580 lines
26 KiB
CSV
580 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,183700,31603330,9610,9610,9610,9610,475
|
|
20240529,183600,31603330,9610,9610,9610,9610,0
|
|
20240529,183500,31603330,9610,9610,9610,9610,0
|
|
20240529,183400,31603330,9610,9610,9610,9610,0
|
|
20240529,183300,31603330,9610,9610,9610,9610,0
|
|
20240529,183200,31603330,9610,9610,9610,9610,0
|
|
20240529,183100,31603330,9610,9610,9610,9610,0
|
|
20240529,183000,31603330,9610,9610,9610,9610,0
|
|
20240529,182900,31603330,9610,9610,9610,9610,0
|
|
20240529,182800,31603330,9610,9610,9610,9610,0
|
|
20240529,182700,31603330,9610,9610,9610,9610,0
|
|
20240529,182600,31603330,9610,9610,9610,9610,0
|
|
20240529,182500,31603330,9610,9610,9610,9610,0
|
|
20240529,182400,31603330,9610,9610,9610,9610,0
|
|
20240529,182300,31603330,9610,9610,9610,9610,0
|
|
20240529,182200,31603330,9610,9610,9610,9610,0
|
|
20240529,182100,31603330,9610,9610,9610,9610,0
|
|
20240529,182000,31603330,9610,9610,9610,9610,0
|
|
20240529,181900,31603330,9610,9610,9610,9610,0
|
|
20240529,181800,31603330,9610,9610,9610,9610,0
|
|
20240529,181700,31603330,9610,9610,9610,9610,0
|
|
20240529,181600,31603330,9610,9610,9610,9610,0
|
|
20240529,181500,31603330,9610,9610,9610,9610,0
|
|
20240529,181400,31603330,9610,9610,9610,9610,0
|
|
20240529,181300,31603330,9610,9610,9610,9610,0
|
|
20240529,181200,31603330,9610,9610,9610,9610,0
|
|
20240529,181100,31603330,9610,9610,9610,9610,0
|
|
20240529,181000,31603330,9610,9610,9610,9610,0
|
|
20240529,180900,31603330,9610,9610,9610,9610,0
|
|
20240529,180800,31603330,9610,9610,9610,9610,0
|
|
20240529,180700,31603330,9610,9610,9610,9610,475
|
|
20240529,180600,31603330,9610,9610,9610,9610,0
|
|
20240529,180500,31603330,9610,9610,9610,9610,0
|
|
20240529,180400,31603330,9610,9610,9610,9610,0
|
|
20240529,180300,31603330,9610,9610,9610,9610,0
|
|
20240529,180200,31603330,9610,9610,9610,9610,0
|
|
20240529,180100,31603330,9610,9610,9610,9610,0
|
|
20240529,180000,31603330,9610,9610,9610,9610,0
|
|
20240529,175900,31603330,9610,9610,9610,9610,0
|
|
20240529,175800,31603330,9610,9610,9610,9610,0
|
|
20240529,175700,31603330,9610,9610,9610,9610,0
|
|
20240529,175600,31603330,9610,9610,9610,9610,0
|
|
20240529,175500,31603330,9610,9610,9610,9610,0
|
|
20240529,175400,31603330,9610,9610,9610,9610,0
|
|
20240529,175300,31603330,9610,9610,9610,9610,0
|
|
20240529,175200,31603330,9610,9610,9610,9610,0
|
|
20240529,175100,31603330,9610,9610,9610,9610,0
|
|
20240529,175000,31603330,9610,9610,9610,9610,0
|
|
20240529,174900,31603330,9610,9610,9610,9610,0
|
|
20240529,174800,31603330,9610,9610,9610,9610,0
|
|
20240529,174700,31603330,9610,9610,9610,9610,0
|
|
20240529,174600,31603330,9610,9610,9610,9610,0
|
|
20240529,174500,31603330,9610,9610,9610,9610,0
|
|
20240529,174400,31603330,9610,9610,9610,9610,0
|
|
20240529,174300,31603330,9610,9610,9610,9610,0
|
|
20240529,174200,31603330,9610,9610,9610,9610,0
|
|
20240529,174100,31603330,9610,9610,9610,9610,0
|
|
20240529,174000,31603330,9610,9610,9610,9610,0
|
|
20240529,173900,31603330,9610,9610,9610,9610,0
|
|
20240529,173800,31603330,9610,9610,9610,9610,0
|
|
20240529,173700,31603330,9610,9610,9610,9610,475
|
|
20240529,173600,31603330,9610,9610,9610,9610,0
|
|
20240529,173500,31603330,9610,9610,9610,9610,0
|
|
20240529,173400,31603330,9610,9610,9610,9610,0
|
|
20240529,173300,31603330,9610,9610,9610,9610,0
|
|
20240529,173200,31603330,9610,9610,9610,9610,0
|
|
20240529,173100,31603330,9610,9610,9610,9610,0
|
|
20240529,173000,31603330,9610,9610,9610,9610,0
|
|
20240529,172900,31603330,9610,9610,9610,9610,0
|
|
20240529,172800,31603330,9610,9610,9610,9610,0
|
|
20240529,172700,31603330,9610,9610,9610,9610,0
