580 lines
26 KiB
CSV
580 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,183700,39471100,9650,9650,9650,9650,773
|
|
20240522,183600,39471100,9650,9650,9650,9650,0
|
|
20240522,183500,39471100,9650,9650,9650,9650,0
|
|
20240522,183400,39471100,9650,9650,9650,9650,0
|
|
20240522,183300,39471100,9650,9650,9650,9650,0
|
|
20240522,183200,39471100,9650,9650,9650,9650,0
|
|
20240522,183100,39471100,9650,9650,9650,9650,0
|
|
20240522,183000,39471100,9650,9650,9650,9650,0
|
|
20240522,182900,39471100,9650,9650,9650,9650,0
|
|
20240522,182800,39471100,9650,9650,9650,9650,0
|
|
20240522,182700,39471100,9650,9650,9650,9650,0
|
|
20240522,182600,39471100,9650,9650,9650,9650,0
|
|
20240522,182500,39471100,9650,9650,9650,9650,0
|
|
20240522,182400,39471100,9650,9650,9650,9650,0
|
|
20240522,182300,39471100,9650,9650,9650,9650,0
|
|
20240522,182200,39471100,9650,9650,9650,9650,0
|
|
20240522,182100,39471100,9650,9650,9650,9650,0
|
|
20240522,182000,39471100,9650,9650,9650,9650,0
|
|
20240522,181900,39471100,9650,9650,9650,9650,0
|
|
20240522,181800,39471100,9650,9650,9650,9650,0
|
|
20240522,181700,39471100,9650,9650,9650,9650,0
|
|
20240522,181600,39471100,9650,9650,9650,9650,0
|
|
20240522,181500,39471100,9650,9650,9650,9650,0
|
|
20240522,181400,39471100,9650,9650,9650,9650,0
|
|
20240522,181300,39471100,9650,9650,9650,9650,0
|
|
20240522,181200,39471100,9650,9650,9650,9650,0
|
|
20240522,181100,39471100,9650,9650,9650,9650,0
|
|
20240522,181000,39471100,9650,9650,9650,9650,0
|
|
20240522,180900,39471100,9650,9650,9650,9650,0
|
|
20240522,180800,39471100,9650,9650,9650,9650,0
|
|
20240522,180700,39471100,9650,9650,9650,9650,773
|
|
20240522,180600,39471100,9650,9650,9650,9650,0
|
|
20240522,180500,39471100,9650,9650,9650,9650,0
|
|
20240522,180400,39471100,9650,9650,9650,9650,0
|
|
20240522,180300,39471100,9650,9650,9650,9650,0
|
|
20240522,180200,39471100,9650,9650,9650,9650,0
|
|
20240522,180100,39471100,9650,9650,9650,9650,0
|
|
20240522,180000,39471100,9650,9650,9650,9650,0
|
|
20240522,175900,39471100,9650,9650,9650,9650,0
|
|
20240522,175800,39471100,9650,9650,9650,9650,0
|
|
20240522,175700,39471100,9650,9650,9650,9650,0
|
|
20240522,175600,39471100,9650,9650,9650,9650,0
|
|
20240522,175500,39471100,9650,9650,9650,9650,0
|
|
20240522,175400,39471100,9650,9650,9650,9650,0
|
|
20240522,175300,39471100,9650,9650,9650,9650,0
|
|
20240522,175200,39471100,9650,9650,9650,9650,0
|
|
20240522,175100,39471100,9650,9650,9650,9650,0
|
|
20240522,175000,39471100,9650,9650,9650,9650,0
|
|
20240522,174900,39471100,9650,9650,9650,9650,0
|
|
20240522,174800,39471100,9650,9650,9650,9650,0
|
|
20240522,174700,39471100,9650,9650,9650,9650,0
|
|
20240522,174600,39471100,9650,9650,9650,9650,0
|
|
20240522,174500,39471100,9650,9650,9650,9650,0
|
|
20240522,174400,39471100,9650,9650,9650,9650,0
|
|
20240522,174300,39471100,9650,9650,9650,9650,0
|
|
20240522,174200,39471100,9650,9650,9650,9650,0
|
|
20240522,174100,39471100,9650,9650,9650,9650,0
|
|
20240522,174000,39471100,9650,9650,9650,9650,0
|
|
20240522,173900,39471100,9650,9650,9650,9650,0
|
|
20240522,173800,39471100,9650,9650,9650,9650,0
|
|
20240522,173700,39471100,9650,9650,9650,9650,773
|
|
20240522,173600,39471100,9650,9650,9650,9650,0
|
|
20240522,173500,39471100,9650,9650,9650,9650,0
|
|
20240522,173400,39471100,9650,9650,9650,9650,0
|
|
20240522,173300,39471100,9650,9650,9650,9650,0
|
|
20240522,173200,39471100,9650,9650,9650,9650,0
|
|
20240522,173100,39471100,9650,9650,9650,9650,0
|
|
20240522,173000,39471100,9650,9650,9650,9650,0
|
|
20240522,172900,39471100,9650,9650,9650,9650,0
|
|
20240522,172800,39471100,9650,9650,9650,9650,0
|
|
20240522,172700,39471100,9650,9650,9650,9650,0
