588 lines
26 KiB
CSV
588 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,184500,9583800,6310,6310,6310,6310,97
|
|
20240523,184400,9583800,6310,6310,6310,6310,0
|
|
20240523,184300,9583800,6310,6310,6310,6310,0
|
|
20240523,184200,9583800,6310,6310,6310,6310,0
|
|
20240523,184100,9583800,6310,6310,6310,6310,0
|
|
20240523,184000,9583800,6310,6310,6310,6310,0
|
|
20240523,183900,9583800,6310,6310,6310,6310,0
|
|
20240523,183800,9583800,6310,6310,6310,6310,0
|
|
20240523,183700,9583800,6310,6310,6310,6310,0
|
|
20240523,183600,9583800,6310,6310,6310,6310,0
|
|
20240523,183500,9583800,6310,6310,6310,6310,0
|
|
20240523,183400,9583800,6310,6310,6310,6310,0
|
|
20240523,183300,9583800,6310,6310,6310,6310,0
|
|
20240523,183200,9583800,6310,6310,6310,6310,0
|
|
20240523,183100,9583800,6310,6310,6310,6310,0
|
|
20240523,183000,9583800,6310,6310,6310,6310,0
|
|
20240523,182900,9583800,6310,6310,6310,6310,0
|
|
20240523,182800,9583800,6310,6310,6310,6310,0
|
|
20240523,182700,9583800,6310,6310,6310,6310,0
|
|
20240523,182600,9583800,6310,6310,6310,6310,0
|
|
20240523,182500,9583800,6310,6310,6310,6310,0
|
|
20240523,182400,9583800,6310,6310,6310,6310,0
|
|
20240523,182300,9583800,6310,6310,6310,6310,0
|
|
20240523,182200,9583800,6310,6310,6310,6310,0
|
|
20240523,182100,9583800,6310,6310,6310,6310,0
|
|
20240523,182000,9583800,6310,6310,6310,6310,0
|
|
20240523,181900,9583800,6310,6310,6310,6310,0
|
|
20240523,181800,9583800,6310,6310,6310,6310,0
|
|
20240523,181700,9583800,6310,6310,6310,6310,0
|
|
20240523,181600,9583800,6310,6310,6310,6310,0
|
|
20240523,181500,9583800,6310,6310,6310,6310,97
|
|
20240523,181400,9583800,6310,6310,6310,6310,0
|
|
20240523,181300,9583800,6310,6310,6310,6310,0
|
|
20240523,181200,9583800,6310,6310,6310,6310,0
|
|
20240523,181100,9583800,6310,6310,6310,6310,0
|
|
20240523,181000,9583800,6310,6310,6310,6310,0
|
|
20240523,180900,9583800,6310,6310,6310,6310,0
|
|
20240523,180800,9583800,6310,6310,6310,6310,0
|
|
20240523,180700,9583800,6310,6310,6310,6310,0
|
|
20240523,180600,9583800,6310,6310,6310,6310,0
|
|
20240523,180500,9583800,6310,6310,6310,6310,0
|
|
20240523,180400,9583800,6310,6310,6310,6310,0
|
|
20240523,180300,9583800,6310,6310,6310,6310,0
|
|
20240523,180200,9583800,6310,6310,6310,6310,0
|
|
20240523,180100,9583800,6310,6310,6310,6310,0
|
|
20240523,180000,9583800,6310,6310,6310,6310,0
|
|
20240523,175900,9583800,6310,6310,6310,6310,0
|
|
20240523,175800,9583800,6310,6310,6310,6310,0
|
|
20240523,175700,9583800,6310,6310,6310,6310,0
|
|
20240523,175600,9583800,6310,6310,6310,6310,0
|
|
20240523,175500,9583800,6310,6310,6310,6310,0
|
|
20240523,175400,9583800,6310,6310,6310,6310,0
|
|
20240523,175300,9583800,6310,6310,6310,6310,0
|
|
20240523,175200,9583800,6310,6310,6310,6310,0
|
|
20240523,175100,9583800,6310,6310,6310,6310,0
|
|
20240523,175000,9583800,6310,6310,6310,6310,0
|
|
20240523,174900,9583800,6310,6310,6310,6310,0
|
|
20240523,174800,9583800,6310,6310,6310,6310,0
|
|
20240523,174700,9583800,6310,6310,6310,6310,0
|
|
20240523,174600,9583800,6310,6310,6310,6310,0
|
|
