588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,184500,54356260,6290,6290,6290,6290,330
|
|
20240522,184400,54356260,6290,6290,6290,6290,0
|
|
20240522,184300,54356260,6290,6290,6290,6290,0
|
|
20240522,184200,54356260,6290,6290,6290,6290,0
|
|
20240522,184100,54356260,6290,6290,6290,6290,0
|
|
20240522,184000,54356260,6290,6290,6290,6290,0
|
|
20240522,183900,54356260,6290,6290,6290,6290,0
|
|
20240522,183800,54356260,6290,6290,6290,6290,0
|
|
20240522,183700,54356260,6290,6290,6290,6290,0
|
|
20240522,183600,54356260,6290,6290,6290,6290,0
|
|
20240522,183500,54356260,6290,6290,6290,6290,0
|
|
20240522,183400,54356260,6290,6290,6290,6290,0
|
|
20240522,183300,54356260,6290,6290,6290,6290,0
|
|
20240522,183200,54356260,6290,6290,6290,6290,0
|
|
20240522,183100,54356260,6290,6290,6290,6290,0
|
|
20240522,183000,54356260,6290,6290,6290,6290,0
|
|
20240522,182900,54356260,6290,6290,6290,6290,0
|
|
20240522,182800,54356260,6290,6290,6290,6290,0
|
|
20240522,182700,54356260,6290,6290,6290,6290,0
|
|
20240522,182600,54356260,6290,6290,6290,6290,0
|
|
20240522,182500,54356260,6290,6290,6290,6290,0
|
|
20240522,182400,54356260,6290,6290,6290,6290,0
|
|
20240522,182300,54356260,6290,6290,6290,6290,0
|
|
20240522,182200,54356260,6290,6290,6290,6290,0
|
|
20240522,182100,54356260,6290,6290,6290,6290,0
|
|
20240522,182000,54356260,6290,6290,6290,6290,0
|
|
20240522,181900,54356260,6290,6290,6290,6290,0
|
|
20240522,181800,54356260,6290,6290,6290,6290,0
|
|
20240522,181700,54356260,6290,6290,6290,6290,0
|
|
20240522,181600,54356260,6290,6290,6290,6290,0
|
|
20240522,181500,54356260,6290,6290,6290,6290,330
|
|
20240522,181400,54356260,6290,6290,6290,6290,0
|
|
20240522,181300,54356260,6290,6290,6290,6290,0
|
|
20240522,181200,54356260,6290,6290,6290,6290,0
|
|
20240522,181100,54356260,6290,6290,6290,6290,0
|
|
20240522,181000,54356260,6290,6290,6290,6290,0
|
|
20240522,180900,54356260,6290,6290,6290,6290,0
|
|
20240522,180800,54356260,6290,6290,6290,6290,0
|
|
20240522,180700,54356260,6290,6290,6290,6290,0
|
|
20240522,180600,54356260,6290,6290,6290,6290,0
|
|
20240522,180500,54356260,6290,6290,6290,6290,0
|
|
20240522,180400,54356260,6290,6290,6290,6290,0
|
|
20240522,180300,54356260,6290,6290,6290,6290,0
|
|
20240522,180200,54356260,6290,6290,6290,6290,0
|
|
20240522,180100,54356260,6290,6290,6290,6290,0
|
|
20240522,180000,54356260,6290,6290,6290,6290,0
|
|
20240522,175900,54356260,6290,6290,6290,6290,0
|
|
20240522,175800,54356260,6290,6290,6290,6290,0
|
|
20240522,175700,54356260,6290,6290,6290,6290,0
|
|
20240522,175600,54356260,6290,6290,6290,6290,0
|
|
20240522,175500,54356260,6290,6290,6290,6290,0
|
|
20240522,175400,54356260,6290,6290,6290,6290,0
|
|
20240522,175300,54356260,6290,6290,6290,6290,0
|
|
20240522,175200,54356260,6290,6290,6290,6290,0
|
|
20240522,175100,54356260,6290,6290,6290,6290,0
|
|
20240522,175000,54356260,6290,6290,6290,6290,0
|
|
20240522,174900,54356260,6290,6290,6290,6290,0
|
|
20240522,174800,54356260,6290,6290,6290,6290,0
|
|
20240522,174700,54356260,6290,6290,6290,6290,0
|
|
20240522,174600,54356260,6290,6290,6290,6290,0
|
|
20240522,174500,54356260,6290,6290,6290,6290,330
|
|
20240522,174400,54356260,6290,6290,6290,6290,0
|
|
20240522,174300,54356260,6290,6290,6290,6290,0
|
|
20240522,174200,54356260,6290,6290,6290,6290,0
|
|
20240522,174100,54356260,6290,6290,6290,6290,0
|
|
20240522,174000,54356260,6290,6290,6290,6290,0
|
|
20240522,173900,54356260,6290,6290,6290,6290,0
|
|
20240522,173800,54356260,6290,6290,6290,6290,0
|
|
20240522,173700,54356260,6290,6290,6290,6290,0
|
|
20240522,173600,54356260,6290,6290,6290,6290,0
|
|
20240522,173500,54356260,6290,6290,6290,6290,0
|
|
20240522,173400,54356260,6290,6290,6290,6290,0
|
|