|
|
20240522,172600,39471100,9650,9650,9650,9650,0
|
|
20240522,172500,39471100,9650,9650,9650,9650,0
|
|
20240522,172400,39471100,9650,9650,9650,9650,0
|
|
20240522,172300,39471100,9650,9650,9650,9650,0
|
|
20240522,172200,39471100,9650,9650,9650,9650,0
|
|
20240522,172100,39471100,9650,9650,9650,9650,0
|
|
20240522,172000,39471100,9650,9650,9650,9650,0
|
|
20240522,171900,39471100,9650,9650,9650,9650,0
|
|
20240522,171800,39471100,9650,9650,9650,9650,0
|
|
20240522,171700,39471100,9650,9650,9650,9650,0
|
|
20240522,171600,39471100,9650,9650,9650,9650,0
|
|
20240522,171500,39471100,9650,9650,9650,9650,0
|
|
20240522,171400,39471100,9650,9650,9650,9650,0
|
|
20240522,171300,39471100,9650,9650,9650,9650,0
|
|
20240522,171200,39471100,9650,9650,9650,9650,0
|
|
20240522,171100,39471100,9650,9650,9650,9650,0
|
|
20240522,171000,39471100,9650,9650,9650,9650,0
|
|
20240522,170900,39471100,9650,9650,9650,9650,0
|
|
20240522,170800,39471100,9650,9650,9650,9650,0
|
|
20240522,170700,39471100,9650,9650,9650,9650,773
|
|
20240522,170600,39471100,9650,9650,9650,9650,0
|
|
20240522,170500,39471100,9650,9650,9650,9650,0
|
|
20240522,170400,39471100,9650,9650,9650,9650,0
|
|
20240522,170300,39471100,9650,9650,9650,9650,0
|
|
20240522,170200,39471100,9650,9650,9650,9650,0
|
|
20240522,170100,39471100,9650,9650,9650,9650,0
|
|
20240522,170000,39471100,9650,9650,9650,9650,0
|
|
20240522,165900,39471100,9650,9650,9650,9650,0
|
|
20240522,165800,39471100,9650,9650,9650,9650,0
|
|
20240522,165700,39471100,9650,9650,9650,9650,0
|
|
20240522,165600,39471100,9650,9650,9650,9650,0
|
|
20240522,165500,39471100,9650,9650,9650,9650,0
|
|
20240522,165400,39471100,9650,9650,9650,9650,0
|
|
20240522,165300,39471100,9650,9650,9650,9650,0
|
|
20240522,165200,39471100,9650,9650,9650,9650,0
|
|
20240522,165100,39471100,9650,9650,9650,9650,0
|
|
20240522,165000,39471100,9650,9650,9650,9650,0
|
|
20240522,164900,39471100,9650,9650,9650,9650,0
|
|
20240522,164800,39471100,9650,9650,9650,9650,0
|
|
20240522,164700,39471100,9650,9650,9650,9650,0
|
|
20240522,164600,39471100,9650,9650,9650,9650,0
|
|
20240522,164500,39471100,9650,9650,9650,9650,0
|
|
20240522,164400,39471100,9650,9650,9650,9650,0
|
|
20240522,164300,39471100,9650,9650,9650,9650,0
|
|
20240522,164200,39471100,9650,9650,9650,9650,0
|
|
20240522,164100,39471100,9650,9650,9650,9650,0
|
|
20240522,164000,39471100,9650,9650,9650,9650,0
|
|
20240522,163900,39471100,9650,9650,9650,9650,0
|
|
20240522,163800,39471100,9650,9650,9650,9650,0
|
|
20240522,163700,39471100,9650,9650,9650,9650,773
|
|
20240522,163600,39471100,9650,9650,9650,9650,0
|
|
20240522,163500,39471100,9650,9650,9650,9650,0
|
|
20240522,163400,39471100,9650,9650,9650,9650,0
|
|
20240522,163300,39471100,9650,9650,9650,9650,0
|
|
20240522,163200,39471100,9650,9650,9650,9650,0
|
|
20240522,163100,39471100,9650,9650,9650,9650,0
|
|
20240522,163000,39471100,9650,9650,9650,9650,0
|
|
20240522,162900,39471100,9650,9650,9650,9650,0
|
|
20240522,162800,39471100,9650,9650,9650,9650,0
|
|
20240522,162700,39471100,9650,9650,9650,9650,0
|
|
20240522,162600,39471100,9650,9650,9650,9650,0
|
|
20240522,162500,39471100,9650,9650,9650,9650,0
|
|
20240522,162400,39471100,9650,9650,9650,9650,0
|
|
20240522,162300,39471100,9650,9650,9650,9650,0
|
|
20240522,162200,39471100,9650,9650,9650,9650,0
|
|
20240522,162100,39471100,9650,9650,9650,9650,0
|
|
20240522,162000,39471100,9650,9650,9650,9650,0
|
|
20240522,161900,39471100,9650,9650,9650,9650,0
|
|
20240522,161800,39471100,9650,9650,9650,9650,0
|
|
20240522,161700,39471100,9650,9650,9650,9650,0
|
|
20240522,161600,39471100,9650,9650,9650,9650,0
|
|