20240523,174500,9583800,6310,6310,6310,6310,97
|
|
20240523,174400,9583800,6310,6310,6310,6310,0
|
|
20240523,174300,9583800,6310,6310,6310,6310,0
|
|
20240523,174200,9583800,6310,6310,6310,6310,0
|
|
20240523,174100,9583800,6310,6310,6310,6310,0
|
|
20240523,174000,9583800,6310,6310,6310,6310,0
|
|
20240523,173900,9583800,6310,6310,6310,6310,0
|
|
20240523,173800,9583800,6310,6310,6310,6310,0
|
|
20240523,173700,9583800,6310,6310,6310,6310,0
|
|
20240523,173600,9583800,6310,6310,6310,6310,0
|
|
20240523,173500,9583800,6310,6310,6310,6310,0
|
|
20240523,173400,9583800,6310,6310,6310,6310,0
|
|
20240523,173300,9583800,6310,6310,6310,6310,0
|
|
20240523,173200,9583800,6310,6310,6310,6310,0
|
|
20240523,173100,9583800,6310,6310,6310,6310,0
|
|
20240523,173000,9583800,6310,6310,6310,6310,0
|
|
20240523,172900,9583800,6310,6310,6310,6310,0
|
|
20240523,172800,9583800,6310,6310,6310,6310,0
|
|
20240523,172700,9583800,6310,6310,6310,6310,0
|
|
20240523,172600,9583800,6310,6310,6310,6310,0
|
|
20240523,172500,9583800,6310,6310,6310,6310,0
|
|
20240523,172400,9583800,6310,6310,6310,6310,0
|
|
20240523,172300,9583800,6310,6310,6310,6310,0
|
|
20240523,172200,9583800,6310,6310,6310,6310,0
|
|
20240523,172100,9583800,6310,6310,6310,6310,0
|
|
20240523,172000,9583800,6310,6310,6310,6310,0
|
|
20240523,171900,9583800,6310,6310,6310,6310,0
|
|
20240523,171800,9583800,6310,6310,6310,6310,0
|
|
20240523,171700,9583800,6310,6310,6310,6310,0
|
|
20240523,171600,9583800,6310,6310,6310,6310,0
|
|
20240523,171500,9583800,6310,6310,6310,6310,97
|
|
20240523,171400,9583800,6310,6310,6310,6310,0
|
|
20240523,171300,9583800,6310,6310,6310,6310,0
|
|
20240523,171200,9583800,6310,6310,6310,6310,0
|
|
20240523,171100,9583800,6310,6310,6310,6310,0
|
|
20240523,171000,9583800,6310,6310,6310,6310,0
|
|
20240523,170900,9583800,6310,6310,6310,6310,0
|
|
20240523,170800,9583800,6310,6310,6310,6310,0
|
|
20240523,170700,9583800,6310,6310,6310,6310,0
|
|
20240523,170600,9583800,6310,6310,6310,6310,0
|
|
20240523,170500,9583800,6310,6310,6310,6310,0
|
|
20240523,170400,9583800,6310,6310,6310,6310,0
|
|
20240523,170300,9583800,6310,6310,6310,6310,0
|
|
20240523,170200,9583800,6310,6310,6310,6310,0
|
|
20240523,170100,9583800,6310,6310,6310,6310,0
|
|
20240523,170000,9583800,6310,6310,6310,6310,0
|
|
20240523,165900,9583800,6310,6310,6310,6310,0
|
|
20240523,165800,9583800,6310,6310,6310,6310,0
|
|
20240523,165700,9583800,6310,6310,6310,6310,0
|
|
20240523,165600,9583800,6310,6310,6310,6310,0
|
|
20240523,165500,9583800,6310,6310,6310,6310,0
|
|
20240523,165400,9583800,6310,6310,6310,6310,0
|
|
20240523,165300,9583800,6310,6310,6310,6310,0
|
|
20240523,165200,9583800,6310,6310,6310,6310,0
|
|
20240523,165100,9583800,6310,6310,6310,6310,0
|
|
20240523,165000,9583800,6310,6310,6310,6310,0
|
|
20240523,164900,9583800,6310,6310,6310,6310,0
|
|
20240523,164800,9583800,6310,6310,6310,6310,0
|
|
20240523,164700,9583800,6310,6310,6310,6310,0
|
|
20240523,164600,9583800,6310,6310,6310,6310,0
|
|
20240523,164500,9583800,6310,6310,6310,6310,97
|
|
20240523,164400,9583800,6310,6310,6310,6310,0
