580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,183700,48584550,9650,9650,9650,9650,515
|
|
20240523,183600,48584550,9650,9650,9650,9650,0
|
|
20240523,183500,48584550,9650,9650,9650,9650,0
|
|
20240523,183400,48584550,9650,9650,9650,9650,0
|
|
20240523,183300,48584550,9650,9650,9650,9650,0
|
|
20240523,183200,48584550,9650,9650,9650,9650,0
|
|
20240523,183100,48584550,9650,9650,9650,9650,0
|
|
20240523,183000,48584550,9650,9650,9650,9650,0
|
|
20240523,182900,48584550,9650,9650,9650,9650,0
|
|
20240523,182800,48584550,9650,9650,9650,9650,0
|
|
20240523,182700,48584550,9650,9650,9650,9650,0
|
|
20240523,182600,48584550,9650,9650,9650,9650,0
|
|
20240523,182500,48584550,9650,9650,9650,9650,0
|
|
20240523,182400,48584550,9650,9650,9650,9650,0
|
|
20240523,182300,48584550,9650,9650,9650,9650,0
|
|
20240523,182200,48584550,9650,9650,9650,9650,0
|
|
20240523,182100,48584550,9650,9650,9650,9650,0
|
|
20240523,182000,48584550,9650,9650,9650,9650,0
|
|
20240523,181900,48584550,9650,9650,9650,9650,0
|
|
20240523,181800,48584550,9650,9650,9650,9650,0
|
|
20240523,181700,48584550,9650,9650,9650,9650,0
|
|
20240523,181600,48584550,9650,9650,9650,9650,0
|
|
20240523,181500,48584550,9650,9650,9650,9650,0
|
|
20240523,181400,48584550,9650,9650,9650,9650,0
|
|
20240523,181300,48584550,9650,9650,9650,9650,0
|
|
20240523,181200,48584550,9650,9650,9650,9650,0
|
|
20240523,181100,48584550,9650,9650,9650,9650,0
|
|
20240523,181000,48584550,9650,9650,9650,9650,0
|
|
20240523,180900,48584550,9650,9650,9650,9650,0
|
|
20240523,180800,48584550,9650,9650,9650,9650,0
|
|
20240523,180700,48584550,9650,9650,9650,9650,515
|
|
20240523,180600,48584550,9650,9650,9650,9650,0
|
|
20240523,180500,48584550,9650,9650,9650,9650,0
|
|
20240523,180400,48584550,9650,9650,9650,9650,0
|
|
20240523,180300,48584550,9650,9650,9650,9650,0
|
|
20240523,180200,48584550,9650,9650,9650,9650,0
|
|
20240523,180100,48584550,9650,9650,9650,9650,0
|
|
20240523,180000,48584550,9650,9650,9650,9650,0
|
|
20240523,175900,48584550,9650,9650,9650,9650,0
|
|
20240523,175800,48584550,9650,9650,9650,9650,0
|
|
20240523,175700,48584550,9650,9650,9650,9650,0
|
|
20240523,175600,48584550,9650,9650,9650,9650,0
|
|
20240523,175500,48584550,9650,9650,9650,9650,0
|
|
20240523,175400,48584550,9650,9650,9650,9650,0
|
|
20240523,175300,48584550,9650,9650,9650,9650,0
|
|
20240523,175200,48584550,9650,9650,9650,9650,0
|
|
20240523,175100,48584550,9650,9650,9650,9650,0
|
|
20240523,175000,48584550,9650,9650,9650,9650,0
|
|
20240523,174900,48584550,9650,9650,9650,9650,0
|
|
20240523,174800,48584550,9650,9650,9650,9650,0
|
|
20240523,174700,48584550,9650,9650,9650,9650,0
|
|
20240523,174600,48584550,9650,9650,9650,9650,0
|
|
20240523,174500,48584550,9650,9650,9650,9650,0
|
|
20240523,174400,48584550,9650,9650,9650,9650,0
|
|
20240523,174300,48584550,9650,9650,9650,9650,0
|
|
20240523,174200,48584550,9650,9650,9650,9650,0
|
|
20240523,174100,48584550,9650,9650,9650,9650,0
|
|
20240523,174000,48584550,9650,9650,9650,9650,0
|
|
20240523,173900,48584550,9650,9650,9650,9650,0
|
|
20240523,173800,48584550,9650,9650,9650,9650,0
|
|
20240523,173700,48584550,9650,9650,9650,9650,515
|
|
20240523,173600,48584550,9650,9650,9650,9650,0
|
|
20240523,173500,48584550,9650,9650,9650,9650,0
|
|
20240523,173400,48584550,9650,9650,9650,9650,0
|
|
20240523,173300,48584550,9650,9650,9650,9650,0
|
|
20240523,173200,48584550,9650,9650,9650,9650,0
|
|
20240523,173100,48584550,9650,9650,9650,9650,0
|
|
20240523,173000,48584550,9650,9650,9650,9650,0
|
|
20240523,172900,48584550,9650,9650,9650,9650,0
|
|
20240523,172800,48584550,9650,9650,9650,9650,0
|
|
20240523,172700,48584550,9650,9650,9650,9650,0
|
|