20240522,161500,39471100,9650,9650,9650,9650,0
|
|
20240522,161400,39471100,9650,9650,9650,9650,0
|
|
20240522,161300,39471100,9650,9650,9650,9650,0
|
|
20240522,161200,39471100,9650,9650,9650,9650,0
|
|
20240522,161100,39471100,9650,9650,9650,9650,0
|
|
20240522,161000,39471100,9650,9650,9650,9650,0
|
|
20240522,160900,39471100,9650,9650,9650,9650,0
|
|
20240522,160800,39471100,9650,9650,9650,9650,0
|
|
20240522,160700,39471100,9650,9650,9650,9650,773
|
|
20240522,160600,39471100,9650,9650,9650,9650,0
|
|
20240522,160500,39471100,9650,9650,9650,9650,0
|
|
20240522,160400,39471100,9650,9650,9650,9650,0
|
|
20240522,160300,39471100,9650,9650,9650,9650,0
|
|
20240522,160200,39471100,9650,9650,9650,9650,0
|
|
20240522,160100,39471100,9650,9650,9650,9650,0
|
|
20240522,160000,39471100,9650,9650,9650,9650,0
|
|
20240522,155900,39471100,9650,9650,9650,9650,0
|
|
20240522,155800,39471100,9650,9650,9650,9650,0
|
|
20240522,155700,39471100,9650,9650,9650,9650,0
|
|
20240522,155600,39471100,9650,9650,9650,9650,0
|
|
20240522,155500,39471100,9650,9650,9650,9650,0
|
|
20240522,155400,39471100,9650,9650,9650,9650,0
|
|
20240522,155300,39471100,9650,9650,9650,9650,0
|
|
20240522,155200,39471100,9650,9650,9650,9650,0
|
|
20240522,155100,39471100,9650,9650,9650,9650,0
|
|
20240522,155000,39471100,9650,9650,9650,9650,0
|
|
20240522,154900,39471100,9650,9650,9650,9650,0
|
|
20240522,154800,39471100,9650,9650,9650,9650,0
|
|
20240522,154700,39471100,9650,9650,9650,9650,0
|
|
20240522,154600,39471100,9650,9650,9650,9650,0
|
|
20240522,154500,39471100,9650,9650,9650,9650,0
|
|
20240522,154400,39471100,9650,9650,9650,9650,0
|
|
20240522,154300,39471100,9650,9650,9650,9650,0
|
|
20240522,154200,39471100,9650,9650,9650,9650,0
|
|
20240522,154100,39471100,9650,9650,9650,9650,0
|
|
20240522,154000,39471100,9650,9650,9650,9650,0
|
|
20240522,153900,39471100,9650,9650,9650,9650,0
|
|
20240522,153800,39471100,9650,9650,9650,9650,0
|
|
20240522,153700,39471100,9650,9650,9650,9650,773
|
|
20240522,153600,39471100,9650,9650,9650,9650,0
|
|
20240522,153500,39471100,9650,9650,9650,9650,0
|
|
20240522,153400,39471100,9650,9650,9650,9650,0
|
|
20240522,153300,39471100,9650,9650,9650,9650,0
|
|
20240522,153200,39471100,9650,9650,9650,9650,0
|
|
20240522,153100,39471100,9650,9650,9650,9650,0
|
|
20240522,153000,39471100,9650,9650,9650,9650,773
|
|
20240522,152900,32011650,9720,9720,9720,9720,0
|
|
20240522,152800,32011650,9720,9720,9720,9720,0
|
|
20240522,152700,32011650,9720,9720,9720,9720,0
|
|
20240522,152600,32011650,9720,9720,9720,9720,0
|
|
20240522,152500,32011650,9720,9720,9720,9720,0
|
|
20240522,152400,32011650,9720,9720,9720,9720,0
|
|
20240522,152300,32011650,9720,9720,9720,9720,0
|
|
20240522,152200,32011650,9720,9720,9720,9720,0
|
|
20240522,152100,32011650,9720,9720,9720,9720,0
|
|
20240522,152000,32011650,9720,9720,9720,9720,0
|
|
20240522,151900,32011650,9720,9710,9720,9710,129
|
|
20240522,151800,30758170,9710,9710,9710,9710,42
|
|
20240522,151700,30350350,9710,9710,9710,9710,25
|
|
20240522,151600,30107600,9710,9710,9710,9710,45
|
|
20240522,151500,29670650,9710,9710,9710,9710,1
|
|
20240522,151400,29660940,9710,9710,9710,9710,19
|
|
20240522,151300,29476450,9710,9710,9710,9710,19
|
|
20240522,151200,29291960,9710,9710,9710,9710,0
|
|
20240522,151100,29291960,9710,9710,9710,9710,31
|
|
20240522,151000,28990950,9720,9720,9720,9720,2
|
|
20240522,150900,28971510,9710,9710,9710,9710,0
|
|
20240522,150800,28971510,9710,9710,9710,9710,36
|
|
20240522,150700,28621950,9710,9710,9710,9710,0
|
|
20240522,150600,28621950,9710,9710,9710,9710,0
|
|
20240522,150500,28621950,9710,9770,9770,9710,1500
|
|
20240522,150400,14028890,9770,9770,9770,9770,0
|
|