|
|
20240523,164300,9583800,6310,6310,6310,6310,0
|
|
20240523,164200,9583800,6310,6310,6310,6310,0
|
|
20240523,164100,9583800,6310,6310,6310,6310,0
|
|
20240523,164000,9583800,6310,6310,6310,6310,0
|
|
20240523,163900,9583800,6310,6310,6310,6310,0
|
|
20240523,163800,9583800,6310,6310,6310,6310,0
|
|
20240523,163700,9583800,6310,6310,6310,6310,0
|
|
20240523,163600,9583800,6310,6310,6310,6310,0
|
|
20240523,163500,9583800,6310,6310,6310,6310,0
|
|
20240523,163400,9583800,6310,6310,6310,6310,0
|
|
20240523,163300,9583800,6310,6310,6310,6310,0
|
|
20240523,163200,9583800,6310,6310,6310,6310,0
|
|
20240523,163100,9583800,6310,6310,6310,6310,0
|
|
20240523,163000,9583800,6310,6310,6310,6310,0
|
|
20240523,162900,9583800,6310,6310,6310,6310,0
|
|
20240523,162800,9583800,6310,6310,6310,6310,0
|
|
20240523,162700,9583800,6310,6310,6310,6310,0
|
|
20240523,162600,9583800,6310,6310,6310,6310,0
|
|
20240523,162500,9583800,6310,6310,6310,6310,0
|
|
20240523,162400,9583800,6310,6310,6310,6310,0
|
|
20240523,162300,9583800,6310,6310,6310,6310,0
|
|
20240523,162200,9583800,6310,6310,6310,6310,0
|
|
20240523,162100,9583800,6310,6310,6310,6310,0
|
|
20240523,162000,9583800,6310,6310,6310,6310,0
|
|
20240523,161900,9583800,6310,6310,6310,6310,0
|
|
20240523,161800,9583800,6310,6310,6310,6310,0
|
|
20240523,161700,9583800,6310,6310,6310,6310,0
|
|
20240523,161600,9583800,6310,6310,6310,6310,0
|
|
20240523,161500,9583800,6310,6310,6310,6310,97
|
|
20240523,161400,9583800,6310,6310,6310,6310,0
|
|
20240523,161300,9583800,6310,6310,6310,6310,0
|
|
20240523,161200,9583800,6310,6310,6310,6310,0
|
|
20240523,161100,9583800,6310,6310,6310,6310,0
|
|
20240523,161000,9583800,6310,6310,6310,6310,0
|
|
20240523,160900,9583800,6310,6310,6310,6310,0
|
|
20240523,160800,9583800,6310,6310,6310,6310,0
|
|
20240523,160700,9583800,6310,6310,6310,6310,0
|
|
20240523,160600,9583800,6310,6310,6310,6310,0
|
|
20240523,160500,9583800,6310,6310,6310,6310,0
|
|
20240523,160400,9583800,6310,6310,6310,6310,0
|
|
20240523,160300,9583800,6310,6310,6310,6310,0
|
|
20240523,160200,9583800,6310,6310,6310,6310,0
|
|
20240523,160100,9583800,6310,6310,6310,6310,0
|
|
20240523,160000,9583800,6310,6310,6310,6310,0
|
|
20240523,155900,9583800,6310,6310,6310,6310,0
|
|
20240523,155800,9583800,6310,6310,6310,6310,0
|
|
20240523,155700,9583800,6310,6310,6310,6310,0
|
|
20240523,155600,9583800,6310,6310,6310,6310,0
|
|
20240523,155500,9583800,6310,6310,6310,6310,0
|
|
20240523,155400,9583800,6310,6310,6310,6310,0
|
|
20240523,155300,9583800,6310,6310,6310,6310,0
|
|
20240523,155200,9583800,6310,6310,6310,6310,0
|
|
20240523,155100,9583800,6310,6310,6310,6310,0
|
|
20240523,155000,9583800,6310,6310,6310,6310,0
|
|
20240523,154900,9583800,6310,6310,6310,6310,0
|
|
20240523,154800,9583800,6310,6310,6310,6310,0
|
|
20240523,154700,9583800,6310,6310,6310,6310,0
|
|
20240523,154600,9583800,6310,6310,6310,6310,0
|
|
20240523,154500,9583800,6310,6310,6310,6310,97
|
|
20240523,154400,9583800,6310,6310,6310,6310,0
|
|
20240523,154300,9583800,6310,6310,6310,6310,0
|
|