|
|
20240529,172600,31603330,9610,9610,9610,9610,0
|
|
20240529,172500,31603330,9610,9610,9610,9610,0
|
|
20240529,172400,31603330,9610,9610,9610,9610,0
|
|
20240529,172300,31603330,9610,9610,9610,9610,0
|
|
20240529,172200,31603330,9610,9610,9610,9610,0
|
|
20240529,172100,31603330,9610,9610,9610,9610,0
|
|
20240529,172000,31603330,9610,9610,9610,9610,0
|
|
20240529,171900,31603330,9610,9610,9610,9610,0
|
|
20240529,171800,31603330,9610,9610,9610,9610,0
|
|
20240529,171700,31603330,9610,9610,9610,9610,0
|
|
20240529,171600,31603330,9610,9610,9610,9610,0
|
|
20240529,171500,31603330,9610,9610,9610,9610,0
|
|
20240529,171400,31603330,9610,9610,9610,9610,0
|
|
20240529,171300,31603330,9610,9610,9610,9610,0
|
|
20240529,171200,31603330,9610,9610,9610,9610,0
|
|
20240529,171100,31603330,9610,9610,9610,9610,0
|
|
20240529,171000,31603330,9610,9610,9610,9610,0
|
|
20240529,170900,31603330,9610,9610,9610,9610,0
|
|
20240529,170800,31603330,9610,9610,9610,9610,0
|
|
20240529,170700,31603330,9610,9610,9610,9610,475
|
|
20240529,170600,31603330,9610,9610,9610,9610,0
|
|
20240529,170500,31603330,9610,9610,9610,9610,0
|
|
20240529,170400,31603330,9610,9610,9610,9610,0
|
|
20240529,170300,31603330,9610,9610,9610,9610,0
|
|
20240529,170200,31603330,9610,9610,9610,9610,0
|
|
20240529,170100,31603330,9610,9610,9610,9610,0
|
|
20240529,170000,31603330,9610,9610,9610,9610,0
|
|
20240529,165900,31603330,9610,9610,9610,9610,0
|
|
20240529,165800,31603330,9610,9610,9610,9610,0
|
|
20240529,165700,31603330,9610,9610,9610,9610,0
|
|
20240529,165600,31603330,9610,9610,9610,9610,0
|
|
20240529,165500,31603330,9610,9610,9610,9610,0
|
|
20240529,165400,31603330,9610,9610,9610,9610,0
|
|
20240529,165300,31603330,9610,9610,9610,9610,0
|
|
20240529,165200,31603330,9610,9610,9610,9610,0
|
|
20240529,165100,31603330,9610,9610,9610,9610,0
|
|
20240529,165000,31603330,9610,9610,9610,9610,0
|
|
20240529,164900,31603330,9610,9610,9610,9610,0
|
|
20240529,164800,31603330,9610,9610,9610,9610,0
|
|
20240529,164700,31603330,9610,9610,9610,9610,0
|
|
20240529,164600,31603330,9610,9610,9610,9610,0
|
|
20240529,164500,31603330,9610,9610,9610,9610,0
|
|
20240529,164400,31603330,9610,9610,9610,9610,0
|
|
20240529,164300,31603330,9610,9610,9610,9610,0
|
|
20240529,164200,31603330,9610,9610,9610,9610,0
|
|
20240529,164100,31603330,9610,9610,9610,9610,0
|
|
20240529,164000,31603330,9610,9610,9610,9610,0
|
|
20240529,163900,31603330,9610,9610,9610,9610,0
|
|
20240529,163800,31603330,9610,9610,9610,9610,0
|
|
20240529,163700,31603330,9610,9610,9610,9610,475
|
|
20240529,163600,31603330,9610,9610,9610,9610,0
|
|
20240529,163500,31603330,9610,9610,9610,9610,0
|
|
20240529,163400,31603330,9610,9610,9610,9610,0
|
|
20240529,163300,31603330,9610,9610,9610,9610,0
|
|
20240529,163200,31603330,9610,9610,9610,9610,0
|
|
20240529,163100,31603330,9610,9610,9610,9610,0
|
|
20240529,163000,31603330,9610,9610,9610,9610,0
|
|
20240529,162900,31603330,9610,9610,9610,9610,0
|
|
20240529,162800,31603330,9610,9610,9610,9610,0
|
|
20240529,162700,31603330,9610,9610,9610,9610,0
|
|
20240529,162600,31603330,9610,9610,9610,9610,0
|
|
20240529,162500,31603330,9610,9610,9610,9610,0
|
|
20240529,162400,31603330,9610,9610,9610,9610,0
|
|
20240529,162300,31603330,9610,9610,9610,9610,0
|
|
20240529,162200,31603330,9610,9610,9610,9610,0
|
|
20240529,162100,31603330,9610,9610,9610,9610,0
|
|
20240529,162000,31603330,9610,9610,9610,9610,0
|
|
20240529,161900,31603330,9610,9610,9610,9610,0
|
|
20240529,161800,31603330,9610,9610,9610,9610,0
|
|
20240529,161700,31603330,9610,9610,9610,9610,0
|
|
20240529,161600,31603330,9610,9610,9610,9610,0
|
|
20240529,161500,31603330,9610,9610,9610,9610,0