20240522,150300,14028890,9770,9770,9770,9770,24
|
|
20240522,150200,13794410,9770,9770,9770,9770,0
|
|
20240522,150100,13794410,9770,9770,9770,9770,18
|
|
20240522,150000,13618550,9770,9770,9770,9770,0
|
|
20240522,145900,13618550,9770,9770,9770,9770,0
|
|
20240522,145800,13618550,9770,9770,9770,9770,0
|
|
20240522,145700,13618550,9770,9770,9770,9770,0
|
|
20240522,145600,13618550,9770,9770,9770,9770,0
|
|
20240522,145500,13618550,9770,9770,9770,9770,0
|
|
20240522,145400,13618550,9770,9770,9770,9770,20
|
|
20240522,145300,13423150,9770,9770,9770,9770,0
|
|
20240522,145200,13423150,9770,9770,9770,9770,0
|
|
20240522,145100,13423150,9770,9770,9770,9770,0
|
|
20240522,145000,13423150,9770,9770,9770,9770,0
|
|
20240522,144900,13423150,9770,9770,9770,9770,0
|
|
20240522,144800,13423150,9770,9770,9770,9770,0
|
|
20240522,144700,13423150,9770,9770,9770,9770,0
|
|
20240522,144600,13423150,9770,9770,9770,9770,0
|
|
20240522,144500,13423150,9770,9770,9770,9770,0
|
|
20240522,144400,13423150,9770,9770,9770,9770,0
|
|
20240522,144300,13423150,9770,9770,9770,9770,0
|
|
20240522,144200,13423150,9770,9770,9770,9770,0
|
|
20240522,144100,13423150,9770,9770,9770,9770,0
|
|
20240522,144000,13423150,9770,9770,9770,9770,0
|
|
20240522,143900,13423150,9770,9770,9770,9770,0
|
|
20240522,143800,13423150,9770,9770,9770,9770,0
|
|
20240522,143700,13423150,9770,9770,9770,9770,0
|
|
20240522,143600,13423150,9770,9770,9770,9770,14
|
|
20240522,143500,13286370,9770,9770,9770,9770,0
|
|
20240522,143400,13286370,9770,9770,9770,9770,0
|
|
20240522,143300,13286370,9770,9770,9770,9770,0
|
|
20240522,143200,13286370,9770,9770,9770,9770,0
|
|
20240522,143100,13286370,9770,9770,9770,9770,0
|
|
20240522,143000,13286370,9770,9770,9770,9770,0
|
|
20240522,142900,13286370,9770,9770,9770,9770,0
|
|
20240522,142800,13286370,9770,9770,9770,9770,0
|
|
20240522,142700,13286370,9770,9770,9770,9770,0
|
|
20240522,142600,13286370,9770,9770,9770,9770,0
|
|
20240522,142500,13286370,9770,9770,9770,9770,0
|
|
20240522,142400,13286370,9770,9770,9770,9770,0
|
|
20240522,142300,13286370,9770,9770,9770,9770,0
|
|
20240522,142200,13286370,9770,9770,9770,9770,0
|
|
20240522,142100,13286370,9770,9770,9770,9770,0
|
|
20240522,142000,13286370,9770,9770,9770,9770,0
|
|
20240522,141900,13286370,9770,9770,9770,9770,0
|
|
20240522,141800,13286370,9770,9770,9770,9770,0
|
|
20240522,141700,13286370,9770,9770,9770,9770,0
|
|
20240522,141600,13286370,9770,9770,9770,9770,0
|
|
20240522,141500,13286370,9770,9770,9770,9770,0
|
|
20240522,141400,13286370,9770,9770,9770,9770,0
|
|
20240522,141300,13286370,9770,9770,9770,9770,0
|
|
20240522,141200,13286370,9770,9770,9770,9770,0
|
|
20240522,141100,13286370,9770,9770,9770,9770,0
|
|
20240522,141000,13286370,9770,9770,9770,9770,0
|
|
20240522,140900,13286370,9770,9770,9770,9770,0
|
|
20240522,140800,13286370,9770,9770,9770,9770,0
|
|
20240522,140700,13286370,9770,9770,9770,9770,0
|
|
20240522,140600,13286370,9770,9770,9770,9770,0
|
|
20240522,140500,13286370,9770,9770,9770,9770,0
|
|
20240522,140400,13286370,9770,9770,9770,9770,0
|
|
20240522,140300,13286370,9770,9770,9770,9770,0
|
|
20240522,140200,13286370,9770,9770,9770,9770,0
|
|
20240522,140100,13286370,9770,9770,9770,9770,0
|
|
20240522,140000,13286370,9770,9770,9770,9770,0
|
|
20240522,135900,13286370,9770,9770,9770,9770,0
|
|
20240522,135800,13286370,9770,9770,9770,9770,0
|
|
20240522,135700,13286370,9770,9770,9770,9770,0
|
|
20240522,135600,13286370,9770,9770,9770,9770,16
|
|
20240522,135500,13130050,9770,9770,9770,9770,1
|
|
20240522,135400,13120280,9770,9770,9770,9770,10
|
|
20240522,135300,13022580,9770,9770,9770,9770,0
|
|
20240522,135200,13022580,9770,9770,9770,9770,0