20240523,154200,9583800,6310,6310,6310,6310,0
|
|
20240523,154100,9583800,6310,6310,6310,6310,0
|
|
20240523,154000,9583800,6310,6310,6310,6310,0
|
|
20240523,153900,9583800,6310,6310,6310,6310,0
|
|
20240523,153800,9583800,6310,6310,6310,6310,0
|
|
20240523,153700,9583800,6310,6310,6310,6310,0
|
|
20240523,153600,9583800,6310,6310,6310,6310,0
|
|
20240523,153500,9583800,6310,6310,6310,6310,0
|
|
20240523,153400,9583800,6310,6310,6310,6310,0
|
|
20240523,153300,9583800,6310,6310,6310,6310,0
|
|
20240523,153200,9583800,6310,6310,6310,6310,0
|
|
20240523,153100,9583800,6310,6310,6310,6310,0
|
|
20240523,153000,9583800,6310,6310,6310,6310,97
|
|
20240523,152900,8971730,6310,6310,6310,6310,0
|
|
20240523,152800,8971730,6310,6310,6310,6310,0
|
|
20240523,152700,8971730,6310,6310,6310,6310,0
|
|
20240523,152600,8971730,6310,6310,6310,6310,0
|
|
20240523,152500,8971730,6310,6310,6310,6310,0
|
|
20240523,152400,8971730,6310,6310,6310,6310,0
|
|
20240523,152300,8971730,6310,6310,6310,6310,0
|
|
20240523,152200,8971730,6310,6310,6310,6310,0
|
|
20240523,152100,8971730,6310,6310,6310,6310,0
|
|
20240523,152000,8971730,6310,6310,6310,6310,0
|
|
20240523,151900,8971730,6310,6310,6310,6310,0
|
|
20240523,151800,8971730,6310,6310,6310,6310,0
|
|
20240523,151700,8971730,6310,6310,6310,6310,1
|
|
20240523,151600,8965420,6290,6290,6290,6290,12
|
|
20240523,151500,8889940,6310,6310,6310,6310,0
|
|
20240523,151400,8889940,6310,6310,6310,6310,0
|
|
20240523,151300,8889940,6310,6310,6310,6310,0
|
|
20240523,151200,8889940,6310,6310,6310,6310,0
|
|
20240523,151100,8889940,6310,6310,6310,6310,0
|
|
20240523,151000,8889940,6310,6310,6310,6310,0
|
|
20240523,150900,8889940,6310,6310,6310,6310,0
|
|
20240523,150800,8889940,6310,6310,6310,6310,0
|
|
20240523,150700,8889940,6310,6310,6310,6310,1
|
|
20240523,150600,8883630,6300,6300,6300,6300,1
|
|
20240523,150500,8877330,6280,6280,6280,6280,0
|
|
20240523,150400,8877330,6280,6280,6280,6280,0
|
|
20240523,150300,8877330,6280,6280,6280,6280,0
|
|
20240523,150200,8877330,6280,6310,6310,6280,18
|
|
20240523,150100,8764260,6280,6280,6280,6280,0
|
|
20240523,150000,8764260,6280,6280,6280,6280,0
|
|
20240523,145900,8764260,6280,6280,6280,6280,0
|
|
20240523,145800,8764260,6280,6280,6280,6280,0
|
|
20240523,145700,8764260,6280,6280,6280,6280,0
|
|
20240523,145600,8764260,6280,6280,6280,6280,0
|
|
20240523,145500,8764260,6280,6280,6280,6280,0
|
|
20240523,145400,8764260,6280,6280,6280,6280,0
|
|
20240523,145300,8764260,6280,6280,6280,6280,0
|
|
20240523,145200,8764260,6280,6280,6280,6280,0
|
|
20240523,145100,8764260,6280,6280,6280,6280,0
|
|
20240523,145000,8764260,6280,6280,6280,6280,0
|
|
20240523,144900,8764260,6280,6280,6280,6280,0
|
|
20240523,144800,8764260,6280,6280,6280,6280,0
|
|
20240523,144700,8764260,6280,6280,6280,6280,0
|
|
20240523,144600,8764260,6280,6280,6280,6280,10
|
|
20240523,144500,8701460,6310,6310,6310,6310,0
|
|
20240523,144400,8701460,6310,6310,6310,6310,0
|
|
20240523,144300,8701460,6310,6310,6310,6310,0
|
|
20240523,144200,8701460,6310,6310,6310,6310,0
|
|
20240523,144100,8701460,6310,6310,6310,6310,0