20240523,172600,48584550,9650,9650,9650,9650,0
|
|
20240523,172500,48584550,9650,9650,9650,9650,0
|
|
20240523,172400,48584550,9650,9650,9650,9650,0
|
|
20240523,172300,48584550,9650,9650,9650,9650,0
|
|
20240523,172200,48584550,9650,9650,9650,9650,0
|
|
20240523,172100,48584550,9650,9650,9650,9650,0
|
|
20240523,172000,48584550,9650,9650,9650,9650,0
|
|
20240523,171900,48584550,9650,9650,9650,9650,0
|
|
20240523,171800,48584550,9650,9650,9650,9650,0
|
|
20240523,171700,48584550,9650,9650,9650,9650,0
|
|
20240523,171600,48584550,9650,9650,9650,9650,0
|
|
20240523,171500,48584550,9650,9650,9650,9650,0
|
|
20240523,171400,48584550,9650,9650,9650,9650,0
|
|
20240523,171300,48584550,9650,9650,9650,9650,0
|
|
20240523,171200,48584550,9650,9650,9650,9650,0
|
|
20240523,171100,48584550,9650,9650,9650,9650,0
|
|
20240523,171000,48584550,9650,9650,9650,9650,0
|
|
20240523,170900,48584550,9650,9650,9650,9650,0
|
|
20240523,170800,48584550,9650,9650,9650,9650,0
|
|
20240523,170700,48584550,9650,9650,9650,9650,515
|
|
20240523,170600,48584550,9650,9650,9650,9650,0
|
|
20240523,170500,48584550,9650,9650,9650,9650,0
|
|
20240523,170400,48584550,9650,9650,9650,9650,0
|
|
20240523,170300,48584550,9650,9650,9650,9650,0
|
|
20240523,170200,48584550,9650,9650,9650,9650,0
|
|
20240523,170100,48584550,9650,9650,9650,9650,0
|
|
20240523,170000,48584550,9650,9650,9650,9650,0
|
|
20240523,165900,48584550,9650,9650,9650,9650,0
|
|
20240523,165800,48584550,9650,9650,9650,9650,0
|
|
20240523,165700,48584550,9650,9650,9650,9650,0
|
|
20240523,165600,48584550,9650,9650,9650,9650,0
|
|
20240523,165500,48584550,9650,9650,9650,9650,0
|
|
20240523,165400,48584550,9650,9650,9650,9650,0
|
|
20240523,165300,48584550,9650,9650,9650,9650,0
|
|
20240523,165200,48584550,9650,9650,9650,9650,0
|
|
20240523,165100,48584550,9650,9650,9650,9650,0
|
|
20240523,165000,48584550,9650,9650,9650,9650,0
|
|
20240523,164900,48584550,9650,9650,9650,9650,0
|
|
20240523,164800,48584550,9650,9650,9650,9650,0
|
|
20240523,164700,48584550,9650,9650,9650,9650,0
|
|
20240523,164600,48584550,9650,9650,9650,9650,0
|
|
20240523,164500,48584550,9650,9650,9650,9650,0
|
|
20240523,164400,48584550,9650,9650,9650,9650,0
|
|
20240523,164300,48584550,9650,9650,9650,9650,0
|
|
20240523,164200,48584550,9650,9650,9650,9650,0
|
|
20240523,164100,48584550,9650,9650,9650,9650,0
|
|
20240523,164000,48584550,9650,9650,9650,9650,0
|
|
20240523,163900,48584550,9650,9650,9650,9650,0
|
|
20240523,163800,48584550,9650,9650,9650,9650,0
|
|
20240523,163700,48584550,9650,9650,9650,9650,515
|
|
20240523,163600,48584550,9650,9650,9650,9650,0
|
|
20240523,163500,48584550,9650,9650,9650,9650,0
|
|
20240523,163400,48584550,9650,9650,9650,9650,0
|
|
20240523,163300,48584550,9650,9650,9650,9650,0
|
|
20240523,163200,48584550,9650,9650,9650,9650,0
|
|
20240523,163100,48584550,9650,9650,9650,9650,0
|
|
20240523,163000,48584550,9650,9650,9650,9650,0
|
|
20240523,162900,48584550,9650,9650,9650,9650,0
|
|
20240523,162800,48584550,9650,9650,9650,9650,0
|
|
20240523,162700,48584550,9650,9650,9650,9650,0
|
|
20240523,162600,48584550,9650,9650,9650,9650,0
|
|
20240523,162500,48584550,9650,9650,9650,9650,0
|
|
20240523,162400,48584550,9650,9650,9650,9650,0
|
|
20240523,162300,48584550,9650,9650,9650,9650,0
|
|
20240523,162200,48584550,9650,9650,9650,9650,0
|
|
20240523,162100,48584550,9650,9650,9650,9650,0
|
|
20240523,162000,48584550,9650,9650,9650,9650,0
|
|
20240523,161900,48584550,9650,9650,9650,9650,0
|
|
20240523,161800,48584550,9650,9650,9650,9650,0
|
|
20240523,161700,48584550,9650,9650,9650,9650,0
|
|
20240523,161600,48584550,9650,9650,9650,9650,0
|
|
20240523,161500,48584550,9650,9650,9650,9650,0
|
|