|
|
20240522,135100,13022580,9770,9770,9770,9770,5
|
|
20240522,135000,12973730,9770,9770,9770,9770,0
|
|
20240522,134900,12973730,9770,9770,9770,9770,27
|
|
20240522,134800,12709940,9770,9770,9770,9770,0
|
|
20240522,134700,12709940,9770,9770,9770,9770,0
|
|
20240522,134600,12709940,9770,9770,9770,9770,0
|
|
20240522,134500,12709940,9770,9770,9770,9770,0
|
|
20240522,134400,12709940,9770,9770,9770,9770,0
|
|
20240522,134300,12709940,9770,9770,9770,9770,0
|
|
20240522,134200,12709940,9770,9770,9770,9770,0
|
|
20240522,134100,12709940,9770,9780,9780,9770,163
|
|
20240522,134000,11117360,9780,9780,9780,9780,16
|
|
20240522,133900,10960880,9780,9780,9780,9780,1
|
|
20240522,133800,10951100,9790,9790,9790,9790,0
|
|
20240522,133700,10951100,9790,9790,9790,9790,0
|
|
20240522,133600,10951100,9790,9790,9790,9790,0
|
|
20240522,133500,10951100,9790,9790,9790,9790,0
|
|
20240522,133400,10951100,9790,9790,9790,9790,0
|
|
20240522,133300,10951100,9790,9790,9790,9790,0
|
|
20240522,133200,10951100,9790,9790,9790,9790,5
|
|
20240522,133100,10902150,9790,9790,9790,9790,0
|
|
20240522,133000,10902150,9790,9790,9790,9790,0
|
|
20240522,132900,10902150,9790,9790,9790,9790,7
|
|
20240522,132800,10833620,9770,9770,9770,9770,0
|
|
20240522,132700,10833620,9770,9770,9770,9770,20
|
|
20240522,132600,10638220,9790,9790,9790,9790,0
|
|
20240522,132500,10638220,9790,9790,9790,9790,0
|
|
20240522,132400,10638220,9790,9790,9790,9790,0
|
|
20240522,132300,10638220,9790,9790,9790,9790,0
|
|
20240522,132200,10638220,9790,9790,9790,9790,0
|
|
20240522,132100,10638220,9790,9790,9790,9790,0
|
|
20240522,132000,10638220,9790,9790,9790,9790,0
|
|
20240522,131900,10638220,9790,9790,9790,9790,0
|
|
20240522,131800,10638220,9790,9790,9790,9790,0
|
|
20240522,131700,10638220,9790,9790,9790,9790,0
|
|
20240522,131600,10638220,9790,9790,9790,9790,1
|
|
20240522,131500,10628430,9790,9790,9790,9790,0
|
|
20240522,131400,10628430,9790,9790,9790,9790,0
|
|
20240522,131300,10628430,9790,9790,9790,9790,0
|
|
20240522,131200,10628430,9790,9790,9790,9790,0
|
|
20240522,131100,10628430,9790,9790,9790,9790,0
|
|
20240522,131000,10628430,9790,9790,9790,9790,0
|
|
20240522,130900,10628430,9790,9790,9790,9790,0
|
|
20240522,130800,10628430,9790,9790,9790,9790,0
|
|
20240522,130700,10628430,9790,9790,9790,9790,0
|
|
20240522,130600,10628430,9790,9790,9790,9790,0
|
|
20240522,130500,10628430,9790,9790,9790,9790,0
|
|
20240522,130400,10628430,9790,9790,9790,9790,0
|
|
20240522,130300,10628430,9790,9790,9790,9790,0
|
|
20240522,130200,10628430,9790,9790,9790,9790,0
|
|
20240522,130100,10628430,9790,9790,9790,9790,0
|
|
20240522,130000,10628430,9790,9790,9790,9790,10
|
|
20240522,125900,10530530,9770,9770,9770,9770,0
|
|
20240522,125800,10530530,9770,9770,9770,9770,0
|
|
20240522,125700,10530530,9770,9770,9770,9770,0
|
|
20240522,125600,10530530,9770,9770,9770,9770,26
|
|
20240522,125500,10276510,9800,9800,9800,9800,0
|
|
20240522,125400,10276510,9800,9800,9800,9800,0
|
|
20240522,125300,10276510,9800,9800,9800,9800,0
|
|
20240522,125200,10276510,9800,9800,9800,9800,0
|
|
20240522,125100,10276510,9800,9800,9800,9800,0
|
|
20240522,125000,10276510,9800,9800,9800,9800,0
|
|
20240522,124900,10276510,9800,9800,9800,9800,0
|
|
20240522,124800,10276510,9800,9800,9800,9800,0
|
|
20240522,124700,10276510,9800,9800,9800,9800,17
|
|
20240522,124600,10109910,9800,9800,9800,9800,3
|
|
20240522,124500,10080510,9800,9800,9800,9800,0
|
|
20240522,124400,10080510,9800,9800,9800,9800,0
|
|
20240522,124300,10080510,9800,9800,9800,9800,0
|
|
20240522,124200,10080510,9800,9800,9800,9800,0
|
|
20240522,124100,10080510,9800,9800,9800,9800,0
|
|
20240522,124000,10080510,9800,9800,9800,9800,0