20240522,173300,54356260,6290,6290,6290,6290,0
|
|
20240522,173200,54356260,6290,6290,6290,6290,0
|
|
20240522,173100,54356260,6290,6290,6290,6290,0
|
|
20240522,173000,54356260,6290,6290,6290,6290,0
|
|
20240522,172900,54356260,6290,6290,6290,6290,0
|
|
20240522,172800,54356260,6290,6290,6290,6290,0
|
|
20240522,172700,54356260,6290,6290,6290,6290,0
|
|
20240522,172600,54356260,6290,6290,6290,6290,0
|
|
20240522,172500,54356260,6290,6290,6290,6290,0
|
|
20240522,172400,54356260,6290,6290,6290,6290,0
|
|
20240522,172300,54356260,6290,6290,6290,6290,0
|
|
20240522,172200,54356260,6290,6290,6290,6290,0
|
|
20240522,172100,54356260,6290,6290,6290,6290,0
|
|
20240522,172000,54356260,6290,6290,6290,6290,0
|
|
20240522,171900,54356260,6290,6290,6290,6290,0
|
|
20240522,171800,54356260,6290,6290,6290,6290,0
|
|
20240522,171700,54356260,6290,6290,6290,6290,0
|
|
20240522,171600,54356260,6290,6290,6290,6290,0
|
|
20240522,171500,54356260,6290,6290,6290,6290,330
|
|
20240522,171400,54356260,6290,6290,6290,6290,0
|
|
20240522,171300,54356260,6290,6290,6290,6290,0
|
|
20240522,171200,54356260,6290,6290,6290,6290,0
|
|
20240522,171100,54356260,6290,6290,6290,6290,0
|
|
20240522,171000,54356260,6290,6290,6290,6290,0
|
|
20240522,170900,54356260,6290,6290,6290,6290,0
|
|
20240522,170800,54356260,6290,6290,6290,6290,0
|
|
20240522,170700,54356260,6290,6290,6290,6290,0
|
|
20240522,170600,54356260,6290,6290,6290,6290,0
|
|
20240522,170500,54356260,6290,6290,6290,6290,0
|
|
20240522,170400,54356260,6290,6290,6290,6290,0
|
|
20240522,170300,54356260,6290,6290,6290,6290,0
|
|
20240522,170200,54356260,6290,6290,6290,6290,0
|
|
20240522,170100,54356260,6290,6290,6290,6290,0
|
|
20240522,170000,54356260,6290,6290,6290,6290,0
|
|
20240522,165900,54356260,6290,6290,6290,6290,0
|
|
20240522,165800,54356260,6290,6290,6290,6290,0
|
|
20240522,165700,54356260,6290,6290,6290,6290,0
|
|
20240522,165600,54356260,6290,6290,6290,6290,0
|
|
20240522,165500,54356260,6290,6290,6290,6290,0
|
|
20240522,165400,54356260,6290,6290,6290,6290,0
|
|
20240522,165300,54356260,6290,6290,6290,6290,0
|
|
20240522,165200,54356260,6290,6290,6290,6290,0
|
|
20240522,165100,54356260,6290,6290,6290,6290,0
|
|
20240522,165000,54356260,6290,6290,6290,6290,0
|
|
20240522,164900,54356260,6290,6290,6290,6290,0
|
|
20240522,164800,54356260,6290,6290,6290,6290,0
|
|
20240522,164700,54356260,6290,6290,6290,6290,0
|
|
20240522,164600,54356260,6290,6290,6290,6290,0
|
|
20240522,164500,54356260,6290,6290,6290,6290,330
|
|
20240522,164400,54356260,6290,6290,6290,6290,0
|
|
20240522,164300,54356260,6290,6290,6290,6290,0
|
|
20240522,164200,54356260,6290,6290,6290,6290,0
|
|
20240522,164100,54356260,6290,6290,6290,6290,0
|
|
20240522,164000,54356260,6290,6290,6290,6290,0
|
|
20240522,163900,54356260,6290,6290,6290,6290,0
|
|
20240522,163800,54356260,6290,6290,6290,6290,0
|
|
20240522,163700,54356260,6290,6290,6290,6290,0
|
|
20240522,163600,54356260,6290,6290,6290,6290,0
|
|
20240522,163500,54356260,6290,6290,6290,6290,0
|
|
20240522,163400,54356260,6290,6290,6290,6290,0
|
|
20240522,163300,54356260,6290,6290,6290,6290,0
|
|
20240522,163200,54356260,6290,6290,6290,6290,0
|
|
20240522,163100,54356260,6290,6290,6290,6290,0
|
|
20240522,163000,54356260,6290,6290,6290,6290,0
|
|
20240522,162900,54356260,6290,6290,6290,6290,0
|
|
20240522,162800,54356260,6290,6290,6290,6290,0
|
|
20240522,162700,54356260,6290,6290,6290,6290,0
|
|
20240522,162600,54356260,6290,6290,6290,6290,0
|
|
20240522,162500,54356260,6290,6290,6290,6290,0
|
|
20240522,162400,54356260,6290,6290,6290,6290,0
|
|
20240522,162300,54356260,6290,6290,6290,6290,0
|
|
20240522,162200,54356260,6290,6290,6290,6290,0
|
|
20240522,162100,54356260,6290,6290,6290,6290,0
|
|
20240522,162000,54356260,6290,6290,6290,6290,0