|
|
20240523,144000,8701460,6310,6310,6310,6310,0
|
|
20240523,143900,8701460,6310,6310,6310,6310,0
|
|
20240523,143800,8701460,6310,6310,6310,6310,0
|
|
20240523,143700,8701460,6310,6310,6310,6310,0
|
|
20240523,143600,8701460,6310,6310,6310,6310,0
|
|
20240523,143500,8701460,6310,6310,6310,6310,0
|
|
20240523,143400,8701460,6310,6310,6310,6310,0
|
|
20240523,143300,8701460,6310,6310,6310,6310,0
|
|
20240523,143200,8701460,6310,6310,6310,6310,0
|
|
20240523,143100,8701460,6310,6300,6310,6300,50
|
|
20240523,143000,8386160,6290,6290,6290,6290,14
|
|
20240523,142900,8298100,6300,6300,6300,6300,0
|
|
20240523,142800,8298100,6300,6300,6300,6300,0
|
|
20240523,142700,8298100,6300,6300,6300,6300,0
|
|
20240523,142600,8298100,6300,6300,6300,6300,0
|
|
20240523,142500,8298100,6300,6300,6300,6300,0
|
|
20240523,142400,8298100,6300,6300,6300,6300,0
|
|
20240523,142300,8298100,6300,6300,6300,6300,0
|
|
20240523,142200,8298100,6300,6300,6300,6300,1
|
|
20240523,142100,8291800,6300,6300,6300,6300,0
|
|
20240523,142000,8291800,6300,6300,6300,6300,0
|
|
20240523,141900,8291800,6300,6300,6300,6300,0
|
|
20240523,141800,8291800,6300,6300,6300,6300,0
|
|
20240523,141700,8291800,6300,6300,6300,6300,0
|
|
20240523,141600,8291800,6300,6300,6300,6300,0
|
|
20240523,141500,8291800,6300,6300,6300,6300,0
|
|
20240523,141400,8291800,6300,6300,6300,6300,0
|
|
20240523,141300,8291800,6300,6300,6300,6300,0
|
|
20240523,141200,8291800,6300,6300,6300,6300,0
|
|
20240523,141100,8291800,6300,6300,6300,6300,0
|
|
20240523,141000,8291800,6300,6300,6300,6300,0
|
|
20240523,140900,8291800,6300,6300,6300,6300,0
|
|
20240523,140800,8291800,6300,6300,6300,6300,0
|
|
20240523,140700,8291800,6300,6300,6300,6300,0
|
|
20240523,140600,8291800,6300,6300,6300,6300,0
|
|
20240523,140500,8291800,6300,6300,6300,6300,1
|
|
20240523,140400,8285500,6260,6260,6260,6260,0
|
|
20240523,140300,8285500,6260,6260,6260,6260,0
|
|
20240523,140200,8285500,6260,6260,6260,6260,0
|
|
20240523,140100,8285500,6260,6280,6280,6260,130
|
|
20240523,140000,7469740,6300,6300,6300,6300,0
|
|
20240523,135900,7469740,6300,6300,6300,6300,0
|
|
20240523,135800,7469740,6300,6300,6300,6300,0
|
|
20240523,135700,7469740,6300,6300,6300,6300,0
|
|
20240523,135600,7469740,6300,6300,6300,6300,0
|
|
20240523,135500,7469740,6300,6300,6300,6300,0
|
|
20240523,135400,7469740,6300,6300,6300,6300,0
|
|
20240523,135300,7469740,6300,6300,6300,6300,0
|
|
20240523,135200,7469740,6300,6300,6300,6300,0
|
|
20240523,135100,7469740,6300,6300,6300,6300,0
|
|
20240523,135000,7469740,6300,6300,6300,6300,0
|
|
20240523,134900,7469740,6300,6300,6300,6300,0
|
|
20240523,134800,7469740,6300,6300,6300,6300,0
|
|
20240523,134700,7469740,6300,6300,6300,6300,0
|
|
20240523,134600,7469740,6300,6300,6300,6300,0
|
|
20240523,134500,7469740,6300,6300,6300,6300,0
|
|
20240523,134400,7469740,6300,6300,6300,6300,0
|
|
20240523,134300,7469740,6300,6300,6300,6300,0
|
|
20240523,134200,7469740,6300,6300,6300,6300,0
|
|
20240523,134100,7469740,6300,6300,6300,6300,0
|
|
20240523,134000,7469740,6300,6300,6300,6300,0
|
|