|
|
20240522,123900,10080510,9800,9800,9800,9800,0
|
|
20240522,123800,10080510,9800,9800,9800,9800,0
|
|
20240522,123700,10080510,9800,9800,9800,9800,0
|
|
20240522,123600,10080510,9800,9800,9800,9800,0
|
|
20240522,123500,10080510,9800,9800,9800,9800,0
|
|
20240522,123400,10080510,9800,9800,9800,9800,0
|
|
20240522,123300,10080510,9800,9800,9800,9800,500
|
|
20240522,123200,5180510,9800,9800,9800,9800,0
|
|
20240522,123100,5180510,9800,9800,9800,9800,0
|
|
20240522,123000,5180510,9800,9800,9800,9800,0
|
|
20240522,122900,5180510,9800,9800,9800,9800,0
|
|
20240522,122800,5180510,9800,9800,9800,9800,0
|
|
20240522,122700,5180510,9800,9800,9800,9800,0
|
|
20240522,122600,5180510,9800,9800,9800,9800,0
|
|
20240522,122500,5180510,9800,9800,9800,9800,0
|
|
20240522,122400,5180510,9800,9800,9800,9800,0
|
|
20240522,122300,5180510,9800,9800,9800,9800,0
|
|
20240522,122200,5180510,9800,9800,9800,9800,0
|
|
20240522,122100,5180510,9800,9800,9800,9800,0
|
|
20240522,122000,5180510,9800,9800,9800,9800,0
|
|
20240522,121900,5180510,9800,9800,9800,9800,0
|
|
20240522,121800,5180510,9800,9800,9800,9800,0
|
|
20240522,121700,5180510,9800,9800,9800,9800,0
|
|
20240522,121600,5180510,9800,9800,9800,9800,0
|
|
20240522,121500,5180510,9800,9800,9800,9800,0
|
|
20240522,121400,5180510,9800,9800,9800,9800,0
|
|
20240522,121300,5180510,9800,9800,9800,9800,0
|
|
20240522,121200,5180510,9800,9800,9800,9800,0
|
|
20240522,121100,5180510,9800,9800,9800,9800,0
|
|
20240522,121000,5180510,9800,9800,9800,9800,0
|
|
20240522,120900,5180510,9800,9800,9800,9800,0
|
|
20240522,120800,5180510,9800,9800,9800,9800,0
|
|
20240522,120700,5180510,9800,9800,9800,9800,0
|
|
20240522,120600,5180510,9800,9800,9800,9800,0
|
|
20240522,120500,5180510,9800,9800,9800,9800,0
|
|
20240522,120400,5180510,9800,9800,9800,9800,0
|
|
20240522,120300,5180510,9800,9800,9800,9800,0
|
|
20240522,120200,5180510,9800,9800,9800,9800,0
|
|
20240522,120100,5180510,9800,9800,9800,9800,0
|
|
20240522,120000,5180510,9800,9800,9800,9800,0
|
|
20240522,115900,5180510,9800,9800,9800,9800,0
|
|
20240522,115800,5180510,9800,9800,9800,9800,0
|
|
20240522,115700,5180510,9800,9800,9800,9800,0
|
|
20240522,115600,5180510,9800,9800,9800,9800,0
|
|
20240522,115500,5180510,9800,9800,9800,9800,0
|
|
20240522,115400,5180510,9800,9800,9800,9800,0
|
|
20240522,115300,5180510,9800,9800,9800,9800,0
|
|
20240522,115200,5180510,9800,9800,9800,9800,0
|
|
20240522,115100,5180510,9800,9800,9800,9800,0
|
|
20240522,115000,5180510,9800,9800,9800,9800,0
|
|
20240522,114900,5180510,9800,9800,9800,9800,0
|
|
20240522,114800,5180510,9800,9800,9800,9800,0
|
|
20240522,114700,5180510,9800,9800,9800,9800,0
|
|
20240522,114600,5180510,9800,9790,9800,9780,14
|
|
20240522,114500,5043430,9790,9790,9790,9790,0
|
|
20240522,114400,5043430,9790,9790,9790,9790,0
|
|
20240522,114300,5043430,9790,9790,9790,9790,0
|
|
20240522,114200,5043430,9790,9790,9790,9790,0
|
|
20240522,114100,5043430,9790,9790,9790,9790,0
|
|
20240522,114000,5043430,9790,9790,9790,9790,0
|
|
20240522,113900,5043430,9790,9790,9790,9790,6
|
|
20240522,113800,4984690,9800,9800,9800,9800,0
|
|
20240522,113700,4984690,9800,9800,9800,9800,0
|
|
20240522,113600,4984690,9800,9800,9800,9800,0
|
|
20240522,113500,4984690,9800,9800,9800,9800,0
|
|
20240522,113400,4984690,9800,9800,9800,9800,0
|
|
20240522,113300,4984690,9800,9800,9800,9800,0
|
|
20240522,113200,4984690,9800,9800,9800,9800,0
|
|
20240522,113100,4984690,9800,9800,9800,9800,0
|
|
20240522,113000,4984690,9800,9800,9800,9800,1
|
|
20240522,112900,4974890,9790,9790,9790,9790,0
|
|
20240522,112800,4974890,9790,9790,9790,9790,0
|
|
20240522,112700,4974890,9790,9790,9790,9790,0
|
