
|
20240522,165900,33801780,6140,6140,6140,6140,0
|
|
20240522,165800,33801780,6140,6140,6140,6140,0
|
|
20240522,165700,33801780,6140,6140,6140,6140,0
|
|
20240522,165600,33801780,6140,6140,6140,6140,0
|
|
20240522,165500,33801780,6140,6140,6140,6140,0
|
|
20240522,165400,33801780,6140,6140,6140,6140,0
|
|
20240522,165300,33801780,6140,6140,6140,6140,0
|
|
20240522,165200,33801780,6140,6140,6140,6140,0
|
|
20240522,165100,33801780,6140,6140,6140,6140,0
|
|
20240522,165000,33801780,6140,6140,6140,6140,0
|
|
20240522,164900,33801780,6140,6140,6140,6140,0
|
|
20240522,164800,33801780,6140,6140,6140,6140,0
|
|
20240522,164700,33801780,6140,6140,6140,6140,0
|
|
20240522,164600,33801780,6140,6140,6140,6140,0
|
|
20240522,164500,33801780,6140,6140,6140,6140,0
|
|
20240522,164400,33801780,6140,6140,6140,6140,0
|
|
20240522,164300,33801780,6140,6140,6140,6140,0
|
|
20240522,164200,33801780,6140,6140,6140,6140,0
|
|
20240522,164100,33801780,6140,6140,6140,6140,0
|
|
20240522,164000,33801780,6140,6140,6140,6140,0
|
|
20240522,163900,33801780,6140,6140,6140,6140,0
|
|
20240522,163800,33801780,6140,6140,6140,6140,0
|
|
20240522,163700,33801780,6140,6140,6140,6140,0
|
|
20240522,163600,33801780,6140,6140,6140,6140,0
|
|
20240522,163500,33801780,6140,6140,6140,6140,0
|
|
20240522,163400,33801780,6140,6140,6140,6140,0
|
|
20240522,163300,33801780,6140,6140,6140,6140,0
|
|
20240522,163200,33801780,6140,6140,6140,6140,191
|
|
20240522,163100,33801780,6140,6140,6140,6140,0
|
|
20240522,163000,33801780,6140,6140,6140,6140,0
|
|
20240522,162900,33801780,6140,6140,6140,6140,0
|
|
20240522,162800,33801780,6140,6140,6140,6140,0
|
|
20240522,162700,33801780,6140,6140,6140,6140,0
|
|
20240522,162600,33801780,6140,6140,6140,6140,0
|
|
20240522,162500,33801780,6140,6140,6140,6140,0
|
|
20240522,162400,33801780,6140,6140,6140,6140,0
|
|
20240522,162300,33801780,6140,6140,6140,6140,0
|
|
20240522,162200,33801780,6140,6140,6140,6140,0
|
|
20240522,162100,33801780,6140,6140,6140,6140,0
|
|
20240522,162000,33801780,6140,6140,6140,6140,0
|
|
20240522,161900,33801780,6140,6140,6140,6140,0
|
|
20240522,161800,33801780,6140,6140,6140,6140,0
|
|
20240522,161700,33801780,6140,6140,6140,6140,0
|
|
20240522,161600,33801780,6140,6140,6140,6140,0
|
|
20240522,161500,33801780,6140,6140,6140,6140,0
|
|
20240522,161400,33801780,6140,6140,6140,6140,0
|
|
20240522,161300,33801780,6140,6140,6140,6140,0
|
|
20240522,161200,33801780,6140,6140,6140,6140,0
|
|
20240522,161100,33801780,6140,6140,6140,6140,0
|
|
20240522,161000,33801780,6140,6140,6140,6140,0
|
|
20240522,160900,33801780,6140,6140,6140,6140,0
|
|
20240522,160800,33801780,6140,6140,6140,6140,0
|
|
20240522,160700,33801780,6140,6140,6140,6140,0
|
|
20240522,160600,33801780,6140,6140,6140,6140,0
|
|
20240522,160500,33801780,6140,6140,6140,6140,0
|
|
20240522,160400,33801780,6140,6140,6140,6140,0
|
|
20240522,160300,33801780,6140,6140,6140,6140,0
|
|
20240522,160200,33801780,6140,6140,6140,6140,191
|
|
20240522,160100,33801780,6140,6140,6140,6140,0
|
|