|
|
20240522,161900,54356260,6290,6290,6290,6290,0
|
|
20240522,161800,54356260,6290,6290,6290,6290,0
|
|
20240522,161700,54356260,6290,6290,6290,6290,0
|
|
20240522,161600,54356260,6290,6290,6290,6290,0
|
|
20240522,161500,54356260,6290,6290,6290,6290,330
|
|
20240522,161400,54356260,6290,6290,6290,6290,0
|
|
20240522,161300,54356260,6290,6290,6290,6290,0
|
|
20240522,161200,54356260,6290,6290,6290,6290,0
|
|
20240522,161100,54356260,6290,6290,6290,6290,0
|
|
20240522,161000,54356260,6290,6290,6290,6290,0
|
|
20240522,160900,54356260,6290,6290,6290,6290,0
|
|
20240522,160800,54356260,6290,6290,6290,6290,0
|
|
20240522,160700,54356260,6290,6290,6290,6290,0
|
|
20240522,160600,54356260,6290,6290,6290,6290,0
|
|
20240522,160500,54356260,6290,6290,6290,6290,0
|
|
20240522,160400,54356260,6290,6290,6290,6290,0
|
|
20240522,160300,54356260,6290,6290,6290,6290,0
|
|
20240522,160200,54356260,6290,6290,6290,6290,0
|
|
20240522,160100,54356260,6290,6290,6290,6290,0
|
|
20240522,160000,54356260,6290,6290,6290,6290,0
|
|
20240522,155900,54356260,6290,6290,6290,6290,0
|
|
20240522,155800,54356260,6290,6290,6290,6290,0
|
|
20240522,155700,54356260,6290,6290,6290,6290,0
|
|
20240522,155600,54356260,6290,6290,6290,6290,0
|
|
20240522,155500,54356260,6290,6290,6290,6290,0
|
|
20240522,155400,54356260,6290,6290,6290,6290,0
|
|
20240522,155300,54356260,6290,6290,6290,6290,0
|
|
20240522,155200,54356260,6290,6290,6290,6290,0
|
|
20240522,155100,54356260,6290,6290,6290,6290,0
|
|
20240522,155000,54356260,6290,6290,6290,6290,0
|
|
20240522,154900,54356260,6290,6290,6290,6290,0
|
|
20240522,154800,54356260,6290,6290,6290,6290,0
|
|
20240522,154700,54356260,6290,6290,6290,6290,0
|
|
20240522,154600,54356260,6290,6290,6290,6290,0
|
|
20240522,154500,54356260,6290,6290,6290,6290,330
|
|
20240522,154400,54356260,6290,6290,6290,6290,0
|
|
20240522,154300,54356260,6290,6290,6290,6290,0
|
|
20240522,154200,54356260,6290,6290,6290,6290,0
|
|
20240522,154100,54356260,6290,6290,6290,6290,0
|
|
20240522,154000,54356260,6290,6290,6290,6290,0
|
|
20240522,153900,54356260,6290,6290,6290,6290,0
|
|
20240522,153800,54356260,6290,6290,6290,6290,0
|
|
20240522,153700,54356260,6290,6290,6290,6290,0
|
|
20240522,153600,54356260,6290,6290,6290,6290,0
|
|
20240522,153500,54356260,6290,6290,6290,6290,0
|
|
20240522,153400,54356260,6290,6290,6290,6290,0
|
|
20240522,153300,54356260,6290,6290,6290,6290,0
|
|
20240522,153200,54356260,6290,6290,6290,6290,0
|
|
20240522,153100,54356260,6290,6290,6290,6290,0
|
|
20240522,153000,54356260,6290,6290,6290,6290,330
|
|
20240522,152900,52280560,6300,6300,6300,6300,0
|
|
20240522,152800,52280560,6300,6300,6300,6300,0
|
|
20240522,152700,52280560,6300,6300,6300,6300,0
|
|
20240522,152600,52280560,6300,6300,6300,6300,0
|
|
20240522,152500,52280560,6300,6300,6300,6300,0
|
|
20240522,152400,52280560,6300,6300,6300,6300,0
|
|
20240522,152300,52280560,6300,6300,6300,6300,0
|
|
20240522,152200,52280560,6300,6300,6300,6300,0
|
|
20240522,152100,52280560,6300,6300,6300,6300,0
|
|
20240522,152000,52280560,6300,6300,6300,6300,0
|
|
20240522,151900,52280560,6300,6300,6300,6300,0
|
|
20240522,151800,52280560,6300,6300,6300,6300,0
|
|
20240522,151700,52280560,6300,6300,6300,6300,0
|
|
20240522,151600,52280560,6300,6300,6300,6300,0
|
|
20240522,151500,52280560,6300,6300,6300,6300,70
|
|
20240522,151400,51839560,6310,6310,6310,6310,10
|
|
20240522,151300,51776460,6300,6300,6300,6300,0
|
|
20240522,151200,51776460,6300,6300,6300,6300,0
|
|
20240522,151100,51776460,6300,6290,6300,6290,143
|
|
20240522,151000,50876110,6290,6290,6290,6290,0
|
|
20240522,150900,50876110,6290,6290,6290,6290,238
|
|
20240522,150800,49379090,6270,6270,6270,6270,5
|
|
20240522,150700,49347740,6290,6290,6290,6290,0