|
20240522,112600,4974890,9790,9790,9790,9790,0
|
|
20240522,112500,4974890,9790,9790,9790,9790,0
|
|
20240522,112400,4974890,9790,9790,9790,9790,0
|
|
20240522,112300,4974890,9790,9790,9790,9790,0
|
|
20240522,112200,4974890,9790,9790,9790,9790,1
|
|
20240522,112100,4965100,9800,9800,9800,9800,0
|
|
20240522,112000,4965100,9800,9800,9800,9800,0
|
|
20240522,111900,4965100,9800,9800,9800,9800,0
|
|
20240522,111800,4965100,9800,9800,9800,9800,0
|
|
20240522,111700,4965100,9800,9800,9800,9800,0
|
|
20240522,111600,4965100,9800,9800,9800,9800,0
|
|
20240522,111500,4965100,9800,9790,9800,9790,2
|
|
20240522,111400,4945510,9800,9800,9800,9800,0
|
|
20240522,111300,4945510,9800,9800,9800,9800,0
|
|
20240522,111200,4945510,9800,9780,9800,9780,18
|
|
20240522,111100,4769450,9810,9810,9810,9810,0
|
|
20240522,111000,4769450,9810,9810,9810,9810,0
|
|
20240522,110900,4769450,9810,9810,9810,9810,0
|
|
20240522,110800,4769450,9810,9810,9810,9810,0
|
|
20240522,110700,4769450,9810,9810,9810,9810,0
|
|
20240522,110600,4769450,9810,9810,9810,9810,0
|
|
20240522,110500,4769450,9810,9810,9810,9810,0
|
|
20240522,110400,4769450,9810,9810,9810,9810,0
|
|
20240522,110300,4769450,9810,9810,9810,9810,0
|
|
20240522,110200,4769450,9810,9810,9810,9810,0
|
|
20240522,110100,4769450,9810,9810,9810,9810,0
|
|
20240522,110000,4769450,9810,9810,9810,9810,0
|
|
20240522,105900,4769450,9810,9810,9810,9810,0
|
|
20240522,105800,4769450,9810,9810,9810,9810,0
|
|
20240522,105700,4769450,9810,9810,9810,9810,0
|
|
20240522,105600,4769450,9810,9810,9810,9810,0
|
|
20240522,105500,4769450,9810,9810,9810,9810,0
|
|
20240522,105400,4769450,9810,9810,9810,9810,0
|
|
20240522,105300,4769450,9810,9810,9810,9810,0
|
|
20240522,105200,4769450,9810,9810,9810,9810,0
|
|
20240522,105100,4769450,9810,9810,9810,9810,0
|
|
20240522,105000,4769450,9810,9810,9810,9810,0
|
|
20240522,104900,4769450,9810,9810,9810,9810,0
|
|
20240522,104800,4769450,9810,9810,9810,9810,0
|
|
20240522,104700,4769450,9810,9810,9810,9810,0
|
|
20240522,104600,4769450,9810,9810,9810,9810,0
|
|
20240522,104500,4769450,9810,9810,9810,9810,0
|
|
20240522,104400,4769450,9810,9810,9810,9810,0
|
|
20240522,104300,4769450,9810,9810,9810,9810,0
|
|
20240522,104200,4769450,9810,9810,9810,9810,0
|
|
20240522,104100,4769450,9810,9810,9810,9810,0
|
|
20240522,104000,4769450,9810,9810,9810,9810,0
|
|
20240522,103900,4769450,9810,9810,9810,9810,0
|
|
20240522,103800,4769450,9810,9810,9810,9810,0
|
|
20240522,103700,4769450,9810,9810,9810,9810,0
|
|
20240522,103600,4769450,9810,9810,9810,9810,0
|
|
20240522,103500,4769450,9810,9810,9810,9810,0
|
|
20240522,103400,4769450,9810,9810,9810,9810,0
|
|
20240522,103300,4769450,9810,9810,9810,9810,0
|
|
20240522,103200,4769450,9810,9810,9810,9810,0
|
|
20240522,103100,4769450,9810,9810,9810,9810,0
|
|
20240522,103000,4769450,9810,9810,9810,9810,0
|
|
20240522,102900,4769450,9810,9810,9810,9810,0
|
|
20240522,102800,4769450,9810,9810,9810,9810,0
|
|
20240522,102700,4769450,9810,9810,9810,9810,0
|
|
20240522,102600,4769450,9810,9810,9810,9810,0
|
|
20240522,102500,4769450,9810,9810,9810,9810,0
|
|
20240522,102400,4769450,9810,9810,9810,9810,0
|
|
20240522,102300,4769450,9810,9810,9810,9810,1
|
|
20240522,102200,4759640,9800,9770,9800,9770,9
|
|
20240522,102100,4671590,9800,9800,9800,9800,0
|
|
20240522,102000,4671590,9800,9800,9800,9800,0
|
|
20240522,101900,4671590,9800,9800,9800,9800,0
|
|
20240522,101800,4671590,9800,9800,9800,9800,1
|
|
20240522,101700,4661790,9810,9810,9810,9810,0
|
|
20240522,101600,4661790,9810,9810,9810,9810,0
|
|
20240522,101500,4661790,9810,9810,9810,9810,0
|
|
20240522,101400,4661790,9810,9810,9810,9810,0
|
|