20240522,160000,33801780,6140,6140,6140,6140,0
|
|
20240522,155900,33801780,6140,6140,6140,6140,0
|
|
20240522,155800,33801780,6140,6140,6140,6140,0
|
|
20240522,155700,33801780,6140,6140,6140,6140,0
|
|
20240522,155600,33801780,6140,6140,6140,6140,0
|
|
20240522,155500,33801780,6140,6140,6140,6140,0
|
|
20240522,155400,33801780,6140,6140,6140,6140,0
|
|
20240522,155300,33801780,6140,6140,6140,6140,0
|
|
20240522,155200,33801780,6140,6140,6140,6140,0
|
|
20240522,155100,33801780,6140,6140,6140,6140,0
|
|
20240522,155000,33801780,6140,6140,6140,6140,0
|
|
20240522,154900,33801780,6140,6140,6140,6140,0
|
|
20240522,154800,33801780,6140,6140,6140,6140,0
|
|
20240522,154700,33801780,6140,6140,6140,6140,0
|
|
20240522,154600,33801780,6140,6140,6140,6140,0
|
|
20240522,154500,33801780,6140,6140,6140,6140,0
|
|
20240522,154400,33801780,6140,6140,6140,6140,0
|
|
20240522,154300,33801780,6140,6140,6140,6140,0
|
|
20240522,154200,33801780,6140,6140,6140,6140,0
|
|
20240522,154100,33801780,6140,6140,6140,6140,0
|
|
20240522,154000,33801780,6140,6140,6140,6140,0
|
|
20240522,153900,33801780,6140,6140,6140,6140,0
|
|
20240522,153800,33801780,6140,6140,6140,6140,0
|
|
20240522,153700,33801780,6140,6140,6140,6140,0
|
|
20240522,153600,33801780,6140,6140,6140,6140,0
|
|
20240522,153500,33801780,6140,6140,6140,6140,0
|
|
20240522,153400,33801780,6140,6140,6140,6140,0
|
|
20240522,153300,33801780,6140,6140,6140,6140,0
|
|
20240522,153200,33801780,6140,6140,6140,6140,191
|
|
20240522,153100,33801780,6140,6140,6140,6140,0
|
|
20240522,153000,33801780,6140,6140,6140,6140,191
|
|
20240522,152900,32629040,6140,6140,6140,6140,0
|
|
20240522,152800,32629040,6140,6140,6140,6140,0
|
|
20240522,152700,32629040,6140,6140,6140,6140,0
|
|
20240522,152600,32629040,6140,6140,6140,6140,0
|
|
20240522,152500,32629040,6140,6140,6140,6140,0
|
|
20240522,152400,32629040,6140,6140,6140,6140,0
|
|
20240522,152300,32629040,6140,6140,6140,6140,0
|
|
20240522,152200,32629040,6140,6140,6140,6140,0
|
|
20240522,152100,32629040,6140,6140,6140,6140,0
|
|
20240522,152000,32629040,6140,6140,6140,6140,0
|
|
20240522,151900,32629040,6140,6090,6140,6090,1160
|
|
20240522,151800,25552040,6090,6090,6090,6090,0
|
|
20240522,151700,25552040,6090,6090,6090,6090,0
|
|
20240522,151600,25552040,6090,6090,6090,6090,0
|
|
20240522,151500,25552040,6090,6090,6090,6090,1
|
|
20240522,151400,25545950,6090,6090,6090,6090,1
|
|
20240522,151300,25539860,6090,6090,6090,6090,3
|
|
20240522,151200,25521590,6090,6090,6090,6090,2
|
|
20240522,151100,25509410,6090,6090,6090,6090,0
|
|
20240522,151000,25509410,6090,6090,6090,6090,0
|
|
20240522,150900,25509410,6090,6090,6090,6090,0
|
|
20240522,150800,25509410,6090,6090,6090,6090,0
|
|
20240522,150700,25509410,6090,6090,6090,6090,0
|
|
20240522,150600,25509410,6090,6090,6090,6090,99
|
|
20240522,150500,24906500,6090,6090,6090,6090,0
|
|
20240522,150400,24906500,6090,6090,6090,6090,0
|
|
20240522,150300,24906500,6090,6090,6090,6090,0
|
|
20240522,150200,24906500,6090,6090,6090,6090,0
|
|
20240522,150100,24906500,6090,6090,6090,6090,0