20240523,161400,48584550,9650,9650,9650,9650,0
|
|
20240523,161300,48584550,9650,9650,9650,9650,0
|
|
20240523,161200,48584550,9650,9650,9650,9650,0
|
|
20240523,161100,48584550,9650,9650,9650,9650,0
|
|
20240523,161000,48584550,9650,9650,9650,9650,0
|
|
20240523,160900,48584550,9650,9650,9650,9650,0
|
|
20240523,160800,48584550,9650,9650,9650,9650,0
|
|
20240523,160700,48584550,9650,9650,9650,9650,515
|
|
20240523,160600,48584550,9650,9650,9650,9650,0
|
|
20240523,160500,48584550,9650,9650,9650,9650,0
|
|
20240523,160400,48584550,9650,9650,9650,9650,0
|
|
20240523,160300,48584550,9650,9650,9650,9650,0
|
|
20240523,160200,48584550,9650,9650,9650,9650,0
|
|
20240523,160100,48584550,9650,9650,9650,9650,0
|
|
20240523,160000,48584550,9650,9650,9650,9650,0
|
|
20240523,155900,48584550,9650,9650,9650,9650,0
|
|
20240523,155800,48584550,9650,9650,9650,9650,0
|
|
20240523,155700,48584550,9650,9650,9650,9650,0
|
|
20240523,155600,48584550,9650,9650,9650,9650,0
|
|
20240523,155500,48584550,9650,9650,9650,9650,0
|
|
20240523,155400,48584550,9650,9650,9650,9650,0
|
|
20240523,155300,48584550,9650,9650,9650,9650,0
|
|
20240523,155200,48584550,9650,9650,9650,9650,0
|
|
20240523,155100,48584550,9650,9650,9650,9650,0
|
|
20240523,155000,48584550,9650,9650,9650,9650,0
|
|
20240523,154900,48584550,9650,9650,9650,9650,0
|
|
20240523,154800,48584550,9650,9650,9650,9650,0
|
|
20240523,154700,48584550,9650,9650,9650,9650,0
|
|
20240523,154600,48584550,9650,9650,9650,9650,0
|
|
20240523,154500,48584550,9650,9650,9650,9650,0
|
|
20240523,154400,48584550,9650,9650,9650,9650,0
|
|
20240523,154300,48584550,9650,9650,9650,9650,0
|
|
20240523,154200,48584550,9650,9650,9650,9650,0
|
|
20240523,154100,48584550,9650,9650,9650,9650,0
|
|
20240523,154000,48584550,9650,9650,9650,9650,0
|
|
20240523,153900,48584550,9650,9650,9650,9650,0
|
|
20240523,153800,48584550,9650,9650,9650,9650,0
|
|
20240523,153700,48584550,9650,9650,9650,9650,515
|
|
20240523,153600,48584550,9650,9650,9650,9650,0
|
|
20240523,153500,48584550,9650,9650,9650,9650,0
|
|
20240523,153400,48584550,9650,9650,9650,9650,0
|
|
20240523,153300,48584550,9650,9650,9650,9650,0
|
|
20240523,153200,48584550,9650,9650,9650,9650,0
|
|
20240523,153100,48584550,9650,9650,9650,9650,0
|
|
20240523,153000,48584550,9650,9650,9650,9650,515
|
|
20240523,152900,43614800,9660,9660,9660,9660,0
|
|
20240523,152800,43614800,9660,9660,9660,9660,0
|
|
20240523,152700,43614800,9660,9660,9660,9660,0
|
|
20240523,152600,43614800,9660,9660,9660,9660,0
|
|
20240523,152500,43614800,9660,9660,9660,9660,0
|
|
20240523,152400,43614800,9660,9660,9660,9660,0
|
|
20240523,152300,43614800,9660,9660,9660,9660,0
|
|
20240523,152200,43614800,9660,9660,9660,9660,0
|
|
20240523,152100,43614800,9660,9660,9660,9660,0
|
|
20240523,152000,43614800,9660,9660,9660,9660,0
|
|
20240523,151900,43614800,9660,9660,9660,9660,0
|
|
20240523,151800,43614800,9660,9660,9660,9660,0
|
|
20240523,151700,43614800,9660,9660,9660,9660,0
|
|
20240523,151600,43614800,9660,9660,9660,9660,0
|
|
20240523,151500,43614800,9660,9660,9660,9660,0
|
|
20240523,151400,43614800,9660,9660,9660,9660,0
|
|
20240523,151300,43614800,9660,9660,9660,9660,0
|
|
20240523,151200,43614800,9660,9660,9660,9660,0
|
|
20240523,151100,43614800,9660,9670,9670,9660,59
|
|
20240523,151000,43044830,9670,9670,9670,9670,0
|
|
20240523,150900,43044830,9670,9670,9670,9670,1
|
|
20240523,150800,43035160,9670,9670,9670,9670,1
|
|
20240523,150700,43025490,9660,9660,9660,9660,0
|
|
20240523,150600,43025490,9660,9660,9660,9660,0
|
|
20240523,150500,43025490,9660,9660,9660,9660,0
|
|
20240523,150400,43025490,9660,9660,9660,9660,0
|
|
20240523,150300,43025490,9660,9660,9660,9660,0
|
|