20240522,101300,4661790,9810,9810,9810,9810,0
|
|
20240522,101200,4661790,9810,9770,9810,9770,7
|
|
20240522,101100,4593170,9800,9800,9800,9800,0
|
|
20240522,101000,4593170,9800,9800,9800,9800,0
|
|
20240522,100900,4593170,9800,9800,9800,9800,0
|
|
20240522,100800,4593170,9800,9800,9800,9800,0
|
|
20240522,100700,4593170,9800,9800,9800,9800,0
|
|
20240522,100600,4593170,9800,9800,9800,9800,0
|
|
20240522,100500,4593170,9800,9800,9800,9800,0
|
|
20240522,100400,4593170,9800,9800,9800,9800,0
|
|
20240522,100300,4593170,9800,9800,9800,9800,0
|
|
20240522,100200,4593170,9800,9770,9800,9770,2
|
|
20240522,100100,4573600,9810,9810,9810,9810,0
|
|
20240522,100000,4573600,9810,9810,9810,9810,0
|
|
20240522,095900,4573600,9810,9810,9810,9810,0
|
|
20240522,095800,4573600,9810,9770,9810,9770,11
|
|
20240522,095700,4465770,9760,9760,9760,9760,0
|
|
20240522,095600,4465770,9760,9760,9760,9760,0
|
|
20240522,095500,4465770,9760,9760,9760,9760,0
|
|
20240522,095400,4465770,9760,9760,9760,9760,0
|
|
20240522,095300,4465770,9760,9760,9760,9760,1
|
|
20240522,095200,4456010,9810,9810,9810,9810,0
|
|
20240522,095100,4456010,9810,9810,9810,9810,0
|
|
20240522,095000,4456010,9810,9810,9810,9810,0
|
|
20240522,094900,4456010,9810,9810,9810,9810,0
|
|
20240522,094800,4456010,9810,9810,9810,9810,0
|
|
20240522,094700,4456010,9810,9810,9810,9810,0
|
|
20240522,094600,4456010,9810,9810,9810,9810,0
|
|
20240522,094500,4456010,9810,9770,9810,9770,2
|
|
20240522,094400,4436430,9810,9770,9810,9770,2
|
|
20240522,094300,4416850,9810,9810,9810,9810,0
|
|
20240522,094200,4416850,9810,9770,9820,9770,3
|
|
20240522,094100,4387450,9820,9820,9820,9820,0
|
|
20240522,094000,4387450,9820,9820,9820,9820,0
|
|
20240522,093900,4387450,9820,9820,9820,9770,7
|
|
20240522,093800,4318860,9830,9830,9830,9830,0
|
|
20240522,093700,4318860,9830,9830,9830,9830,0
|
|
20240522,093600,4318860,9830,9770,9830,9770,10
|
|
20240522,093500,4220680,9830,9830,9830,9830,0
|
|
20240522,093400,4220680,9830,9830,9830,9830,0
|
|
20240522,093300,4220680,9830,9830,9830,9830,0
|
|
20240522,093200,4220680,9830,9830,9830,9830,0
|
|
20240522,093100,4220680,9830,9830,9830,9830,6
|
|
20240522,093000,4161700,9830,9830,9830,9830,0
|
|
20240522,092900,4161700,9830,9830,9830,9830,0
|
|
20240522,092800,4161700,9830,9830,9830,9830,5
|
|
20240522,092700,4112550,9850,9850,9850,9850,0
|
|
20240522,092600,4112550,9850,9850,9850,9760,35
|
|
20240522,092500,3767900,9860,9860,9860,9850,28
|
|
20240522,092400,3492080,9750,9750,9750,9750,0
|
|
20240522,092300,3492080,9750,9770,9770,9750,3
|
|
20240522,092200,3462800,9780,9790,9800,9780,5
|
|
20240522,092100,3413840,9700,9700,9700,9700,0
|
|
20240522,092000,3413840,9700,9790,9790,9700,10
|
|
20240522,091900,3316390,9800,9800,9800,9800,0
|
|
20240522,091800,3316390,9800,9800,9800,9800,1
|
|
20240522,091700,3306590,9870,9870,9870,9870,0
|
|
20240522,091600,3306590,9870,9760,9870,9730,304
|
|
20240522,091500,329390,9770,9770,9770,9770,5
|
|
20240522,091400,280540,9780,9780,9780,9780,1
|
|
20240522,091300,270760,9670,9670,9670,9670,0
|
|
20240522,091200,270760,9670,9670,9670,9670,0
|
|
20240522,091100,270760,9670,9670,9670,9670,0
|
|
20240522,091000,270760,9670,9670,9670,9670,0
|
|
20240522,090900,270760,9670,9670,9670,9670,0
|
|
20240522,090800,270760,9670,9670,9670,9670,0
|
|
20240522,090700,270760,9670,9670,9670,9670,0
|
|
20240522,090600,270760,9670,9670,9670,9670,0
|
|
20240522,090500,270760,9670,9670,9670,9670,0
|
|
20240522,090400,270760,9670,9670,9670,9670,0
|
|
20240522,090300,270760,9670,9670,9670,9670,0
|
|
20240522,090200,270760,9670,9670,9670,9670,0
|
|
20240522,090100,270760,9670,9670,9670,9670,0
|
|
20240522,090000,270760,9670,9670,9670,9670,28
|