|
|
20240522,150000,24906500,6090,6090,6090,6090,0
|
|
20240522,145900,24906500,6090,6090,6090,6090,0
|
|
20240522,145800,24906500,6090,6090,6090,6090,0
|
|
20240522,145700,24906500,6090,6090,6090,6090,0
|
|
20240522,145600,24906500,6090,6090,6090,6090,0
|
|
20240522,145500,24906500,6090,6090,6090,6090,0
|
|
20240522,145400,24906500,6090,6090,6090,6090,0
|
|
20240522,145300,24906500,6090,6090,6090,6090,0
|
|
20240522,145200,24906500,6090,6090,6090,6090,0
|
|
20240522,145100,24906500,6090,6090,6090,6090,0
|
|
20240522,145000,24906500,6090,6090,6090,6090,0
|
|
20240522,144900,24906500,6090,6090,6090,6090,1
|
|
20240522,144800,24900410,6060,6060,6060,6060,0
|
|
20240522,144700,24900410,6060,6060,6060,6060,0
|
|
20240522,144600,24900410,6060,6060,6060,6060,0
|
|
20240522,144500,24900410,6060,6060,6060,6060,3
|
|
20240522,144400,24882230,6090,6090,6090,6090,0
|
|
20240522,144300,24882230,6090,6090,6090,6090,0
|
|
20240522,144200,24882230,6090,6090,6090,6090,0
|
|
20240522,144100,24882230,6090,6090,6090,6090,0
|
|
20240522,144000,24882230,6090,6090,6090,6090,0
|
|
20240522,143900,24882230,6090,6090,6090,6090,0
|
|
20240522,143800,24882230,6090,6090,6090,6090,0
|
|
20240522,143700,24882230,6090,6090,6090,6090,0
|
|
20240522,143600,24882230,6090,6090,6090,6090,0
|
|
20240522,143500,24882230,6090,6090,6090,6090,0
|
|
20240522,143400,24882230,6090,6090,6090,6090,0
|
|
20240522,143300,24882230,6090,6090,6090,6090,0
|
|
20240522,143200,24882230,6090,6090,6090,6090,86
|
|
20240522,143100,24358490,6090,6090,6090,6090,0
|
|
20240522,143000,24358490,6090,6090,6090,6090,100
|
|
20240522,142900,23749490,6090,6090,6090,6090,0
|
|
20240522,142800,23749490,6090,6090,6090,6090,0
|
|
20240522,142700,23749490,6090,6090,6090,6090,0
|
|
20240522,142600,23749490,6090,6080,6090,6080,4
|
|
20240522,142500,23725160,6070,6070,6070,6070,0
|
|
20240522,142400,23725160,6070,6070,6070,6070,0
|
|
20240522,142300,23725160,6070,6070,6070,6070,0
|
|
20240522,142200,23725160,6070,6070,6070,6070,0
|
|
20240522,142100,23725160,6070,6070,6070,6070,0
|
|
20240522,142000,23725160,6070,6070,6070,6070,0
|
|
20240522,141900,23725160,6070,6070,6070,6070,0
|
|
20240522,141800,23725160,6070,6070,6070,6070,8
|
|
20240522,141700,23676600,6090,6090,6090,6090,0
|
|
20240522,141600,23676600,6090,6090,6090,6090,0
|
|
20240522,141500,23676600,6090,6090,6090,6090,0
|
|
20240522,141400,23676600,6090,6090,6090,6090,0
|
|
20240522,141300,23676600,6090,6090,6090,6090,0
|
|
20240522,141200,23676600,6090,6090,6090,6090,1
|
|
20240522,141100,23670510,6080,6080,6080,6080,0
|
|
20240522,141000,23670510,6080,6080,6080,6080,0
|
|
20240522,140900,23670510,6080,6080,6080,6080,10
|
|
20240522,140800,23609710,6090,6090,6090,6090,0
|
|
20240522,140700,23609710,6090,6090,6090,6090,0
|
|
20240522,140600,23609710,6090,6090,6090,6090,0
|
|
20240522,140500,23609710,6090,6090,6090,6090,0
|
|
20240522,140400,23609710,6090,6090,6090,6090,0
|
|
20240522,140300,23609710,6090,6090,6090,6090,0
|
|
20240522,140200,23609710,6090,6090,6090,6090,0
|
|