20240523,150200,43025490,9660,9660,9660,9660,0
|
|
20240523,150100,43025490,9660,9660,9660,9660,0
|
|
20240523,150000,43025490,9660,9660,9660,9660,0
|
|
20240523,145900,43025490,9660,9660,9660,9660,100
|
|
20240523,145800,42059490,9650,9650,9650,9650,0
|
|
20240523,145700,42059490,9650,9650,9650,9650,0
|
|
20240523,145600,42059490,9650,9650,9650,9650,0
|
|
20240523,145500,42059490,9650,9650,9650,9650,0
|
|
20240523,145400,42059490,9650,9650,9650,9650,0
|
|
20240523,145300,42059490,9650,9650,9650,9650,0
|
|
20240523,145200,42059490,9650,9650,9650,9650,0
|
|
20240523,145100,42059490,9650,9650,9650,9650,0
|
|
20240523,145000,42059490,9650,9650,9650,9650,0
|
|
20240523,144900,42059490,9650,9650,9650,9650,0
|
|
20240523,144800,42059490,9650,9650,9650,9650,0
|
|
20240523,144700,42059490,9650,9650,9650,9650,4
|
|
20240523,144600,42020890,9650,9650,9650,9650,84
|
|
20240523,144500,41210290,9660,9660,9660,9660,0
|
|
20240523,144400,41210290,9660,9660,9660,9660,0
|
|
20240523,144300,41210290,9660,9660,9660,9660,0
|
|
20240523,144200,41210290,9660,9660,9660,9660,0
|
|
20240523,144100,41210290,9660,9660,9660,9660,0
|
|
20240523,144000,41210290,9660,9660,9660,9660,0
|
|
20240523,143900,41210290,9660,9660,9660,9660,314
|
|
20240523,143800,38177050,9680,9680,9680,9680,0
|
|
20240523,143700,38177050,9680,9680,9680,9680,1
|
|
20240523,143600,38167370,9680,9680,9680,9680,0
|
|
20240523,143500,38167370,9680,9680,9680,9680,0
|
|
20240523,143400,38167370,9680,9680,9680,9680,5
|
|
20240523,143300,38118970,9660,9660,9660,9660,0
|
|
20240523,143200,38118970,9660,9660,9660,9660,0
|
|
20240523,143100,38118970,9660,9660,9660,9660,0
|
|
20240523,143000,38118970,9660,9660,9660,9660,0
|
|
20240523,142900,38118970,9660,9660,9660,9660,0
|
|
20240523,142800,38118970,9660,9660,9660,9660,0
|
|
20240523,142700,38118970,9660,9660,9660,9660,16
|
|
20240523,142600,37964410,9670,9670,9670,9670,0
|
|
20240523,142500,37964410,9670,9670,9670,9670,1
|
|
20240523,142400,37954740,9670,9670,9670,9670,0
|
|
20240523,142300,37954740,9670,9670,9670,9670,0
|
|
20240523,142200,37954740,9670,9670,9670,9670,0
|
|
20240523,142100,37954740,9670,9670,9670,9670,1
|
|
20240523,142000,37945070,9670,9670,9670,9670,1
|
|
20240523,141900,37935400,9670,9670,9670,9670,97
|
|
20240523,141800,36997410,9670,9670,9670,9670,0
|
|
20240523,141700,36997410,9670,9670,9670,9670,0
|
|
20240523,141600,36997410,9670,9670,9670,9670,0
|
|
20240523,141500,36997410,9670,9670,9670,9670,0
|
|
20240523,141400,36997410,9670,9670,9670,9670,27
|
|
20240523,141300,36736320,9670,9670,9670,9670,0
|
|
20240523,141200,36736320,9670,9670,9670,9670,0
|
|
20240523,141100,36736320,9670,9670,9670,9670,0
|
|
20240523,141000,36736320,9670,9670,9670,9670,90
|
|
20240523,140900,35866020,9680,9680,9680,9680,0
|
|
20240523,140800,35866020,9680,9680,9680,9680,0
|
|
20240523,140700,35866020,9680,9680,9680,9680,0
|
|
20240523,140600,35866020,9680,9680,9680,9680,0
|
|
20240523,140500,35866020,9680,9680,9680,9680,0
|
|
20240523,140400,35866020,9680,9680,9680,9680,0
|
|
20240523,140300,35866020,9680,9680,9680,9680,0
|
|
20240523,140200,35866020,9680,9680,9680,9680,0
|
|
20240523,140100,35866020,9680,9680,9680,9680,0
|
|
20240523,140000,35866020,9680,9680,9680,9680,0
|
|
20240523,135900,35866020,9680,9680,9680,9680,0
|
|
20240523,135800,35866020,9680,9680,9680,9680,0
|
|
20240523,135700,35866020,9680,9680,9680,9680,1
|
|
20240523,135600,35856340,9670,9670,9670,9670,0
|
|
20240523,135500,35856340,9670,9670,9670,9670,0
|
|
20240523,135400,35856340,9670,9670,9670,9670,0
|
|
20240523,135300,35856340,9670,9670,9670,9670,0
|
|
20240523,135200,35856340,9670,9670,9670,9670,0
|
|
20240523,135100,35856340,9670,9670,9670,9670,0
|
|
20240523,135000,35856340,9670,9670,9670,9670,0