|
|
20240529,161400,31603330,9610,9610,9610,9610,0
|
|
20240529,161300,31603330,9610,9610,9610,9610,0
|
|
20240529,161200,31603330,9610,9610,9610,9610,0
|
|
20240529,161100,31603330,9610,9610,9610,9610,0
|
|
20240529,161000,31603330,9610,9610,9610,9610,0
|
|
20240529,160900,31603330,9610,9610,9610,9610,0
|
|
20240529,160800,31603330,9610,9610,9610,9610,0
|
|
20240529,160700,31603330,9610,9610,9610,9610,475
|
|
20240529,160600,31603330,9610,9610,9610,9610,0
|
|
20240529,160500,31603330,9610,9610,9610,9610,0
|
|
20240529,160400,31603330,9610,9610,9610,9610,0
|
|
20240529,160300,31603330,9610,9610,9610,9610,0
|
|
20240529,160200,31603330,9610,9610,9610,9610,0
|
|
20240529,160100,31603330,9610,9610,9610,9610,0
|
|
20240529,160000,31603330,9610,9610,9610,9610,0
|
|
20240529,155900,31603330,9610,9610,9610,9610,0
|
|
20240529,155800,31603330,9610,9610,9610,9610,0
|
|
20240529,155700,31603330,9610,9610,9610,9610,0
|
|
20240529,155600,31603330,9610,9610,9610,9610,0
|
|
20240529,155500,31603330,9610,9610,9610,9610,0
|
|
20240529,155400,31603330,9610,9610,9610,9610,0
|
|
20240529,155300,31603330,9610,9610,9610,9610,0
|
|
20240529,155200,31603330,9610,9610,9610,9610,0
|
|
20240529,155100,31603330,9610,9610,9610,9610,0
|
|
20240529,155000,31603330,9610,9610,9610,9610,0
|
|
20240529,154900,31603330,9610,9610,9610,9610,0
|
|
20240529,154800,31603330,9610,9610,9610,9610,0
|
|
20240529,154700,31603330,9610,9610,9610,9610,0
|
|
20240529,154600,31603330,9610,9610,9610,9610,0
|
|
20240529,154500,31603330,9610,9610,9610,9610,0
|
|
20240529,154400,31603330,9610,9610,9610,9610,0
|
|
20240529,154300,31603330,9610,9610,9610,9610,0
|
|
20240529,154200,31603330,9610,9610,9610,9610,0
|
|
20240529,154100,31603330,9610,9610,9610,9610,0
|
|
20240529,154000,31603330,9610,9610,9610,9610,0
|
|
20240529,153900,31603330,9610,9610,9610,9610,0
|
|
20240529,153800,31603330,9610,9610,9610,9610,0
|
|
20240529,153700,31603330,9610,9610,9610,9610,475
|
|
20240529,153600,31603330,9610,9610,9610,9610,0
|
|
20240529,153500,31603330,9610,9610,9610,9610,0
|
|
20240529,153400,31603330,9610,9610,9610,9610,0
|
|
20240529,153300,31603330,9610,9610,9610,9610,0
|
|
20240529,153200,31603330,9610,9610,9610,9610,0
|
|
20240529,153100,31603330,9610,9610,9610,9610,0
|
|
20240529,153000,31603330,9610,9610,9610,9610,475
|
|
20240529,152900,27038580,9650,9650,9650,9650,0
|
|
20240529,152800,27038580,9650,9650,9650,9650,0
|
|
20240529,152700,27038580,9650,9650,9650,9650,0
|
|
20240529,152600,27038580,9650,9650,9650,9650,0
|
|
20240529,152500,27038580,9650,9650,9650,9650,0
|
|
20240529,152400,27038580,9650,9650,9650,9650,0
|
|
20240529,152300,27038580,9650,9650,9650,9650,0
|
|
20240529,152200,27038580,9650,9650,9650,9650,0
|
|
20240529,152100,27038580,9650,9650,9650,9650,0
|
|
20240529,152000,27038580,9650,9650,9650,9650,0
|
|
20240529,151900,27038580,9650,9650,9650,9650,3
|
|
20240529,151800,27009630,9650,9650,9650,9650,47
|
|
20240529,151700,26556080,9650,9650,9650,9650,14
|
|
20240529,151600,26420980,9650,9650,9660,9650,20
|
|
20240529,151500,26227940,9650,9650,9650,9650,45
|
|
20240529,151400,25793690,9650,9650,9650,9650,17
|
|
20240529,151300,25629640,9650,9650,9650,9650,15
|
|
20240529,151200,25484890,9650,9650,9650,9650,18
|
|
20240529,151100,25311190,9650,9650,9660,9650,19
|
|
20240529,151000,25127830,9650,9650,9650,9650,44
|
|
20240529,150900,24703230,9650,9650,9650,9650,0
|
|
20240529,150800,24703230,9650,9650,9650,9650,0
|
|
20240529,150700,24703230,9650,9650,9650,9650,12
|
|
20240529,150600,24587430,9650,9650,9650,9650,0
|
|
20240529,150500,24587430,9650,9650,9650,9650,0
|
|
20240529,150400,24587430,9650,9650,9650,9650,0
|
|