20240522,140100,23609710,6090,6090,6090,6090,0
|
|
20240522,140000,23609710,6090,6090,6090,6090,0
|
|
20240522,135900,23609710,6090,6080,6090,6080,157
|
|
20240522,135800,22655140,6080,6080,6080,6080,0
|
|
20240522,135700,22655140,6080,6080,6080,6080,0
|
|
20240522,135600,22655140,6080,6080,6080,6080,0
|
|
20240522,135500,22655140,6080,6080,6080,6080,0
|
|
20240522,135400,22655140,6080,6080,6080,6080,0
|
|
20240522,135300,22655140,6080,6080,6080,6080,0
|
|
20240522,135200,22655140,6080,6080,6080,6080,0
|
|
20240522,135100,22655140,6080,6080,6080,6080,0
|
|
20240522,135000,22655140,6080,6080,6080,6080,0
|
|
20240522,134900,22655140,6080,6080,6080,6080,0
|
|
20240522,134800,22655140,6080,6080,6080,6080,0
|
|
20240522,134700,22655140,6080,6080,6080,6080,4
|
|
20240522,134600,22630820,6070,6070,6070,6070,0
|
|
20240522,134500,22630820,6070,6070,6070,6070,0
|
|
20240522,134400,22630820,6070,6070,6070,6070,0
|
|
20240522,134300,22630820,6070,6070,6070,6070,0
|
|
20240522,134200,22630820,6070,6070,6070,6070,0
|
|
20240522,134100,22630820,6070,6070,6070,6070,0
|
|
20240522,134000,22630820,6070,6070,6070,6070,0
|
|
20240522,133900,22630820,6070,6070,6070,6070,0
|
|
20240522,133800,22630820,6070,6070,6070,6070,8
|
|
20240522,133700,22582260,6080,6080,6080,6080,0
|
|
20240522,133600,22582260,6080,6080,6080,6080,0
|
|
20240522,133500,22582260,6080,6080,6080,6080,0
|
|
20240522,133400,22582260,6080,6080,6080,6080,0
|
|
20240522,133300,22582260,6080,6080,6080,6080,0
|
|
20240522,133200,22582260,6080,6080,6080,6080,13
|
|
20240522,133100,22503220,6090,6090,6090,6090,0
|
|
20240522,133000,22503220,6090,6090,6090,6090,0
|
|
20240522,132900,22503220,6090,6090,6090,6090,0
|
|
20240522,132800,22503220,6090,6090,6090,6090,0
|
|
20240522,132700,22503220,6090,6090,6090,6090,0
|
|
20240522,132600,22503220,6090,6090,6090,6090,0
|
|
20240522,132500,22503220,6090,6090,6090,6090,0
|
|
20240522,132400,22503220,6090,6090,6090,6090,0
|
|
20240522,132300,22503220,6090,6090,6090,6090,0
|
|
20240522,132200,22503220,6090,6090,6090,6090,0
|
|
20240522,132100,22503220,6090,6090,6090,6090,0
|
|
20240522,132000,22503220,6090,6090,6090,6090,0
|
|
20240522,131900,22503220,6090,6090,6090,6090,0
|
|
20240522,131800,22503220,6090,6090,6090,6090,0
|
|
20240522,131700,22503220,6090,6090,6090,6090,0
|
|
20240522,131600,22503220,6090,6090,6090,6090,0
|
|
20240522,131500,22503220,6090,6090,6090,6090,1
|
|
20240522,131400,22497130,6090,6090,6090,6090,0
|
|
20240522,131300,22497130,6090,6090,6090,6090,0
|
|
20240522,131200,22497130,6090,6090,6090,6090,0
|
|
20240522,131100,22497130,6090,6090,6090,6090,0
|
|
20240522,131000,22497130,6090,6090,6090,6090,0
|
|
20240522,130900,22497130,6090,6090,6090,6090,0
|
|
20240522,130800,22497130,6090,6090,6090,6090,5
|
|
20240522,130700,22466680,6090,6090,6090,6090,0
|
|
20240522,130600,22466680,6090,6090,6090,6090,0
|
|
20240522,130500,22466680,6090,6090,6090,6090,0
|
|
20240522,130400,22466680,6090,6090,6090,6090,0
|
|
20240522,130300,22466680,6090,6090,6090,6090,0
|
|
20240522,130200,22466680,6090,6090,6090,6090,0
|