|
|
20240522,150600,49347740,6290,6290,6290,6290,0
|
|
20240522,150500,49347740,6290,6290,6290,6290,0
|
|
20240522,150400,49347740,6290,6290,6290,6290,0
|
|
20240522,150300,49347740,6290,6290,6290,6290,0
|
|
20240522,150200,49347740,6290,6290,6290,6290,0
|
|
20240522,150100,49347740,6290,6290,6290,6290,0
|
|
20240522,150000,49347740,6290,6290,6290,6290,0
|
|
20240522,145900,49347740,6290,6290,6290,6290,0
|
|
20240522,145800,49347740,6290,6290,6290,6290,0
|
|
20240522,145700,49347740,6290,6290,6290,6290,0
|
|
20240522,145600,49347740,6290,6290,6290,6290,4
|
|
20240522,145500,49322580,6260,6260,6260,6260,0
|
|
20240522,145400,49322580,6260,6300,6300,6260,601
|
|
20240522,145300,45554900,6300,6300,6300,6300,0
|
|
20240522,145200,45554900,6300,6300,6300,6300,0
|
|
20240522,145100,45554900,6300,6300,6300,6300,0
|
|
20240522,145000,45554900,6300,6300,6300,6300,4
|
|
20240522,144900,45529700,6290,6290,6290,6290,1
|
|
20240522,144800,45523410,6300,6300,6300,6300,0
|
|
20240522,144700,45523410,6300,6300,6300,6300,0
|
|
20240522,144600,45523410,6300,6300,6300,6300,2
|
|
20240522,144500,45510810,6300,6300,6300,6300,10
|
|
20240522,144400,45447810,6300,6300,6300,6300,0
|
|
20240522,144300,45447810,6300,6300,6300,6300,0
|
|
20240522,144200,45447810,6300,6300,6300,6300,0
|
|
20240522,144100,45447810,6300,6300,6300,6300,0
|
|
20240522,144000,45447810,6300,6300,6300,6300,0
|
|
20240522,143900,45447810,6300,6300,6300,6300,0
|
|
20240522,143800,45447810,6300,6300,6300,6300,4
|
|
20240522,143700,45422610,6290,6290,6290,6290,6
|
|
20240522,143600,45384870,6300,6300,6300,6300,0
|
|
20240522,143500,45384870,6300,6300,6300,6300,168
|
|
20240522,143400,44326470,6310,6310,6310,6310,0
|
|
20240522,143300,44326470,6310,6310,6310,6310,0
|
|
20240522,143200,44326470,6310,6310,6310,6310,0
|
|
20240522,143100,44326470,6310,6310,6310,6310,0
|
|
20240522,143000,44326470,6310,6310,6310,6310,1
|
|
20240522,142900,44320160,6310,6310,6310,6310,0
|
|
20240522,142800,44320160,6310,6310,6310,6310,0
|
|
20240522,142700,44320160,6310,6310,6310,6310,0
|
|
20240522,142600,44320160,6310,6310,6310,6310,0
|
|
20240522,142500,44320160,6310,6310,6310,6310,0
|
|
20240522,142400,44320160,6310,6310,6310,6310,0
|
|
20240522,142300,44320160,6310,6310,6310,6310,0
|
|
20240522,142200,44320160,6310,6300,6310,6300,54
|
|
20240522,142100,43979460,6310,6310,6310,6310,0
|
|
20240522,142000,43979460,6310,6310,6310,6310,0
|
|
20240522,141900,43979460,6310,6310,6310,6310,0
|
|
20240522,141800,43979460,6310,6310,6310,6310,0
|
|
20240522,141700,43979460,6310,6310,6310,6310,400
|
|
20240522,141600,41455460,6300,6300,6300,6300,6
|
|
20240522,141500,41417660,6310,6310,6310,6310,6
|
|
20240522,141400,41379800,6300,6300,6300,6300,0
|
|
20240522,141300,41379800,6300,6300,6300,6300,0
|
|
20240522,141200,41379800,6300,6300,6300,6300,0
|
|
20240522,141100,41379800,6300,6300,6300,6300,0
|
|
20240522,141000,41379800,6300,6300,6300,6300,449
|
|
20240522,140900,38551100,6300,6300,6300,6300,66
|
|
20240522,140800,38135300,6310,6310,6310,6310,3
|
|
20240522,140700,38116370,6310,6300,6310,6300,53
|
|
20240522,140600,37781970,6300,6300,6300,6300,182
|
|
20240522,140500,36635370,6310,6320,6320,6310,8
|
|
20240522,140400,36584870,6330,6330,6330,6330,0
|
|
20240522,140300,36584870,6330,6330,6330,6330,0
|
|
20240522,140200,36584870,6330,6330,6330,6330,0
|
|
20240522,140100,36584870,6330,6330,6330,6330,0
|
|
20240522,140000,36584870,6330,6330,6330,6330,0
|
|
20240522,135900,36584870,6330,6330,6330,6330,0
|
|
20240522,135800,36584870,6330,6330,6330,6330,9
|
|
20240522,135700,36527900,6330,6330,6330,6330,0
|
|
20240522,135600,36527900,6330,6330,6330,6330,0
|
|
20240522,135500,36527900,6330,6330,6330,6330,10
|
|
20240522,135400,36464600,6330,6330,6330,6330,0