20240529,150300,24587430,9650,9650,9650,9650,39
|
|
20240529,150200,24211080,9660,9660,9660,9660,0
|
|
20240529,150100,24211080,9660,9660,9660,9660,0
|
|
20240529,150000,24211080,9660,9660,9660,9660,0
|
|
20240529,145900,24211080,9660,9660,9660,9660,0
|
|
20240529,145800,24211080,9660,9660,9660,9660,0
|
|
20240529,145700,24211080,9660,9660,9660,9660,0
|
|
20240529,145600,24211080,9660,9660,9660,9660,0
|
|
20240529,145500,24211080,9660,9660,9660,9660,0
|
|
20240529,145400,24211080,9660,9660,9660,9660,0
|
|
20240529,145300,24211080,9660,9670,9670,9660,677
|
|
20240529,145200,17664520,9670,9670,9670,9670,0
|
|
20240529,145100,17664520,9670,9670,9670,9670,9
|
|
20240529,145000,17577490,9680,9680,9680,9680,0
|
|
20240529,144900,17577490,9680,9680,9680,9680,0
|
|
20240529,144800,17577490,9680,9680,9680,9680,0
|
|
20240529,144700,17577490,9680,9680,9680,9680,0
|
|
20240529,144600,17577490,9680,9680,9680,9680,0
|
|
20240529,144500,17577490,9680,9680,9680,9680,0
|
|
20240529,144400,17577490,9680,9680,9680,9680,0
|
|
20240529,144300,17577490,9680,9680,9680,9680,0
|
|
20240529,144200,17577490,9680,9680,9680,9680,0
|
|
20240529,144100,17577490,9680,9680,9680,9680,0
|
|
20240529,144000,17577490,9680,9680,9680,9680,0
|
|
20240529,143900,17577490,9680,9680,9680,9680,0
|
|
20240529,143800,17577490,9680,9680,9680,9680,24
|
|
20240529,143700,17345170,9680,9680,9680,9680,7
|
|
20240529,143600,17277410,9680,9680,9680,9680,0
|
|
20240529,143500,17277410,9680,9680,9680,9680,0
|
|
20240529,143400,17277410,9680,9680,9680,9680,0
|
|
20240529,143300,17277410,9680,9680,9680,9680,0
|
|
20240529,143200,17277410,9680,9680,9680,9680,0
|
|
20240529,143100,17277410,9680,9680,9680,9680,0
|
|
20240529,143000,17277410,9680,9680,9680,9680,0
|
|
20240529,142900,17277410,9680,9680,9680,9680,0
|
|
20240529,142800,17277410,9680,9680,9680,9680,0
|
|
20240529,142700,17277410,9680,9680,9680,9680,0
|
|
20240529,142600,17277410,9680,9680,9680,9680,0
|
|
20240529,142500,17277410,9680,9680,9680,9680,0
|
|
20240529,142400,17277410,9680,9680,9680,9680,0
|
|
20240529,142300,17277410,9680,9680,9680,9680,0
|
|
20240529,142200,17277410,9680,9680,9680,9680,0
|
|
20240529,142100,17277410,9680,9680,9680,9680,0
|
|
20240529,142000,17277410,9680,9680,9680,9680,0
|
|
20240529,141900,17277410,9680,9680,9680,9680,0
|
|
20240529,141800,17277410,9680,9680,9680,9680,2
|
|
20240529,141700,17258050,9670,9670,9670,9670,0
|
|
20240529,141600,17258050,9670,9670,9670,9670,0
|
|
20240529,141500,17258050,9670,9670,9670,9670,0
|
|
20240529,141400,17258050,9670,9670,9670,9670,0
|
|
20240529,141300,17258050,9670,9670,9670,9670,0
|
|
20240529,141200,17258050,9670,9670,9670,9670,0
|
|
20240529,141100,17258050,9670,9670,9670,9670,0
|
|
20240529,141000,17258050,9670,9670,9670,9670,0
|
|
20240529,140900,17258050,9670,9670,9670,9670,0
|
|
20240529,140800,17258050,9670,9670,9670,9670,0
|
|
20240529,140700,17258050,9670,9670,9670,9670,0
|
|
20240529,140600,17258050,9670,9670,9670,9670,0
|
|
20240529,140500,17258050,9670,9670,9670,9670,0
|
|
20240529,140400,17258050,9670,9670,9670,9670,0
|
|
20240529,140300,17258050,9670,9670,9670,9670,9
|
|
20240529,140200,17171020,9710,9710,9710,9710,0
|
|
20240529,140100,17171020,9710,9710,9710,9710,0
|
|
20240529,140000,17171020,9710,9710,9710,9710,0
|
|
20240529,135900,17171020,9710,9710,9710,9710,0
|
|
20240529,135800,17171020,9710,9710,9710,9710,0
|
|
20240529,135700,17171020,9710,9710,9710,9710,0
|
|
20240529,135600,17171020,9710,9680,9720,9680,4
|
|
20240529,135500,17132230,9720,9680,9720,9680,4
|
|
20240529,135400,17093430,9710,9710,9710,9710,0
|
|
20240529,135300,17093430,9710,9710,9710,9710,0
|
|
20240529,135200,17093430,9710,9710,9710,9710,0
|
|