20240523,133900,7469740,6300,6300,6300,6300,0
|
|
20240523,133800,7469740,6300,6300,6300,6300,0
|
|
20240523,133700,7469740,6300,6300,6300,6300,0
|
|
20240523,133600,7469740,6300,6300,6300,6300,0
|
|
20240523,133500,7469740,6300,6300,6300,6300,0
|
|
20240523,133400,7469740,6300,6300,6300,6300,0
|
|
20240523,133300,7469740,6300,6300,6300,6300,0
|
|
20240523,133200,7469740,6300,6300,6300,6300,0
|
|
20240523,133100,7469740,6300,6300,6300,6300,0
|
|
20240523,133000,7469740,6300,6300,6300,6300,0
|
|
20240523,132900,7469740,6300,6300,6300,6300,0
|
|
20240523,132800,7469740,6300,6300,6300,6300,0
|
|
20240523,132700,7469740,6300,6300,6300,6300,0
|
|
20240523,132600,7469740,6300,6300,6300,6300,0
|
|
20240523,132500,7469740,6300,6300,6300,6300,0
|
|
20240523,132400,7469740,6300,6300,6300,6300,0
|
|
20240523,132300,7469740,6300,6300,6300,6300,0
|
|
20240523,132200,7469740,6300,6300,6300,6300,0
|
|
20240523,132100,7469740,6300,6300,6300,6300,0
|
|
20240523,132000,7469740,6300,6300,6300,6300,0
|
|
20240523,131900,7469740,6300,6300,6300,6300,0
|
|
20240523,131800,7469740,6300,6300,6300,6300,0
|
|
20240523,131700,7469740,6300,6300,6300,6300,10
|
|
20240523,131600,7406740,6300,6300,6300,6300,0
|
|
20240523,131500,7406740,6300,6300,6300,6300,0
|
|
20240523,131400,7406740,6300,6300,6300,6300,0
|
|
20240523,131300,7406740,6300,6300,6300,6300,0
|
|
20240523,131200,7406740,6300,6300,6300,6300,0
|
|
20240523,131100,7406740,6300,6300,6300,6300,24
|
|
20240523,131000,7255540,6300,6300,6300,6300,60
|
|
20240523,130900,6877540,6300,6300,6300,6300,26
|
|
20240523,130800,6713740,6310,6310,6310,6310,0
|
|
20240523,130700,6713740,6310,6310,6310,6310,0
|
|
20240523,130600,6713740,6310,6310,6310,6310,0
|
|
20240523,130500,6713740,6310,6310,6310,6310,0
|
|
20240523,130400,6713740,6310,6310,6310,6310,0
|
|
20240523,130300,6713740,6310,6310,6310,6310,0
|
|
20240523,130200,6713740,6310,6310,6310,6310,0
|
|
20240523,130100,6713740,6310,6310,6310,6310,0
|
|
20240523,130000,6713740,6310,6310,6310,6310,0
|
|
20240523,125900,6713740,6310,6310,6310,6310,0
|
|
20240523,125800,6713740,6310,6310,6310,6310,0
|
|
20240523,125700,6713740,6310,6310,6310,6310,0
|
|
20240523,125600,6713740,6310,6310,6310,6310,0
|
|
20240523,125500,6713740,6310,6310,6310,6310,0
|
|
20240523,125400,6713740,6310,6310,6310,6310,0
|
|
20240523,125300,6713740,6310,6310,6310,6310,0
|
|
20240523,125200,6713740,6310,6310,6310,6310,0
|
|
20240523,125100,6713740,6310,6310,6310,6310,0
|
|
20240523,125000,6713740,6310,6310,6310,6310,0
|
|
20240523,124900,6713740,6310,6310,6310,6310,0
|
|
20240523,124800,6713740,6310,6310,6310,6310,0
|
|
20240523,124700,6713740,6310,6310,6310,6310,0
|
|
20240523,124600,6713740,6310,6310,6310,6310,0
|
|
20240523,124500,6713740,6310,6310,6310,6310,0
|
|
20240523,124400,6713740,6310,6310,6310,6310,0
|
|
20240523,124300,6713740,6310,6310,6310,6310,0
|
|
20240523,124200,6713740,6310,6310,6310,6310,0
|
|
20240523,124100,6713740,6310,6310,6310,6310,0
|
|
20240523,124000,6713740,6310,6310,6310,6310,0
|
|
20240523,123900,6713740,6310,6310,6310,6310,0
|
|
20240523,123800,6713740,6310,6310,6310,6310,0