|
20240522,130100,22466680,6090,6090,6090,6090,0
|
|
20240522,130000,22466680,6090,6090,6090,6090,0
|
|
20240522,125900,22466680,6090,6090,6090,6090,0
|
|
20240522,125800,22466680,6090,6090,6090,6090,0
|
|
20240522,125700,22466680,6090,6090,6090,6090,0
|
|
20240522,125600,22466680,6090,6090,6090,6090,0
|
|
20240522,125500,22466680,6090,6090,6090,6090,0
|
|
20240522,125400,22466680,6090,6090,6090,6090,0
|
|
20240522,125300,22466680,6090,6090,6090,6090,0
|
|
20240522,125200,22466680,6090,6090,6090,6090,0
|
|
20240522,125100,22466680,6090,6090,6090,6090,0
|
|
20240522,125000,22466680,6090,6090,6090,6090,0
|
|
20240522,124900,22466680,6090,6090,6090,6090,0
|
|
20240522,124800,22466680,6090,6090,6090,6090,0
|
|
20240522,124700,22466680,6090,6090,6090,6090,0
|
|
20240522,124600,22466680,6090,6090,6090,6090,0
|
|
20240522,124500,22466680,6090,6090,6090,6090,0
|
|
20240522,124400,22466680,6090,6090,6090,6090,0
|
|
20240522,124300,22466680,6090,6090,6090,6090,0
|
|
20240522,124200,22466680,6090,6090,6090,6090,0
|
|
20240522,124100,22466680,6090,6090,6090,6090,0
|
|
20240522,124000,22466680,6090,6090,6090,6090,0
|
|
20240522,123900,22466680,6090,6090,6090,6090,0
|
|
20240522,123800,22466680,6090,6090,6090,6090,0
|
|
20240522,123700,22466680,6090,6090,6090,6090,0
|
|
20240522,123600,22466680,6090,6090,6090,6090,4
|
|
20240522,123500,22442320,6090,6090,6090,6090,0
|
|
20240522,123400,22442320,6090,6090,6090,6090,0
|
|
20240522,123300,22442320,6090,6090,6090,6090,0
|
|
20240522,123200,22442320,6090,6090,6090,6090,0
|
|
20240522,123100,22442320,6090,6090,6090,6090,0
|
|
20240522,123000,22442320,6090,6080,6090,6080,6
|
|
20240522,122900,22405820,6080,6080,6080,6080,0
|
|
20240522,122800,22405820,6080,6080,6080,6080,0
|
|
20240522,122700,22405820,6080,6080,6080,6080,0
|
|
20240522,122600,22405820,6080,6080,6080,6080,0
|
|
20240522,122500,22405820,6080,6080,6080,6080,0
|
|
20240522,122400,22405820,6080,6080,6080,6080,0
|
|
20240522,122300,22405820,6080,6080,6080,6080,0
|
|
20240522,122200,22405820,6080,6080,6080,6080,0
|
|
20240522,122100,22405820,6080,6080,6080,6080,0
|
|
20240522,122000,22405820,6080,6080,6080,6080,0
|
|
20240522,121900,22405820,6080,6080,6080,6080,0
|
|
20240522,121800,22405820,6080,6080,6080,6080,0
|
|
20240522,121700,22405820,6080,6080,6080,6080,0
|
|
20240522,121600,22405820,6080,6080,6080,6080,0
|
|
20240522,121500,22405820,6080,6080,6080,6080,0
|
|
20240522,121400,22405820,6080,6080,6080,6080,0
|
|
20240522,121300,22405820,6080,6080,6080,6080,30
|
|
20240522,121200,22223420,6080,6080,6080,6080,2
|
|
20240522,121100,22211260,6090,6090,6090,6090,0
|
|
20240522,121000,22211260,6090,6090,6090,6090,0
|
|
20240522,120900,22211260,6090,6080,6090,6080,49
|
|
20240522,120800,21913330,6080,6080,6080,6080,0
|
|
20240522,120700,21913330,6080,6080,6080,6080,0
|
|
20240522,120600,21913330,6080,6080,6080,6080,0
|
|
20240522,120500,21913330,6080,6080,6080,6080,0
|
|
20240522,120400,21913330,6080,6080,6080,6080,0
|
|
20240522,120300,21913330,6080,6030,6080,6030,65
|
|
20240522,120200,21521140,6030,6030,6030,6030,0