|
|
20240522,135300,36464600,6330,6330,6330,6330,0
|
|
20240522,135200,36464600,6330,6330,6330,6330,0
|
|
20240522,135100,36464600,6330,6330,6330,6330,0
|
|
20240522,135000,36464600,6330,6330,6330,6330,0
|
|
20240522,134900,36464600,6330,6330,6330,6330,20
|
|
20240522,134800,36338000,6330,6330,6330,6330,0
|
|
20240522,134700,36338000,6330,6330,6330,6330,0
|
|
20240522,134600,36338000,6330,6320,6330,6320,5
|
|
20240522,134500,36306360,6320,6320,6320,6320,0
|
|
20240522,134400,36306360,6320,6320,6320,6320,3
|
|
20240522,134300,36287400,6320,6320,6320,6320,3
|
|
20240522,134200,36268440,6320,6330,6330,6320,136
|
|
20240522,134100,35408320,6350,6350,6350,6350,0
|
|
20240522,134000,35408320,6350,6350,6350,6350,0
|
|
20240522,133900,35408320,6350,6350,6350,6350,0
|
|
20240522,133800,35408320,6350,6350,6350,6350,4
|
|
20240522,133700,35382920,6360,6360,6360,6360,0
|
|
20240522,133600,35382920,6360,6360,6360,6360,0
|
|
20240522,133500,35382920,6360,6360,6360,6360,0
|
|
20240522,133400,35382920,6360,6360,6360,6360,0
|
|
20240522,133300,35382920,6360,6360,6360,6360,5
|
|
20240522,133200,35351120,6360,6360,6360,6360,0
|
|
20240522,133100,35351120,6360,6330,6360,6330,255
|
|
20240522,133000,33734370,6330,6330,6330,6330,0
|
|
20240522,132900,33734370,6330,6330,6330,6330,58
|
|
20240522,132800,33367230,6330,6330,6330,6330,0
|
|
20240522,132700,33367230,6330,6330,6330,6330,0
|
|
20240522,132600,33367230,6330,6330,6330,6330,0
|
|
20240522,132500,33367230,6330,6330,6330,6330,0
|
|
20240522,132400,33367230,6330,6290,6330,6290,484
|
|
20240522,132300,30316560,6290,6290,6290,6290,0
|
|
20240522,132200,30316560,6290,6290,6290,6290,0
|
|
20240522,132100,30316560,6290,6290,6290,6290,1
|
|
20240522,132000,30310270,6270,6270,6270,6270,0
|
|
20240522,131900,30310270,6270,6270,6270,6270,188
|
|
20240522,131800,29131510,6290,6290,6290,6290,0
|
|
20240522,131700,29131510,6290,6280,6290,6280,522
|
|
20240522,131600,25852980,6280,6280,6280,6280,11
|
|
20240522,131500,25783900,6280,6280,6280,6280,0
|
|
20240522,131400,25783900,6280,6280,6280,6280,100
|
|
20240522,131300,25155900,6270,6270,6270,6270,3
|
|
20240522,131200,25137090,6270,6270,6270,6270,0
|
|
20240522,131100,25137090,6270,6270,6270,6270,0
|
|
20240522,131000,25137090,6270,6270,6270,6270,41
|
|
20240522,130900,24880020,6270,6270,6270,6270,93
|
|
20240522,130800,24296910,6270,6270,6270,6270,0
|
|
20240522,130700,24296910,6270,6270,6270,6270,0
|
|
20240522,130600,24296910,6270,6270,6270,6270,0
|
|
20240522,130500,24296910,6270,6270,6270,6270,0
|
|
20240522,130400,24296910,6270,6270,6270,6270,0
|
|
20240522,130300,24296910,6270,6270,6270,6270,0
|
|
20240522,130200,24296910,6270,6280,6280,6270,363
|
|
20240522,130100,22020810,6280,6280,6280,6280,0
|
|
20240522,130000,22020810,6280,6280,6280,6280,0
|
|
20240522,125900,22020810,6280,6280,6280,6280,0
|
|
20240522,125800,22020810,6280,6280,6280,6280,80
|
|
20240522,125700,21518410,6290,6290,6290,6290,0
|
|
20240522,125600,21518410,6290,6290,6290,6290,0
|
|
20240522,125500,21518410,6290,6290,6290,6290,0
|
|
20240522,125400,21518410,6290,6290,6290,6290,1
|
|
20240522,125300,21512120,6290,6290,6290,6290,0
|
|
20240522,125200,21512120,6290,6290,6290,6290,0
|
|
20240522,125100,21512120,6290,6290,6290,6290,0
|
|
20240522,125000,21512120,6290,6290,6290,6290,0
|
|
20240522,124900,21512120,6290,6290,6290,6290,0
|
|
20240522,124800,21512120,6290,6290,6290,6290,0
|
|
20240522,124700,21512120,6290,6290,6290,6290,0
|
|
20240522,124600,21512120,6290,6290,6290,6290,0
|
|
20240522,124500,21512120,6290,6290,6290,6290,0
|
|
20240522,124400,21512120,6290,6290,6290,6290,1
|
|
20240522,124300,21505830,6280,6280,6280,6280,48
|
|
20240522,124200,21204390,6290,6290,6290,6290,0
|
|
20240522,124100,21204390,6290,6290,6290,6290,0