|
|
20240523,134900,35856340,9670,9670,9670,9670,0
|
|
20240523,134800,35856340,9670,9670,9670,9670,0
|
|
20240523,134700,35856340,9670,9670,9670,9670,0
|
|
20240523,134600,35856340,9670,9670,9670,9670,0
|
|
20240523,134500,35856340,9670,9670,9670,9670,0
|
|
20240523,134400,35856340,9670,9670,9670,9670,0
|
|
20240523,134300,35856340,9670,9670,9670,9670,0
|
|
20240523,134200,35856340,9670,9670,9670,9670,0
|
|
20240523,134100,35856340,9670,9670,9670,9670,0
|
|
20240523,134000,35856340,9670,9670,9670,9670,0
|
|
20240523,133900,35856340,9670,9670,9670,9670,0
|
|
20240523,133800,35856340,9670,9670,9670,9670,0
|
|
20240523,133700,35856340,9670,9670,9670,9670,0
|
|
20240523,133600,35856340,9670,9670,9670,9670,0
|
|
20240523,133500,35856340,9670,9670,9670,9670,0
|
|
20240523,133400,35856340,9670,9670,9670,9670,0
|
|
20240523,133300,35856340,9670,9670,9670,9670,0
|
|
20240523,133200,35856340,9670,9670,9670,9670,0
|
|
20240523,133100,35856340,9670,9670,9670,9670,0
|
|
20240523,133000,35856340,9670,9670,9670,9670,0
|
|
20240523,132900,35856340,9670,9670,9670,9670,0
|
|
20240523,132800,35856340,9670,9670,9670,9670,0
|
|
20240523,132700,35856340,9670,9670,9670,9670,0
|
|
20240523,132600,35856340,9670,9670,9670,9670,0
|
|
20240523,132500,35856340,9670,9670,9670,9670,0
|
|
20240523,132400,35856340,9670,9670,9670,9670,0
|
|
20240523,132300,35856340,9670,9670,9670,9670,0
|
|
20240523,132200,35856340,9670,9670,9670,9670,0
|
|
20240523,132100,35856340,9670,9670,9670,9670,0
|
|
20240523,132000,35856340,9670,9670,9670,9670,0
|
|
20240523,131900,35856340,9670,9670,9670,9670,0
|
|
20240523,131800,35856340,9670,9670,9670,9670,0
|
|
20240523,131700,35856340,9670,9670,9670,9670,0
|
|
20240523,131600,35856340,9670,9670,9670,9670,0
|
|
20240523,131500,35856340,9670,9670,9670,9670,0
|
|
20240523,131400,35856340,9670,9670,9670,9670,35
|
|
20240523,131300,35517890,9660,9660,9660,9660,0
|
|
20240523,131200,35517890,9660,9660,9660,9660,0
|
|
20240523,131100,35517890,9660,9660,9660,9660,0
|
|
20240523,131000,35517890,9660,9660,9660,9660,0
|
|
20240523,130900,35517890,9660,9660,9660,9660,0
|
|
20240523,130800,35517890,9660,9660,9660,9660,0
|
|
20240523,130700,35517890,9660,9660,9660,9660,0
|
|
20240523,130600,35517890,9660,9660,9660,9660,1
|
|
20240523,130500,35508230,9670,9670,9670,9670,0
|
|
20240523,130400,35508230,9670,9670,9670,9670,0
|
|
20240523,130300,35508230,9670,9670,9670,9670,0
|
|
20240523,130200,35508230,9670,9670,9670,9670,0
|
|
20240523,130100,35508230,9670,9670,9670,9670,0
|
|
20240523,130000,35508230,9670,9670,9670,9670,0
|
|
20240523,125900,35508230,9670,9670,9670,9670,0
|
|
20240523,125800,35508230,9670,9670,9670,9670,3
|
|
20240523,125700,35479220,9670,9670,9670,9670,0
|
|
20240523,125600,35479220,9670,9670,9670,9670,0
|
|
20240523,125500,35479220,9670,9670,9670,9670,0
|
|
20240523,125400,35479220,9670,9670,9670,9670,0
|
|
20240523,125300,35479220,9670,9670,9670,9670,0
|
|
20240523,125200,35479220,9670,9670,9670,9670,0
|
|
20240523,125100,35479220,9670,9670,9670,9670,0
|
|
20240523,125000,35479220,9670,9670,9670,9670,0
|
|
20240523,124900,35479220,9670,9670,9670,9670,0
|
|
20240523,124800,35479220,9670,9670,9670,9670,0
|
|
20240523,124700,35479220,9670,9670,9670,9670,0
|
|
20240523,124600,35479220,9670,9670,9670,9670,0
|
|
20240523,124500,35479220,9670,9670,9670,9670,19
|
|
20240523,124400,35295490,9680,9680,9680,9680,0
|
|
20240523,124300,35295490,9680,9680,9680,9680,0
|
|
20240523,124200,35295490,9680,9680,9680,9680,0
|
|
20240523,124100,35295490,9680,9680,9680,9680,0
|
|
20240523,124000,35295490,9680,9680,9680,9680,0
|
|
20240523,123900,35295490,9680,9680,9680,9680,0
|
|
20240523,123800,35295490,9680,9680,9680,9680,0