|
|
20240522,120100,21521140,6030,6050,6050,5990,2402
|
|
20240522,120000,7071360,6090,6090,6090,6090,5
|
|
20240522,115900,7040910,6090,6090,6090,6090,0
|
|
20240522,115800,7040910,6090,6090,6090,6090,0
|
|
20240522,115700,7040910,6090,6090,6090,6090,0
|
|
20240522,115600,7040910,6090,6090,6090,6090,0
|
|
20240522,115500,7040910,6090,6090,6090,6090,0
|
|
20240522,115400,7040910,6090,6090,6090,6090,0
|
|
20240522,115300,7040910,6090,6090,6090,6090,0
|
|
20240522,115200,7040910,6090,6090,6090,6090,0
|
|
20240522,115100,7040910,6090,6090,6090,6090,0
|
|
20240522,115000,7040910,6090,6090,6090,6090,0
|
|
20240522,114900,7040910,6090,6090,6090,6090,1
|
|
20240522,114800,7034820,6080,6080,6080,6080,0
|
|
20240522,114700,7034820,6080,6080,6080,6080,0
|
|
20240522,114600,7034820,6080,6080,6080,6080,0
|
|
20240522,114500,7034820,6080,6080,6080,6080,0
|
|
20240522,114400,7034820,6080,6080,6080,6080,30
|
|
20240522,114300,6852420,6100,6100,6100,6100,0
|
|
20240522,114200,6852420,6100,6100,6100,6100,0
|
|
20240522,114100,6852420,6100,6100,6100,6100,0
|
|
20240522,114000,6852420,6100,6100,6100,6100,0
|
|
20240522,113900,6852420,6100,6100,6100,6100,0
|
|
20240522,113800,6852420,6100,6100,6100,6100,0
|
|
20240522,113700,6852420,6100,6100,6100,6100,0
|
|
20240522,113600,6852420,6100,6100,6100,6100,0
|
|
20240522,113500,6852420,6100,6100,6100,6100,0
|
|
20240522,113400,6852420,6100,6100,6100,6100,0
|
|
20240522,113300,6852420,6100,6100,6100,6100,0
|
|
20240522,113200,6852420,6100,6100,6100,6100,0
|
|
20240522,113100,6852420,6100,6100,6100,6100,0
|
|
20240522,113000,6852420,6100,6100,6100,6100,0
|
|
20240522,112900,6852420,6100,6100,6100,6100,0
|
|
20240522,112800,6852420,6100,6100,6100,6100,0
|
|
20240522,112700,6852420,6100,6100,6100,6100,0
|
|
20240522,112600,6852420,6100,6100,6100,6100,0
|
|
20240522,112500,6852420,6100,6100,6100,6100,0
|
|
20240522,112400,6852420,6100,6100,6100,6100,0
|
|
20240522,112300,6852420,6100,6100,6100,6100,0
|
|
20240522,112200,6852420,6100,6100,6100,6100,0
|
|
20240522,112100,6852420,6100,6100,6100,6100,0
|
|
20240522,112000,6852420,6100,6100,6100,6100,0
|
|
20240522,111900,6852420,6100,6100,6100,6100,0
|
|
20240522,111800,6852420,6100,6100,6100,6100,0
|
|
20240522,111700,6852420,6100,6100,6100,6100,0
|
|
20240522,111600,6852420,6100,6100,6100,6100,0
|
|
20240522,111500,6852420,6100,6100,6100,6100,1
|
|
20240522,111400,6846320,6050,6050,6050,6050,0
|
|
20240522,111300,6846320,6050,6050,6050,6050,42
|
|
20240522,111200,6592220,6100,6100,6100,6100,0
|
|
20240522,111100,6592220,6100,6100,6100,6100,0
|
|
20240522,111000,6592220,6100,6100,6100,6100,0
|
|
20240522,110900,6592220,6100,6100,6100,6100,0
|
|
20240522,110800,6592220,6100,6100,6100,6100,0
|
|
20240522,110700,6592220,6100,6100,6100,6100,0
|
|
20240522,110600,6592220,6100,6100,6100,6100,0
|
|
20240522,110500,6592220,6100,6100,6100,6100,0
|
|
20240522,110400,6592220,6100,6100,6100,6100,0
|
|
20240522,110300,6592220,6100,6100,6100,6100,0
|
|
20240522,110200,6592220,6100,6100,6100,6100,0
|
|