|
|
20240522,124000,21204390,6290,6290,6290,6290,0
|
|
20240522,123900,21204390,6290,6290,6290,6290,0
|
|
20240522,123800,21204390,6290,6290,6290,6290,0
|
|
20240522,123700,21204390,6290,6290,6290,6290,0
|
|
20240522,123600,21204390,6290,6290,6290,6290,0
|
|
20240522,123500,21204390,6290,6290,6290,6290,0
|
|
20240522,123400,21204390,6290,6290,6290,6290,0
|
|
20240522,123300,21204390,6290,6290,6290,6290,0
|
|
20240522,123200,21204390,6290,6290,6290,6290,0
|
|
20240522,123100,21204390,6290,6290,6290,6290,0
|
|
20240522,123000,21204390,6290,6290,6290,6290,0
|
|
20240522,122900,21204390,6290,6290,6290,6290,3
|
|
20240522,122800,21185520,6290,6290,6290,6290,30
|
|
20240522,122700,20996820,6280,6280,6280,6280,0
|
|
20240522,122600,20996820,6280,6280,6280,6280,0
|
|
20240522,122500,20996820,6280,6280,6280,6280,0
|
|
20240522,122400,20996820,6280,6280,6280,6280,0
|
|
20240522,122300,20996820,6280,6280,6280,6280,0
|
|
20240522,122200,20996820,6280,6280,6280,6280,0
|
|
20240522,122100,20996820,6280,6280,6280,6280,0
|
|
20240522,122000,20996820,6280,6280,6280,6280,10
|
|
20240522,121900,20934020,6290,6290,6290,6290,3
|
|
20240522,121800,20915150,6290,6290,6290,6290,0
|
|
20240522,121700,20915150,6290,6290,6290,6290,0
|
|
20240522,121600,20915150,6290,6290,6290,6290,0
|
|
20240522,121500,20915150,6290,6290,6290,6290,0
|
|
20240522,121400,20915150,6290,6290,6290,6290,0
|
|
20240522,121300,20915150,6290,6290,6290,6290,10
|
|
20240522,121200,20852250,6290,6290,6290,6290,0
|
|
20240522,121100,20852250,6290,6290,6290,6290,0
|
|
20240522,121000,20852250,6290,6290,6290,6290,16
|
|
20240522,120900,20751610,6290,6290,6290,6290,138
|
|
20240522,120800,19883590,6290,6290,6290,6290,0
|
|
20240522,120700,19883590,6290,6290,6290,6290,0
|
|
20240522,120600,19883590,6290,6290,6290,6290,0
|
|
20240522,120500,19883590,6290,6290,6290,6290,0
|
|
20240522,120400,19883590,6290,6290,6290,6290,0
|
|
20240522,120300,19883590,6290,6290,6290,6290,0
|
|
20240522,120200,19883590,6290,6290,6290,6290,0
|
|
20240522,120100,19883590,6290,6290,6290,6290,0
|
|
20240522,120000,19883590,6290,6290,6290,6290,0
|
|
20240522,115900,19883590,6290,6290,6290,6290,0
|
|
20240522,115800,19883590,6290,6290,6290,6290,0
|
|
20240522,115700,19883590,6290,6290,6290,6290,0
|
|
20240522,115600,19883590,6290,6290,6290,6290,0
|
|
20240522,115500,19883590,6290,6290,6290,6290,0
|
|
20240522,115400,19883590,6290,6290,6290,6290,0
|
|
20240522,115300,19883590,6290,6290,6290,6290,0
|
|
20240522,115200,19883590,6290,6290,6290,6290,0
|
|
20240522,115100,19883590,6290,6290,6290,6290,0
|
|
20240522,115000,19883590,6290,6290,6290,6290,0
|
|
20240522,114900,19883590,6290,6290,6290,6290,0
|
|
20240522,114800,19883590,6290,6290,6290,6290,0
|
|
20240522,114700,19883590,6290,6290,6290,6290,0
|
|
20240522,114600,19883590,6290,6290,6290,6290,0
|
|
20240522,114500,19883590,6290,6290,6290,6290,0
|
|
20240522,114400,19883590,6290,6290,6290,6290,2
|
|
20240522,114300,19871010,6280,6280,6280,6280,0
|
|
20240522,114200,19871010,6280,6280,6280,6280,0
|
|
20240522,114100,19871010,6280,6280,6280,6280,0
|
|
20240522,114000,19871010,6280,6290,6290,6280,33
|
|
20240522,113900,19663660,6290,6290,6290,6290,0
|
|
20240522,113800,19663660,6290,6290,6290,6290,102
|
|
20240522,113700,19022080,6280,6280,6280,6280,0
|
|
20240522,113600,19022080,6280,6280,6280,6280,0
|
|
20240522,113500,19022080,6280,6280,6280,6280,12
|
|
20240522,113400,18946720,6280,6280,6280,6280,0
|
|
20240522,113300,18946720,6280,6280,6280,6280,0
|
|
20240522,113200,18946720,6280,6280,6280,6280,0
|
|
20240522,113100,18946720,6280,6280,6280,6280,0
|
|
20240522,113000,18946720,6280,6280,6280,6280,0
|
|
20240522,112900,18946720,6280,6280,6280,6280,1
|
|
20240522,112800,18940440,6280,6280,6280,6280,0
|
|