20240529,135100,17093430,9710,9710,9710,9710,0
|
|
20240529,135000,17093430,9710,9710,9710,9710,0
|
|
20240529,134900,17093430,9710,9680,9710,9680,12
|
|
20240529,134800,16977100,9710,9680,9710,9680,2
|
|
20240529,134700,16957710,9720,9680,9720,9670,14
|
|
20240529,134600,16822270,9720,9720,9720,9720,0
|
|
20240529,134500,16822270,9720,9680,9720,9680,8
|
|
20240529,134400,16744670,9710,9710,9710,9710,0
|
|
20240529,134300,16744670,9710,9680,9710,9680,2
|
|
20240529,134200,16725280,9710,9680,9720,9680,4
|
|
20240529,134100,16686490,9720,9680,9720,9680,8
|
|
20240529,134000,16608900,9720,9680,9720,9680,54
|
|
20240529,133900,16086140,9680,9680,9710,9680,9
|
|
20240529,133800,15998900,9710,9680,9710,9680,4
|
|
20240529,133700,15960120,9700,9680,9710,9680,4
|
|
20240529,133600,15921350,9700,9680,9710,9680,18
|
|
20240529,133500,15746850,9700,9680,9700,9680,18
|
|
20240529,133400,15572510,9690,9680,9690,9680,2
|
|
20240529,133300,15553140,9670,9670,9670,9670,0
|
|
20240529,133200,15553140,9670,9670,9670,9670,37
|
|
20240529,133100,15195350,9690,9690,9690,9690,0
|
|
20240529,133000,15195350,9690,9690,9690,9690,0
|
|
20240529,132900,15195350,9690,9690,9690,9690,1
|
|
20240529,132800,15185660,9680,9680,9680,9680,0
|
|
20240529,132700,15185660,9680,9680,9680,9680,11
|
|
20240529,132600,15079180,9670,9670,9670,9670,0
|
|
20240529,132500,15079180,9670,9670,9670,9670,0
|
|
20240529,132400,15079180,9670,9670,9670,9670,0
|
|
20240529,132300,15079180,9670,9670,9670,9670,0
|
|
20240529,132200,15079180,9670,9670,9670,9670,0
|
|
20240529,132100,15079180,9670,9670,9670,9670,0
|
|
20240529,132000,15079180,9670,9670,9670,9670,0
|
|
20240529,131900,15079180,9670,9670,9670,9670,0
|
|
20240529,131800,15079180,9670,9670,9670,9670,0
|
|
20240529,131700,15079180,9670,9670,9670,9670,0
|
|
20240529,131600,15079180,9670,9670,9670,9670,0
|
|
20240529,131500,15079180,9670,9670,9670,9670,0
|
|
20240529,131400,15079180,9670,9670,9670,9670,0
|
|
20240529,131300,15079180,9670,9670,9670,9670,0
|
|
20240529,131200,15079180,9670,9670,9670,9670,0
|
|
20240529,131100,15079180,9670,9670,9670,9670,0
|
|
20240529,131000,15079180,9670,9670,9670,9670,0
|
|
20240529,130900,15079180,9670,9670,9670,9670,19
|
|
20240529,130800,14895450,9680,9680,9680,9680,0
|
|
20240529,130700,14895450,9680,9680,9680,9680,0
|
|
20240529,130600,14895450,9680,9680,9680,9680,0
|
|
20240529,130500,14895450,9680,9680,9680,9680,31
|
|
20240529,130400,14595370,9680,9680,9680,9680,0
|
|
20240529,130300,14595370,9680,9680,9680,9680,0
|
|
20240529,130200,14595370,9680,9680,9680,9680,0
|
|
20240529,130100,14595370,9680,9680,9680,9680,0
|
|
20240529,130000,14595370,9680,9680,9680,9680,0
|
|
20240529,125900,14595370,9680,9680,9680,9680,0
|
|
20240529,125800,14595370,9680,9680,9680,9680,0
|
|
20240529,125700,14595370,9680,9680,9680,9680,0
|
|
20240529,125600,14595370,9680,9680,9680,9680,0
|
|
20240529,125500,14595370,9680,9680,9680,9680,0
|
|
20240529,125400,14595370,9680,9680,9680,9680,0
|
|
20240529,125300,14595370,9680,9680,9680,9680,0
|
|
20240529,125200,14595370,9680,9680,9680,9680,0
|
|
20240529,125100,14595370,9680,9680,9680,9680,0
|
|
20240529,125000,14595370,9680,9680,9680,9680,0
|
|
20240529,124900,14595370,9680,9680,9680,9680,0
|
|
20240529,124800,14595370,9680,9690,9690,9680,379
|
|
20240529,124700,10926290,9690,9690,9690,9690,0
|
|
20240529,124600,10926290,9690,9690,9690,9690,0
|
|
20240529,124500,10926290,9690,9690,9690,9690,0
|
|
20240529,124400,10926290,9690,9690,9690,9690,0
|
|
20240529,124300,10926290,9690,9690,9690,9690,0
|
|
20240529,124200,10926290,9690,9690,9690,9690,0
|
|
20240529,124100,10926290,9690,9690,9690,9690,0
|
|
20240529,124000,10926290,9690,9690,9690,9690,0
|
|