|
|
20240523,123700,35295490,9680,9680,9680,9680,0
|
|
20240523,123600,35295490,9680,9680,9680,9680,1
|
|
20240523,123500,35285810,9680,9680,9680,9680,0
|
|
20240523,123400,35285810,9680,9680,9680,9680,10
|
|
20240523,123300,35189010,9680,9680,9680,9680,17
|
|
20240523,123200,35024450,9680,9680,9680,9680,0
|
|
20240523,123100,35024450,9680,9680,9680,9680,1
|
|
20240523,123000,35014770,9680,9680,9680,9680,4
|
|
20240523,122900,34976050,9680,9680,9680,9680,8
|
|
20240523,122800,34898610,9680,9680,9680,9680,8
|
|
20240523,122700,34821170,9680,9680,9680,9680,1
|
|
20240523,122600,34811490,9670,9670,9670,9670,0
|
|
20240523,122500,34811490,9670,9670,9670,9670,0
|
|
20240523,122400,34811490,9670,9670,9670,9670,0
|
|
20240523,122300,34811490,9670,9670,9670,9670,0
|
|
20240523,122200,34811490,9670,9670,9670,9670,0
|
|
20240523,122100,34811490,9670,9670,9670,9670,0
|
|
20240523,122000,34811490,9670,9670,9670,9670,0
|
|
20240523,121900,34811490,9670,9670,9670,9670,0
|
|
20240523,121800,34811490,9670,9670,9670,9670,0
|
|
20240523,121700,34811490,9670,9670,9670,9670,0
|
|
20240523,121600,34811490,9670,9670,9670,9670,0
|
|
20240523,121500,34811490,9670,9670,9670,9670,0
|
|
20240523,121400,34811490,9670,9670,9670,9670,0
|
|
20240523,121300,34811490,9670,9670,9670,9670,0
|
|
20240523,121200,34811490,9670,9670,9670,9670,0
|
|
20240523,121100,34811490,9670,9670,9670,9670,0
|
|
20240523,121000,34811490,9670,9670,9670,9670,0
|
|
20240523,120900,34811490,9670,9670,9670,9670,0
|
|
20240523,120800,34811490,9670,9670,9670,9670,0
|
|
20240523,120700,34811490,9670,9670,9670,9670,0
|
|
20240523,120600,34811490,9670,9670,9670,9670,0
|
|
20240523,120500,34811490,9670,9670,9670,9670,0
|
|
20240523,120400,34811490,9670,9670,9670,9670,0
|
|
20240523,120300,34811490,9670,9670,9670,9670,0
|
|
20240523,120200,34811490,9670,9670,9670,9670,0
|
|
20240523,120100,34811490,9670,9670,9670,9670,56
|
|
20240523,120000,34269970,9670,9670,9670,9670,0
|
|
20240523,115900,34269970,9670,9670,9670,9670,0
|
|
20240523,115800,34269970,9670,9670,9670,9670,0
|
|
20240523,115700,34269970,9670,9670,9670,9670,0
|
|
20240523,115600,34269970,9670,9670,9670,9670,0
|
|
20240523,115500,34269970,9670,9670,9670,9670,1
|
|
20240523,115400,34260300,9690,9690,9690,9690,0
|
|
20240523,115300,34260300,9690,9690,9690,9690,0
|
|
20240523,115200,34260300,9690,9690,9690,9690,0
|
|
20240523,115100,34260300,9690,9690,9690,9690,0
|
|
20240523,115000,34260300,9690,9690,9690,9690,0
|
|
20240523,114900,34260300,9690,9690,9690,9690,0
|
|
20240523,114800,34260300,9690,9690,9690,9690,0
|
|
20240523,114700,34260300,9690,9690,9690,9690,0
|
|
20240523,114600,34260300,9690,9690,9690,9690,1
|
|
20240523,114500,34250610,9690,9690,9690,9690,0
|
|
20240523,114400,34250610,9690,9690,9690,9690,0
|
|
20240523,114300,34250610,9690,9690,9690,9690,0
|
|
20240523,114200,34250610,9690,9690,9690,9690,0
|
|
20240523,114100,34250610,9690,9690,9690,9690,25
|
|
20240523,114000,34008360,9690,9690,9690,9690,0
|
|
20240523,113900,34008360,9690,9690,9690,9690,0
|
|
20240523,113800,34008360,9690,9680,9690,9680,50
|
|
20240523,113700,33524350,9690,9690,9690,9690,0
|
|
20240523,113600,33524350,9690,9690,9690,9690,0
|
|
20240523,113500,33524350,9690,9690,9690,9690,0
|
|
20240523,113400,33524350,9690,9690,9690,9690,0
|
|
20240523,113300,33524350,9690,9690,9690,9690,21
|
|
20240523,113200,33320860,9680,9680,9680,9680,0
|
|
20240523,113100,33320860,9680,9680,9680,9680,0
|
|
20240523,113000,33320860,9680,9680,9680,9680,0
|
|
20240523,112900,33320860,9680,9680,9680,9680,0
|
|
20240523,112800,33320860,9680,9680,9680,9680,0
|
|
20240523,112700,33320860,9680,9680,9680,9680,0
|
|
20240523,112600,33320860,9680,9680,9680,9680,0