|
|
20240523,123700,6713740,6310,6310,6310,6310,0
|
|
20240523,123600,6713740,6310,6310,6310,6310,0
|
|
20240523,123500,6713740,6310,6310,6310,6310,0
|
|
20240523,123400,6713740,6310,6310,6310,6310,0
|
|
20240523,123300,6713740,6310,6310,6310,6310,0
|
|
20240523,123200,6713740,6310,6310,6310,6310,0
|
|
20240523,123100,6713740,6310,6310,6310,6310,8
|
|
20240523,123000,6663260,6330,6330,6330,6330,0
|
|
20240523,122900,6663260,6330,6330,6330,6330,0
|
|
20240523,122800,6663260,6330,6330,6330,6330,4
|
|
20240523,122700,6637940,6320,6320,6320,6320,6
|
|
20240523,122600,6600020,6310,6310,6310,6310,16
|
|
20240523,122500,6499060,6310,6300,6310,6300,46
|
|
20240523,122400,6209220,6280,6280,6280,6280,51
|
|
20240523,122300,5888940,6300,6300,6300,6300,0
|
|
20240523,122200,5888940,6300,6300,6300,6300,0
|
|
20240523,122100,5888940,6300,6300,6300,6300,0
|
|
20240523,122000,5888940,6300,6300,6300,6300,0
|
|
20240523,121900,5888940,6300,6300,6300,6300,0
|
|
20240523,121800,5888940,6300,6300,6300,6300,0
|
|
20240523,121700,5888940,6300,6300,6300,6300,16
|
|
20240523,121600,5788140,6300,6300,6300,6300,0
|
|
20240523,121500,5788140,6300,6300,6300,6300,0
|
|
20240523,121400,5788140,6300,6300,6300,6300,0
|
|
20240523,121300,5788140,6300,6300,6300,6300,3
|
|
20240523,121200,5769240,6300,6300,6300,6300,0
|
|
20240523,121100,5769240,6300,6300,6300,6300,0
|
|
20240523,121000,5769240,6300,6290,6300,6290,87
|
|
20240523,120900,5221990,6290,6290,6290,6290,0
|
|
20240523,120800,5221990,6290,6290,6290,6290,0
|
|
20240523,120700,5221990,6290,6290,6290,6290,0
|
|
20240523,120600,5221990,6290,6290,6290,6290,0
|
|
20240523,120500,5221990,6290,6290,6290,6290,20
|
|
20240523,120400,5096190,6290,6290,6290,6290,0
|
|
20240523,120300,5096190,6290,6290,6290,6290,0
|
|
20240523,120200,5096190,6290,6290,6290,6290,0
|
|
20240523,120100,5096190,6290,6290,6290,6290,0
|
|
20240523,120000,5096190,6290,6290,6290,6290,0
|
|
20240523,115900,5096190,6290,6290,6290,6290,0
|
|
20240523,115800,5096190,6290,6290,6290,6290,0
|
|
20240523,115700,5096190,6290,6290,6290,6290,0
|
|
20240523,115600,5096190,6290,6290,6290,6290,0
|
|
20240523,115500,5096190,6290,6290,6290,6290,34
|
|
20240523,115400,4882330,6290,6290,6290,6290,4
|
|
20240523,115300,4857170,6300,6300,6300,6300,0
|
|
20240523,115200,4857170,6300,6300,6300,6300,0
|
|
20240523,115100,4857170,6300,6300,6300,6300,0
|
|
20240523,115000,4857170,6300,6300,6300,6300,0
|
|
20240523,114900,4857170,6300,6300,6300,6300,0
|
|
20240523,114800,4857170,6300,6300,6300,6300,0
|
|
20240523,114700,4857170,6300,6300,6300,6300,0
|
|
20240523,114600,4857170,6300,6300,6300,6300,0
|
|
20240523,114500,4857170,6300,6300,6300,6300,0
|
|
20240523,114400,4857170,6300,6300,6300,6300,0
|
|
20240523,114300,4857170,6300,6300,6300,6300,0
|
|
20240523,114200,4857170,6300,6300,6300,6300,0
|
|
20240523,114100,4857170,6300,6300,6300,6300,0
|
|
20240523,114000,4857170,6300,6300,6300,6300,0
|
|
20240523,113900,4857170,6300,6300,6300,6300,0
|
|
20240523,113800,4857170,6300,6300,6300,6300,0
|
|
20240523,113700,4857170,6300,6300,6300,6300,0
|
|