20240529,123900,10926290,9690,9690,9690,9690,0
|
|
20240529,123800,10926290,9690,9690,9690,9690,0
|
|
20240529,123700,10926290,9690,9690,9690,9690,0
|
|
20240529,123600,10926290,9690,9690,9690,9690,0
|
|
20240529,123500,10926290,9690,9690,9690,9690,0
|
|
20240529,123400,10926290,9690,9690,9690,9690,0
|
|
20240529,123300,10926290,9690,9690,9690,9690,297
|
|
20240529,123200,8048360,9690,9690,9690,9690,0
|
|
20240529,123100,8048360,9690,9690,9690,9690,0
|
|
20240529,123000,8048360,9690,9690,9690,9690,0
|
|
20240529,122900,8048360,9690,9700,9700,9690,48
|
|
20240529,122800,7583040,9710,9710,9710,9710,0
|
|
20240529,122700,7583040,9710,9710,9710,9710,0
|
|
20240529,122600,7583040,9710,9710,9710,9710,0
|
|
20240529,122500,7583040,9710,9710,9710,9710,0
|
|
20240529,122400,7583040,9710,9710,9710,9710,0
|
|
20240529,122300,7583040,9710,9710,9710,9710,0
|
|
20240529,122200,7583040,9710,9710,9710,9710,0
|
|
20240529,122100,7583040,9710,9710,9710,9710,0
|
|
20240529,122000,7583040,9710,9710,9710,9710,0
|
|
20240529,121900,7583040,9710,9710,9710,9710,0
|
|
20240529,121800,7583040,9710,9710,9710,9710,0
|
|
20240529,121700,7583040,9710,9710,9710,9710,0
|
|
20240529,121600,7583040,9710,9710,9710,9710,0
|
|
20240529,121500,7583040,9710,9710,9710,9710,0
|
|
20240529,121400,7583040,9710,9710,9710,9710,0
|
|
20240529,121300,7583040,9710,9710,9710,9710,0
|
|
20240529,121200,7583040,9710,9710,9710,9710,0
|
|
20240529,121100,7583040,9710,9710,9710,9710,0
|
|
20240529,121000,7583040,9710,9710,9710,9710,0
|
|
20240529,120900,7583040,9710,9710,9710,9710,0
|
|
20240529,120800,7583040,9710,9710,9710,9710,0
|
|
20240529,120700,7583040,9710,9710,9710,9710,0
|
|
20240529,120600,7583040,9710,9710,9710,9710,0
|
|
20240529,120500,7583040,9710,9710,9710,9710,0
|
|
20240529,120400,7583040,9710,9710,9710,9710,0
|
|
20240529,120300,7583040,9710,9710,9710,9710,0
|
|
20240529,120200,7583040,9710,9710,9710,9710,0
|
|
20240529,120100,7583040,9710,9710,9710,9710,0
|
|
20240529,120000,7583040,9710,9710,9710,9710,0
|
|
20240529,115900,7583040,9710,9710,9710,9710,0
|
|
20240529,115800,7583040,9710,9710,9710,9710,0
|
|
20240529,115700,7583040,9710,9710,9710,9710,0
|
|
20240529,115600,7583040,9710,9710,9710,9710,0
|
|
20240529,115500,7583040,9710,9710,9710,9710,0
|
|
20240529,115400,7583040,9710,9710,9710,9710,0
|
|
20240529,115300,7583040,9710,9710,9710,9710,0
|
|
20240529,115200,7583040,9710,9710,9710,9710,0
|
|
20240529,115100,7583040,9710,9710,9710,9710,0
|
|
20240529,115000,7583040,9710,9710,9710,9710,0
|
|
20240529,114900,7583040,9710,9710,9710,9710,0
|
|
20240529,114800,7583040,9710,9710,9710,9710,0
|
|
20240529,114700,7583040,9710,9710,9710,9710,0
|
|
20240529,114600,7583040,9710,9710,9710,9710,7
|
|
20240529,114500,7515070,9730,9730,9730,9730,0
|
|
20240529,114400,7515070,9730,9730,9730,9730,0
|
|
20240529,114300,7515070,9730,9730,9730,9730,0
|
|
20240529,114200,7515070,9730,9730,9730,9730,0
|
|
20240529,114100,7515070,9730,9730,9730,9730,0
|
|
20240529,114000,7515070,9730,9730,9730,9730,0
|
|
20240529,113900,7515070,9730,9730,9730,9730,0
|
|
20240529,113800,7515070,9730,9730,9730,9730,0
|
|
20240529,113700,7515070,9730,9730,9730,9730,0
|
|
20240529,113600,7515070,9730,9730,9730,9730,0
|
|
20240529,113500,7515070,9730,9730,9730,9730,0
|
|
20240529,113400,7515070,9730,9730,9730,9730,0
|
|
20240529,113300,7515070,9730,9730,9730,9730,0
|
|
20240529,113200,7515070,9730,9730,9730,9730,0
|
|
20240529,113100,7515070,9730,9730,9730,9730,0
|
|
20240529,113000,7515070,9730,9730,9730,9730,0
|
|
20240529,112900,7515070,9730,9730,9730,9730,0
|
|
20240529,112800,7515070,9730,9730,9730,9730,0
|
|
20240529,112700,7515070,9730,9730,9730,9730,0
|
|