|
|
20240523,112500,33320860,9680,9680,9680,9680,0
|
|
20240523,112400,33320860,9680,9680,9680,9680,0
|
|
20240523,112300,33320860,9680,9680,9680,9680,0
|
|
20240523,112200,33320860,9680,9680,9680,9680,0
|
|
20240523,112100,33320860,9680,9680,9680,9680,0
|
|
20240523,112000,33320860,9680,9680,9680,9680,0
|
|
20240523,111900,33320860,9680,9680,9680,9680,0
|
|
20240523,111800,33320860,9680,9680,9680,9680,0
|
|
20240523,111700,33320860,9680,9680,9680,9680,0
|
|
20240523,111600,33320860,9680,9680,9680,9680,1
|
|
20240523,111500,33311180,9690,9690,9690,9690,0
|
|
20240523,111400,33311180,9690,9690,9690,9690,0
|
|
20240523,111300,33311180,9690,9680,9690,9680,10
|
|
20240523,111200,33214290,9680,9680,9680,9680,5
|
|
20240523,111100,33165890,9670,9670,9670,9670,0
|
|
20240523,111000,33165890,9670,9670,9670,9670,0
|
|
20240523,110900,33165890,9670,9670,9670,9670,17
|
|
20240523,110800,33001500,9670,9670,9670,9670,0
|
|
20240523,110700,33001500,9670,9670,9670,9670,0
|
|
20240523,110600,33001500,9670,9670,9670,9670,0
|
|
20240523,110500,33001500,9670,9670,9670,9670,0
|
|
20240523,110400,33001500,9670,9670,9670,9670,0
|
|
20240523,110300,33001500,9670,9670,9670,9670,0
|
|
20240523,110200,33001500,9670,9670,9670,9670,0
|
|
20240523,110100,33001500,9670,9670,9670,9670,0
|
|
20240523,110000,33001500,9670,9670,9670,9670,0
|
|
20240523,105900,33001500,9670,9670,9670,9670,0
|
|
20240523,105800,33001500,9670,9670,9670,9670,0
|
|
20240523,105700,33001500,9670,9670,9670,9670,0
|
|
20240523,105600,33001500,9670,9670,9670,9670,13
|
|
20240523,105500,32875790,9670,9670,9670,9670,0
|
|
20240523,105400,32875790,9670,9670,9670,9670,19
|
|
20240523,105300,32692060,9680,9680,9680,9680,0
|
|
20240523,105200,32692060,9680,9680,9680,9680,0
|
|
20240523,105100,32692060,9680,9680,9680,9680,0
|
|
20240523,105000,32692060,9680,9680,9680,9680,0
|
|
20240523,104900,32692060,9680,9680,9680,9680,0
|
|
20240523,104800,32692060,9680,9680,9680,9680,0
|
|
20240523,104700,32692060,9680,9680,9680,9680,0
|
|
20240523,104600,32692060,9680,9680,9680,9680,3
|
|
20240523,104500,32663020,9670,9670,9670,9670,0
|
|
20240523,104400,32663020,9670,9670,9670,9670,0
|
|
20240523,104300,32663020,9670,9670,9670,9670,3
|
|
20240523,104200,32634010,9670,9670,9670,9670,0
|
|
20240523,104100,32634010,9670,9670,9670,9670,0
|
|
20240523,104000,32634010,9670,9670,9670,9670,0
|
|
20240523,103900,32634010,9670,9670,9670,9670,0
|
|
20240523,103800,32634010,9670,9670,9670,9670,0
|
|
20240523,103700,32634010,9670,9670,9670,9670,0
|
|
20240523,103600,32634010,9670,9670,9670,9670,50
|
|
20240523,103500,32150510,9670,9670,9670,9670,243
|
|
20240523,103400,29800700,9650,9650,9650,9650,0
|
|
20240523,103300,29800700,9650,9680,9680,9650,969
|
|
20240523,103200,20439780,9670,9670,9670,9670,0
|
|
20240523,103100,20439780,9670,9670,9670,9670,0
|
|
20240523,103000,20439780,9670,9670,9670,9670,0
|
|
20240523,102900,20439780,9670,9670,9670,9670,0
|
|
20240523,102800,20439780,9670,9670,9670,9670,0
|
|
20240523,102700,20439780,9670,9670,9670,9670,0
|
|
20240523,102600,20439780,9670,9670,9670,9670,0
|
|
20240523,102500,20439780,9670,9670,9670,9670,0
|
|
20240523,102400,20439780,9670,9700,9700,9670,680
|
|
20240523,102300,13862500,9700,9700,9700,9700,105
|
|
20240523,102200,12844000,9700,9700,9700,9700,0
|
|
20240523,102100,12844000,9700,9700,9700,9700,0
|
|
20240523,102000,12844000,9700,9700,9700,9700,0
|
|
20240523,101900,12844000,9700,9700,9700,9700,0
|
|
20240523,101800,12844000,9700,9700,9700,9700,0
|
|
20240523,101700,12844000,9700,9700,9700,9700,10
|
|
20240523,101600,12747000,9710,9710,9710,9710,0
|
|
20240523,101500,12747000,9710,9710,9710,9710,0
|
|
20240523,101400,12747000,9710,9710,9710,9710,0