20240522,112700,18940440,6280,6280,6280,6280,4
|
|
20240522,112600,18915320,6280,6280,6280,6280,0
|
|
20240522,112500,18915320,6280,6280,6280,6280,0
|
|
20240522,112400,18915320,6280,6280,6280,6280,0
|
|
20240522,112300,18915320,6280,6280,6280,6280,0
|
|
20240522,112200,18915320,6280,6280,6280,6280,0
|
|
20240522,112100,18915320,6280,6280,6280,6280,0
|
|
20240522,112000,18915320,6280,6280,6280,6280,0
|
|
20240522,111900,18915320,6280,6280,6280,6280,0
|
|
20240522,111800,18915320,6280,6280,6280,6280,0
|
|
20240522,111700,18915320,6280,6280,6280,6280,0
|
|
20240522,111600,18915320,6280,6280,6280,6280,0
|
|
20240522,111500,18915320,6280,6280,6280,6280,0
|
|
20240522,111400,18915320,6280,6280,6280,6280,52
|
|
20240522,111300,18588760,6290,6290,6290,6290,0
|
|
20240522,111200,18588760,6290,6290,6290,6290,0
|
|
20240522,111100,18588760,6290,6290,6290,6290,0
|
|
20240522,111000,18588760,6290,6290,6290,6290,38
|
|
20240522,110900,18349740,6290,6290,6290,6290,89
|
|
20240522,110800,17789930,6290,6290,6290,6290,0
|
|
20240522,110700,17789930,6290,6290,6290,6290,0
|
|
20240522,110600,17789930,6290,6290,6290,6290,0
|
|
20240522,110500,17789930,6290,6290,6290,6290,0
|
|
20240522,110400,17789930,6290,6290,6290,6290,0
|
|
20240522,110300,17789930,6290,6290,6290,6290,0
|
|
20240522,110200,17789930,6290,6290,6290,6290,19
|
|
20240522,110100,17670420,6280,6270,6280,6270,347
|
|
20240522,110000,15494430,6270,6260,6270,6260,7
|
|
20240522,105900,15450580,6260,6260,6260,6260,0
|
|
20240522,105800,15450580,6260,6260,6260,6260,0
|
|
20240522,105700,15450580,6260,6260,6260,6260,0
|
|
20240522,105600,15450580,6260,6260,6260,6260,0
|
|
20240522,105500,15450580,6260,6260,6260,6260,0
|
|
20240522,105400,15450580,6260,6260,6260,6260,0
|
|
20240522,105300,15450580,6260,6260,6260,6260,0
|
|
20240522,105200,15450580,6260,6260,6260,6260,1
|
|
20240522,105100,15444320,6250,6250,6250,6250,0
|
|
20240522,105000,15444320,6250,6250,6250,6250,0
|
|
20240522,104900,15444320,6250,6250,6250,6250,0
|
|
20240522,104800,15444320,6250,6250,6250,6250,0
|
|
20240522,104700,15444320,6250,6250,6250,6250,0
|
|
20240522,104600,15444320,6250,6250,6250,6250,0
|
|
20240522,104500,15444320,6250,6250,6250,6250,0
|
|
20240522,104400,15444320,6250,6250,6250,6250,0
|
|
20240522,104300,15444320,6250,6250,6250,6250,0
|
|
20240522,104200,15444320,6250,6250,6250,6250,0
|
|
20240522,104100,15444320,6250,6250,6250,6250,0
|
|
20240522,104000,15444320,6250,6250,6250,6250,4
|
|
20240522,103900,15419320,6260,6270,6270,6260,68
|
|
20240522,103800,14993420,6260,6260,6260,6260,0
|
|
20240522,103700,14993420,6260,6260,6260,6260,0
|
|
20240522,103600,14993420,6260,6260,6260,6260,0
|
|
20240522,103500,14993420,6260,6260,6260,6260,30
|
|
20240522,103400,14805620,6260,6260,6260,6260,0
|
|
20240522,103300,14805620,6260,6260,6260,6260,0
|
|
20240522,103200,14805620,6260,6260,6260,6260,0
|
|
20240522,103100,14805620,6260,6260,6260,6260,0
|
|
20240522,103000,14805620,6260,6260,6260,6260,0
|
|
20240522,102900,14805620,6260,6260,6260,6260,0
|
|
20240522,102800,14805620,6260,6260,6260,6260,0
|
|
20240522,102700,14805620,6260,6260,6260,6260,2
|
|
20240522,102600,14793100,6260,6260,6260,6260,4
|
|
20240522,102500,14768060,6260,6260,6260,6260,0
|
|
20240522,102400,14768060,6260,6260,6260,6260,6
|
|
20240522,102300,14730500,6260,6260,6260,6260,7
|
|
20240522,102200,14686680,6260,6260,6260,6260,43
|
|
20240522,102100,14417500,6260,6260,6260,6260,0
|
|
20240522,102000,14417500,6260,6260,6260,6260,0
|
|
20240522,101900,14417500,6260,6260,6260,6260,0
|
|
20240522,101800,14417500,6260,6260,6260,6260,0
|
|
20240522,101700,14417500,6260,6270,6270,6260,39
|
|
20240522,101600,14173030,6260,6260,6260,6260,5
|
|
20240522,101500,14141730,6260,6260,6260,6260,0
|
|