20240529,112600,7515070,9730,9730,9730,9730,0
|
|
20240529,112500,7515070,9730,9730,9730,9730,0
|
|
20240529,112400,7515070,9730,9730,9730,9730,0
|
|
20240529,112300,7515070,9730,9730,9730,9730,0
|
|
20240529,112200,7515070,9730,9730,9730,9730,0
|
|
20240529,112100,7515070,9730,9730,9730,9730,0
|
|
20240529,112000,7515070,9730,9730,9730,9730,0
|
|
20240529,111900,7515070,9730,9720,9730,9720,9
|
|
20240529,111800,7427530,9710,9710,9710,9710,3
|
|
20240529,111700,7398400,9710,9710,9710,9710,0
|
|
20240529,111600,7398400,9710,9710,9710,9710,0
|
|
20240529,111500,7398400,9710,9710,9710,9710,0
|
|
20240529,111400,7398400,9710,9710,9710,9710,0
|
|
20240529,111300,7398400,9710,9710,9710,9710,0
|
|
20240529,111200,7398400,9710,9710,9710,9710,0
|
|
20240529,111100,7398400,9710,9710,9710,9710,0
|
|
20240529,111000,7398400,9710,9710,9710,9710,0
|
|
20240529,110900,7398400,9710,9710,9710,9710,0
|
|
20240529,110800,7398400,9710,9710,9710,9710,0
|
|
20240529,110700,7398400,9710,9710,9710,9710,0
|
|
20240529,110600,7398400,9710,9710,9710,9710,0
|
|
20240529,110500,7398400,9710,9710,9710,9710,0
|
|
20240529,110400,7398400,9710,9710,9710,9710,0
|
|
20240529,110300,7398400,9710,9710,9710,9710,0
|
|
20240529,110200,7398400,9710,9710,9710,9710,0
|
|
20240529,110100,7398400,9710,9710,9710,9710,0
|
|
20240529,110000,7398400,9710,9710,9710,9710,0
|
|
20240529,105900,7398400,9710,9710,9710,9710,0
|
|
20240529,105800,7398400,9710,9710,9710,9710,0
|
|
20240529,105700,7398400,9710,9710,9710,9710,0
|
|
20240529,105600,7398400,9710,9710,9710,9710,10
|
|
20240529,105500,7301300,9720,9720,9720,9720,0
|
|
20240529,105400,7301300,9720,9720,9720,9720,0
|
|
20240529,105300,7301300,9720,9720,9720,9720,0
|
|
20240529,105200,7301300,9720,9720,9720,9720,0
|
|
20240529,105100,7301300,9720,9720,9720,9720,31
|
|
20240529,105000,6999980,9720,9720,9720,9720,11
|
|
20240529,104900,6893060,9730,9730,9730,9730,0
|
|
20240529,104800,6893060,9730,9730,9730,9730,0
|
|
20240529,104700,6893060,9730,9730,9730,9730,0
|
|
20240529,104600,6893060,9730,9730,9730,9730,0
|
|
20240529,104500,6893060,9730,9730,9730,9730,0
|
|
20240529,104400,6893060,9730,9730,9730,9730,0
|
|
20240529,104300,6893060,9730,9730,9730,9730,0
|
|
20240529,104200,6893060,9730,9730,9730,9730,0
|
|
20240529,104100,6893060,9730,9730,9730,9730,0
|
|
20240529,104000,6893060,9730,9730,9730,9730,0
|
|
20240529,103900,6893060,9730,9730,9730,9730,0
|
|
20240529,103800,6893060,9730,9730,9730,9730,0
|
|
20240529,103700,6893060,9730,9730,9730,9730,0
|
|
20240529,103600,6893060,9730,9730,9730,9730,0
|
|
20240529,103500,6893060,9730,9730,9730,9730,0
|
|
20240529,103400,6893060,9730,9730,9730,9730,0
|
|
20240529,103300,6893060,9730,9730,9730,9730,0
|
|
20240529,103200,6893060,9730,9730,9730,9730,0
|
|
20240529,103100,6893060,9730,9730,9730,9730,0
|
|
20240529,103000,6893060,9730,9730,9730,9730,0
|
|
20240529,102900,6893060,9730,9730,9730,9730,0
|
|
20240529,102800,6893060,9730,9730,9730,9730,0
|
|
20240529,102700,6893060,9730,9730,9730,9730,0
|
|
20240529,102600,6893060,9730,9730,9730,9730,0
|
|
20240529,102500,6893060,9730,9730,9730,9730,0
|
|
20240529,102400,6893060,9730,9730,9730,9730,61
|
|
20240529,102300,6299530,9740,9740,9740,9740,0
|
|
20240529,102200,6299530,9740,9740,9740,9740,36
|
|
20240529,102100,5948890,9740,9740,9740,9740,0
|
|
20240529,102000,5948890,9740,9740,9740,9740,9
|
|
20240529,101900,5861230,9740,9740,9740,9740,0
|
|
20240529,101800,5861230,9740,9740,9740,9740,91
|
|
20240529,101700,4974890,9730,9730,9730,9730,2
|
|
20240529,101600,4955430,9750,9740,9750,9740,201
|
|
20240529,101500,2995690,9750,9750,9750,9750,0
|
|
20240529,101400,2995690,9750,9750,9750,9750,0
|
|
20240529,101300,2995690,9750,9750,9750,9750,0