|
|
20240523,101300,12747000,9710,9710,9710,9710,50
|
|
20240523,101200,12261500,9700,9700,9700,9700,0
|
|
20240523,101100,12261500,9700,9700,9700,9700,2
|
|
20240523,101000,12242100,9710,9710,9710,9710,0
|
|
20240523,100900,12242100,9710,9710,9710,9710,0
|
|
20240523,100800,12242100,9710,9710,9710,9710,0
|
|
20240523,100700,12242100,9710,9710,9710,9710,15
|
|
20240523,100600,12096450,9710,9710,9710,9710,0
|
|
20240523,100500,12096450,9710,9710,9710,9710,0
|
|
20240523,100400,12096450,9710,9710,9710,9710,0
|
|
20240523,100300,12096450,9710,9710,9710,9710,0
|
|
20240523,100200,12096450,9710,9710,9710,9710,0
|
|
20240523,100100,12096450,9710,9710,9710,9710,0
|
|
20240523,100000,12096450,9710,9710,9710,9710,0
|
|
20240523,095900,12096450,9710,9710,9710,9710,0
|
|
20240523,095800,12096450,9710,9710,9710,9710,4
|
|
20240523,095700,12057610,9700,9700,9700,9700,0
|
|
20240523,095600,12057610,9700,9700,9700,9700,0
|
|
20240523,095500,12057610,9700,9700,9700,9700,76
|
|
20240523,095400,11320410,9700,9720,9720,9700,1063
|
|
20240523,095300,1007590,9720,9720,9720,9720,0
|
|
20240523,095200,1007590,9720,9720,9720,9720,0
|
|
20240523,095100,1007590,9720,9720,9720,9720,0
|
|
20240523,095000,1007590,9720,9720,9720,9720,0
|
|
20240523,094900,1007590,9720,9720,9720,9720,0
|
|
20240523,094800,1007590,9720,9720,9720,9720,0
|
|
20240523,094700,1007590,9720,9720,9720,9720,0
|
|
20240523,094600,1007590,9720,9720,9720,9720,0
|
|
20240523,094500,1007590,9720,9720,9720,9720,0
|
|
20240523,094400,1007590,9720,9720,9720,9720,0
|
|
20240523,094300,1007590,9720,9720,9720,9720,0
|
|
20240523,094200,1007590,9720,9720,9720,9720,2
|
|
20240523,094100,988150,9710,9710,9710,9710,0
|
|
20240523,094000,988150,9710,9710,9710,9710,0
|
|
20240523,093900,988150,9710,9710,9710,9710,0
|
|
20240523,093800,988150,9710,9710,9710,9710,7
|
|
20240523,093700,920180,9710,9710,9710,9710,7
|
|
20240523,093600,852210,9710,9710,9710,9710,4
|
|
20240523,093500,813370,9710,9700,9710,9700,4
|
|
20240523,093400,774540,9710,9710,9710,9710,0
|
|
20240523,093300,774540,9710,9710,9710,9710,0
|
|
20240523,093200,774540,9710,9710,9710,9710,0
|
|
20240523,093100,774540,9710,9700,9710,9700,2
|
|
20240523,093000,755130,9700,9700,9700,9700,1
|
|
20240523,092900,745430,9670,9700,9700,9670,3
|
|
20240523,092800,716360,9700,9680,9700,9680,2
|
|
20240523,092700,696980,9700,9700,9700,9700,0
|
|
20240523,092600,696980,9700,9700,9700,9700,2
|
|
20240523,092500,677580,9700,9700,9700,9700,0
|
|
20240523,092400,677580,9700,9700,9700,9700,0
|
|
20240523,092300,677580,9700,9700,9700,9700,0
|
|
20240523,092200,677580,9700,9700,9700,9700,0
|
|
20240523,092100,677580,9700,9700,9700,9700,0
|
|
20240523,092000,677580,9700,9700,9700,9700,0
|
|
20240523,091900,677580,9700,9700,9700,9700,0
|
|
20240523,091800,677580,9700,9700,9700,9700,0
|
|
20240523,091700,677580,9700,9700,9700,9700,1
|
|
20240523,091600,667880,9680,9680,9680,9680,45
|
|
20240523,091500,232280,9680,9680,9680,9680,0
|
|
20240523,091400,232280,9680,9680,9680,9680,0
|
|
20240523,091300,232280,9680,9680,9680,9680,2
|
|
20240523,091200,212920,9680,9680,9680,9680,0
|
|
20240523,091100,212920,9680,9680,9680,9680,11
|
|
20240523,091000,106440,9750,9750,9750,9750,0
|
|
20240523,090900,106440,9750,9750,9750,9750,0
|
|
20240523,090800,106440,9750,9750,9750,9750,0
|
|
20240523,090700,106440,9750,9750,9750,9750,1
|
|
20240523,090600,96690,9750,9750,9750,9750,0
|
|
20240523,090500,96690,9750,9750,9750,9750,1
|
|
20240523,090400,86940,9660,9660,9660,9660,0
|
|
20240523,090300,86940,9660,9660,9660,9660,0
|
|
20240523,090200,86940,9660,9660,9660,9660,0
|
|
20240523,090100,86940,9660,9660,9660,9660,0
|
|
20240523,090000,86940,9660,9660,9660,9660,9
|