20240522,101400,14141730,6260,6260,6260,6260,0
|
|
20240522,101300,14141730,6260,6260,6260,6260,170
|
|
20240522,101200,13077530,6250,6250,6250,6250,20
|
|
20240522,101100,12952530,6250,6250,6250,6250,30
|
|
20240522,101000,12765030,6260,6260,6260,6260,121
|
|
20240522,100900,12007570,6260,6260,6260,6260,4
|
|
20240522,100800,11982530,6270,6270,6270,6270,0
|
|
20240522,100700,11982530,6270,6270,6270,6270,0
|
|
20240522,100600,11982530,6270,6270,6270,6270,0
|
|
20240522,100500,11982530,6270,6270,6270,6270,0
|
|
20240522,100400,11982530,6270,6270,6270,6270,0
|
|
20240522,100300,11982530,6270,6270,6270,6270,0
|
|
20240522,100200,11982530,6270,6260,6270,6260,711
|
|
20240522,100100,7525290,6250,6250,6250,6250,0
|
|
20240522,100000,7525290,6250,6250,6250,6250,0
|
|
20240522,095900,7525290,6250,6250,6250,6250,0
|
|
20240522,095800,7525290,6250,6270,6270,6250,52
|
|
20240522,095700,7200170,6270,6270,6270,6270,0
|
|
20240522,095600,7200170,6270,6270,6270,6270,1
|
|
20240522,095500,7193900,6250,6240,6250,6240,97
|
|
20240522,095400,6587700,6240,6240,6240,6240,1
|
|
20240522,095300,6581460,6240,6240,6240,6240,6
|
|
20240522,095200,6544020,6240,6240,6240,6240,0
|
|
20240522,095100,6544020,6240,6240,6240,6240,0
|
|
20240522,095000,6544020,6240,6240,6240,6240,0
|
|
20240522,094900,6544020,6240,6240,6240,6240,0
|
|
20240522,094800,6544020,6240,6240,6240,6240,0
|
|
20240522,094700,6544020,6240,6240,6240,6240,5
|
|
20240522,094600,6512820,6250,6250,6250,6250,0
|
|
20240522,094500,6512820,6250,6250,6250,6250,0
|
|
20240522,094400,6512820,6250,6250,6250,6250,0
|
|
20240522,094300,6512820,6250,6250,6250,6250,0
|
|
20240522,094200,6512820,6250,6250,6250,6250,1
|
|
20240522,094100,6506570,6250,6250,6250,6250,5
|
|
20240522,094000,6475320,6240,6240,6240,6240,0
|
|
20240522,093900,6475320,6240,6240,6240,6240,0
|
|
20240522,093800,6475320,6240,6240,6240,6240,11
|
|
20240522,093700,6406680,6250,6250,6250,6250,0
|
|
20240522,093600,6406680,6250,6250,6250,6250,0
|
|
20240522,093500,6406680,6250,6250,6250,6250,0
|
|
20240522,093400,6406680,6250,6250,6250,6250,0
|
|
20240522,093300,6406680,6250,6250,6250,6250,0
|
|
20240522,093200,6406680,6250,6250,6250,6250,0
|
|
20240522,093100,6406680,6250,6250,6250,6250,0
|
|
20240522,093000,6406680,6250,6250,6250,6250,1
|
|
20240522,092900,6400430,6250,6250,6250,6250,0
|
|
20240522,092800,6400430,6250,6250,6250,6250,1
|
|
20240522,092700,6394180,6250,6250,6250,6250,0
|
|
20240522,092600,6394180,6250,6250,6250,6250,0
|
|
20240522,092500,6394180,6250,6250,6250,6250,0
|
|
20240522,092400,6394180,6250,6250,6250,6250,0
|
|
20240522,092300,6394180,6250,6250,6250,6250,0
|
|
20240522,092200,6394180,6250,6250,6250,6250,0
|
|
20240522,092100,6394180,6250,6250,6250,6250,21
|
|
20240522,092000,6262930,6260,6260,6260,6260,0
|
|
20240522,091900,6262930,6260,6260,6260,6260,0
|
|
20240522,091800,6262930,6260,6260,6260,6260,0
|
|
20240522,091700,6262930,6260,6260,6260,6260,0
|
|
20240522,091600,6262930,6260,6260,6260,6260,0
|
|
20240522,091500,6262930,6260,6260,6260,6260,25
|
|
20240522,091400,6106430,6280,6280,6280,6280,0
|
|
20240522,091300,6106430,6280,6230,6280,6230,481
|
|
20240522,091200,3105890,6230,6230,6230,6230,0
|
|
20240522,091100,3105890,6230,6230,6230,6230,0
|
|
20240522,091000,3105890,6230,6220,6230,6220,484
|
|
20240522,090900,93450,6230,6230,6230,6230,0
|
|
20240522,090800,93450,6230,6230,6230,6230,4
|
|
20240522,090700,68530,6230,6230,6230,6230,0
|
|
20240522,090600,68530,6230,6230,6230,6230,0
|
|
20240522,090500,68530,6230,6230,6230,6230,0
|
|
20240522,090400,68530,6230,6230,6230,6230,0
|
|
20240522,090300,68530,6230,6230,6230,6230,0
|
|
20240522,090200,68530,6230,6230,6230,6230,0
|
|
20240522,090100,68530,6230,6230,6230,6230,0
|
|
20240522,090000,68530,6230,6230,6230,6230,11
|