20240522,110100,6592220,6100,6100,6100,6100,0
|
|
20240522,110000,6592220,6100,6100,6100,6100,0
|
|
20240522,105900,6592220,6100,6100,6100,6100,0
|
|
20240522,105800,6592220,6100,6100,6100,6100,1
|
|
20240522,105700,6586120,6050,6050,6050,6050,0
|
|
20240522,105600,6586120,6050,6050,6050,6050,0
|
|
20240522,105500,6586120,6050,6050,6050,6050,0
|
|
20240522,105400,6586120,6050,6050,6050,6050,0
|
|
20240522,105300,6586120,6050,6050,6050,6050,0
|
|
20240522,105200,6586120,6050,6050,6050,6050,0
|
|
20240522,105100,6586120,6050,6050,6050,6050,0
|
|
20240522,105000,6586120,6050,6050,6050,6050,2
|
|
20240522,104900,6574020,6090,6090,6090,6090,0
|
|
20240522,104800,6574020,6090,6090,6090,6090,0
|
|
20240522,104700,6574020,6090,6090,6090,6090,0
|
|
20240522,104600,6574020,6090,6090,6090,6090,2
|
|
20240522,104500,6561840,6090,6090,6090,6090,0
|
|
20240522,104400,6561840,6090,6090,6090,6090,0
|
|
20240522,104300,6561840,6090,6090,6090,6090,25
|
|
20240522,104200,6409590,6070,6070,6070,6070,15
|
|
20240522,104100,6318540,6070,6070,6070,6070,0
|
|
20240522,104000,6318540,6070,6070,6070,6070,0
|
|
20240522,103900,6318540,6070,6070,6070,6070,0
|
|
20240522,103800,6318540,6070,6070,6070,6070,0
|
|
20240522,103700,6318540,6070,6060,6070,6060,13
|
|
20240522,103600,6239730,6070,6070,6070,6070,1
|
|
20240522,103500,6233660,6060,6060,6060,6060,0
|
|
20240522,103400,6233660,6060,6060,6060,6060,105
|
|
20240522,103300,5597360,6070,6090,6090,6070,362
|
|
20240522,103200,3395910,6100,6100,6100,6100,1
|
|
20240522,103100,3389810,6100,6100,6100,6100,0
|
|
20240522,103000,3389810,6100,6100,6100,6100,0
|
|
20240522,102900,3389810,6100,6100,6100,6100,0
|
|
20240522,102800,3389810,6100,6100,6100,6100,0
|
|
20240522,102700,3389810,6100,6100,6100,6100,0
|
|
20240522,102600,3389810,6100,6100,6100,6100,0
|
|
20240522,102500,3389810,6100,6100,6100,6100,0
|
|
20240522,102400,3389810,6100,6100,6100,6100,0
|
|
20240522,102300,3389810,6100,6100,6100,6100,0
|
|
20240522,102200,3389810,6100,6100,6100,6100,0
|
|
20240522,102100,3389810,6100,6100,6100,6100,0
|
|
20240522,102000,3389810,6100,6100,6100,6100,0
|
|
20240522,101900,3389810,6100,6100,6100,6100,0
|
|
20240522,101800,3389810,6100,6100,6100,6100,0
|
|
20240522,101700,3389810,6100,6100,6100,6100,1
|
|
20240522,101600,3383710,6100,6100,6100,6100,0
|
|
20240522,101500,3383710,6100,6100,6100,6100,0
|
|
20240522,101400,3383710,6100,6100,6100,6100,0
|
|
20240522,101300,3383710,6100,6100,6100,6100,0
|
|
20240522,101200,3383710,6100,6100,6100,6100,0
|
|
20240522,101100,3383710,6100,6100,6100,6100,0
|
|
20240522,101000,3383710,6100,6100,6100,6100,0
|
|
20240522,100900,3383710,6100,6100,6100,6100,0
|
|
20240522,100800,3383710,6100,6100,6100,6100,0
|
|
20240522,100700,3383710,6100,6100,6100,6100,0
|
|
20240522,100600,3383710,6100,6100,6100,6100,0
|
|
20240522,100500,3383710,6100,6100,6100,6100,0
|
|
20240522,100400,3383710,6100,6100,6100,6100,0
|
|
20240522,100300,3383710,6100,6100,6100,6100,0
|
|
20240522,100200,3383710,6100,6100,6100,6100,0
|
|
20240522,100100,3383710,6100,6100,6100,6100,0