|
|
20240529,101200,2995690,9750,9750,9750,9750,0
|
|
20240529,101100,2995690,9750,9750,9750,9750,0
|
|
20240529,101000,2995690,9750,9750,9750,9750,0
|
|
20240529,100900,2995690,9750,9750,9750,9750,0
|
|
20240529,100800,2995690,9750,9750,9750,9750,0
|
|
20240529,100700,2995690,9750,9740,9750,9740,5
|
|
20240529,100600,2946980,9740,9740,9740,9740,1
|
|
20240529,100500,2937240,9750,9750,9750,9750,1
|
|
20240529,100400,2927490,9730,9730,9730,9730,0
|
|
20240529,100300,2927490,9730,9730,9730,9730,0
|
|
20240529,100200,2927490,9730,9730,9730,9730,0
|
|
20240529,100100,2927490,9730,9730,9730,9730,0
|
|
20240529,100000,2927490,9730,9730,9730,9730,0
|
|
20240529,095900,2927490,9730,9730,9730,9730,0
|
|
20240529,095800,2927490,9730,9730,9730,9730,13
|
|
20240529,095700,2801000,9730,9730,9730,9730,0
|
|
20240529,095600,2801000,9730,9730,9730,9730,24
|
|
20240529,095500,2567480,9720,9720,9720,9720,0
|
|
20240529,095400,2567480,9720,9720,9720,9720,0
|
|
20240529,095300,2567480,9720,9720,9720,9720,0
|
|
20240529,095200,2567480,9720,9720,9720,9720,0
|
|
20240529,095100,2567480,9720,9720,9720,9720,0
|
|
20240529,095000,2567480,9720,9720,9720,9720,0
|
|
20240529,094900,2567480,9720,9720,9720,9720,0
|
|
20240529,094800,2567480,9720,9720,9720,9720,0
|
|
20240529,094700,2567480,9720,9720,9720,9720,0
|
|
20240529,094600,2567480,9720,9720,9720,9720,0
|
|
20240529,094500,2567480,9720,9720,9720,9720,0
|
|
20240529,094400,2567480,9720,9720,9720,9720,1
|
|
20240529,094300,2557760,9720,9720,9720,9720,0
|
|
20240529,094200,2557760,9720,9720,9720,9720,11
|
|
20240529,094100,2450840,9720,9730,9730,9720,72
|
|
20240529,094000,1750590,9730,9730,9730,9730,0
|
|
20240529,093900,1750590,9730,9730,9730,9730,0
|
|
20240529,093800,1750590,9730,9730,9730,9730,13
|
|
20240529,093700,1624100,9730,9730,9730,9730,0
|
|
20240529,093600,1624100,9730,9740,9740,9730,49
|
|
20240529,093500,1147300,9790,9790,9790,9790,0
|
|
20240529,093400,1147300,9790,9790,9790,9790,1
|
|
20240529,093300,1137510,9850,9850,9850,9850,0
|
|
20240529,093200,1137510,9850,9850,9850,9850,3
|
|
20240529,093100,1107960,9750,9750,9750,9750,0
|
|
20240529,093000,1107960,9750,9790,9790,9750,2
|
|
20240529,092900,1088420,9670,9670,9670,9670,0
|
|
20240529,092800,1088420,9670,9670,9670,9670,0
|
|
20240529,092700,1088420,9670,9670,9670,9670,0
|
|
20240529,092600,1088420,9670,9670,9670,9670,0
|
|
20240529,092500,1088420,9670,9670,9670,9670,0
|
|
20240529,092400,1088420,9670,9670,9670,9670,0
|
|
20240529,092300,1088420,9670,9670,9670,9670,0
|
|
20240529,092200,1088420,9670,9670,9670,9670,0
|
|
20240529,092100,1088420,9670,9670,9670,9670,0
|
|
20240529,092000,1088420,9670,9670,9670,9670,0
|
|
20240529,091900,1088420,9670,9670,9670,9670,0
|
|
20240529,091800,1088420,9670,9670,9670,9670,0
|
|
20240529,091700,1088420,9670,9670,9670,9670,0
|
|
20240529,091600,1088420,9670,9670,9670,9670,0
|
|
20240529,091500,1088420,9670,9670,9670,9670,0
|
|
20240529,091400,1088420,9670,9670,9670,9670,0
|
|
20240529,091300,1088420,9670,9670,9670,9670,0
|
|
20240529,091200,1088420,9670,9670,9670,9670,0
|
|
20240529,091100,1088420,9670,9670,9670,9670,0
|
|
20240529,091000,1088420,9670,9670,9670,9670,0
|
|
20240529,090900,1088420,9670,9670,9670,9670,0
|
|
20240529,090800,1088420,9670,9670,9670,9670,0
|
|
20240529,090700,1088420,9670,9670,9670,9670,0
|
|
20240529,090600,1088420,9670,9670,9670,9670,0
|
|
20240529,090500,1088420,9670,9670,9670,9670,0
|
|
20240529,090400,1088420,9670,9670,9670,9670,0
|
|
20240529,090300,1088420,9670,9670,9670,9670,0
|
|
20240529,090200,1088420,9670,9670,9670,9670,0
|
|
20240529,090100,1088420,9670,9670,9670,9670,0
|
|
20240529,090000,1088420,9670,9910,9910,9670,110
|