|
|
20240522,100000,3383710,6100,6100,6100,6100,0
|
|
20240522,095900,3383710,6100,6100,6100,6100,0
|
|
20240522,095800,3383710,6100,6100,6100,6100,0
|
|
20240522,095700,3383710,6100,6100,6100,6100,4
|
|
20240522,095600,3359310,6100,6100,6100,6100,0
|
|
20240522,095500,3359310,6100,6100,6100,6100,0
|
|
20240522,095400,3359310,6100,6100,6100,6100,0
|
|
20240522,095300,3359310,6100,6100,6100,6100,0
|
|
20240522,095200,3359310,6100,6100,6100,6100,0
|
|
20240522,095100,3359310,6100,6100,6100,6100,0
|
|
20240522,095000,3359310,6100,6100,6100,6100,0
|
|
20240522,094900,3359310,6100,6100,6100,6100,0
|
|
20240522,094800,3359310,6100,6100,6100,6100,0
|
|
20240522,094700,3359310,6100,6100,6100,6100,0
|
|
20240522,094600,3359310,6100,6100,6100,6100,0
|
|
20240522,094500,3359310,6100,6100,6100,6100,2
|
|
20240522,094400,3347110,6090,6090,6090,6090,0
|
|
20240522,094300,3347110,6090,6090,6090,6090,0
|
|
20240522,094200,3347110,6090,6090,6090,6090,0
|
|
20240522,094100,3347110,6090,6090,6090,6090,0
|
|
20240522,094000,3347110,6090,6090,6090,6090,0
|
|
20240522,093900,3347110,6090,6090,6090,6090,0
|
|
20240522,093800,3347110,6090,6090,6090,6090,1
|
|
20240522,093700,3341020,6090,6090,6090,6090,0
|
|
20240522,093600,3341020,6090,6090,6090,6090,6
|
|
20240522,093500,3304480,6090,6090,6090,6090,3
|
|
20240522,093400,3286210,6100,6100,6100,6100,1
|
|
20240522,093300,3280110,6080,6090,6090,6080,200
|
|
20240522,093200,2064000,6100,6100,6100,6100,0
|
|
20240522,093100,2064000,6100,6100,6100,6100,0
|
|
20240522,093000,2064000,6100,6100,6100,6100,0
|
|
20240522,092900,2064000,6100,6100,6100,6100,0
|
|
20240522,092800,2064000,6100,6100,6100,6100,0
|
|
20240522,092700,2064000,6100,6100,6100,6100,0
|
|
20240522,092600,2064000,6100,6100,6100,6100,1
|
|
20240522,092500,2057900,6080,6080,6080,6080,0
|
|
20240522,092400,2057900,6080,6080,6080,6080,0
|
|
20240522,092300,2057900,6080,6080,6080,6080,200
|
|
20240522,092200,841900,6090,6090,6090,6090,0
|
|
20240522,092100,841900,6090,6090,6090,6090,0
|
|
20240522,092000,841900,6090,6090,6090,6090,100
|
|
20240522,091900,232900,6090,6090,6090,6090,0
|
|
20240522,091800,232900,6090,6090,6090,6090,0
|
|
20240522,091700,232900,6090,6090,6090,6090,0
|
|
20240522,091600,232900,6090,6090,6090,6090,0
|
|
20240522,091500,232900,6090,6090,6090,6090,1
|
|
20240522,091400,226810,6100,6100,6100,6100,0
|
|
20240522,091300,226810,6100,6100,6100,6100,0
|
|
20240522,091200,226810,6100,6100,6100,6100,0
|
|
20240522,091100,226810,6100,6100,6100,6100,0
|
|
20240522,091000,226810,6100,6100,6100,6100,0
|
|
20240522,090900,226810,6100,6100,6100,6100,9
|
|
20240522,090800,171910,6140,6140,6140,6140,0
|
|
20240522,090700,171910,6140,6140,6140,6140,0
|
|
20240522,090600,171910,6140,6140,6140,6140,0
|
|
20240522,090500,171910,6140,6140,6140,6140,0
|
|
20240522,090400,171910,6140,6140,6140,6140,0
|
|
20240522,090300,171910,6140,6140,6140,6140,0
|
|
20240522,090200,171910,6140,6130,6140,6130,21
|
|
20240522,090100,43120,6160,6160,6160,6160,0
|
|
20240522,090000,43120,6160,6160,6160,6160,7
|