20240523,113600,4857170,6300,6300,6300,6300,0
|
|
20240523,113500,4857170,6300,6300,6300,6300,0
|
|
20240523,113400,4857170,6300,6300,6300,6300,0
|
|
20240523,113300,4857170,6300,6300,6300,6300,0
|
|
20240523,113200,4857170,6300,6300,6300,6300,0
|
|
20240523,113100,4857170,6300,6300,6300,6300,0
|
|
20240523,113000,4857170,6300,6300,6300,6300,0
|
|
20240523,112900,4857170,6300,6300,6300,6300,0
|
|
20240523,112800,4857170,6300,6300,6300,6300,0
|
|
20240523,112700,4857170,6300,6300,6300,6300,0
|
|
20240523,112600,4857170,6300,6300,6300,6300,0
|
|
20240523,112500,4857170,6300,6300,6300,6300,0
|
|
20240523,112400,4857170,6300,6300,6300,6300,0
|
|
20240523,112300,4857170,6300,6300,6300,6300,0
|
|
20240523,112200,4857170,6300,6300,6300,6300,0
|
|
20240523,112100,4857170,6300,6300,6300,6300,0
|
|
20240523,112000,4857170,6300,6300,6300,6300,0
|
|
20240523,111900,4857170,6300,6300,6300,6300,0
|
|
20240523,111800,4857170,6300,6300,6300,6300,0
|
|
20240523,111700,4857170,6300,6300,6300,6300,0
|
|
20240523,111600,4857170,6300,6300,6300,6300,0
|
|
20240523,111500,4857170,6300,6300,6300,6300,0
|
|
20240523,111400,4857170,6300,6300,6300,6300,0
|
|
20240523,111300,4857170,6300,6300,6300,6300,0
|
|
20240523,111200,4857170,6300,6300,6300,6300,0
|
|
20240523,111100,4857170,6300,6300,6300,6300,0
|
|
20240523,111000,4857170,6300,6280,6300,6280,70
|
|
20240523,110900,4417410,6270,6270,6270,6270,0
|
|
20240523,110800,4417410,6270,6270,6270,6270,0
|
|
20240523,110700,4417410,6270,6270,6270,6270,0
|
|
20240523,110600,4417410,6270,6270,6270,6270,0
|
|
20240523,110500,4417410,6270,6270,6270,6270,0
|
|
20240523,110400,4417410,6270,6270,6270,6270,0
|
|
20240523,110300,4417410,6270,6270,6270,6270,0
|
|
20240523,110200,4417410,6270,6270,6270,6270,0
|
|
20240523,110100,4417410,6270,6270,6270,6270,0
|
|
20240523,110000,4417410,6270,6270,6270,6270,0
|
|
20240523,105900,4417410,6270,6270,6270,6270,0
|
|
20240523,105800,4417410,6270,6270,6270,6270,0
|
|
20240523,105700,4417410,6270,6270,6270,6270,0
|
|
20240523,105600,4417410,6270,6270,6270,6270,0
|
|
20240523,105500,4417410,6270,6270,6270,6270,0
|
|
20240523,105400,4417410,6270,6270,6270,6270,0
|
|
20240523,105300,4417410,6270,6270,6270,6270,0
|
|
20240523,105200,4417410,6270,6280,6280,6270,42
|
|
20240523,105100,4153800,6290,6290,6290,6290,0
|
|
20240523,105000,4153800,6290,6290,6290,6290,5
|
|
20240523,104900,4122350,6290,6290,6290,6290,0
|
|
20240523,104800,4122350,6290,6290,6290,6290,1
|
|
20240523,104700,4116060,6280,6280,6280,6280,0
|
|
20240523,104600,4116060,6280,6280,6280,6280,0
|
|
20240523,104500,4116060,6280,6280,6280,6280,1
|
|
20240523,104400,4109780,6280,6280,6280,6280,0
|
|
20240523,104300,4109780,6280,6280,6280,6280,0
|
|
20240523,104200,4109780,6280,6280,6280,6280,0
|
|
20240523,104100,4109780,6280,6280,6280,6280,0
|
|
20240523,104000,4109780,6280,6280,6280,6280,0
|
|
20240523,103900,4109780,6280,6280,6280,6280,0
|
|
20240523,103800,4109780,6280,6280,6280,6280,0
|
|
20240523,103700,4109780,6280,6280,6280,6280,0
|
|
20240523,103600,4109780,6280,6280,6280,6280,0
|
|
20240523,103500,4109780,6280,6280,6280,6280,0
|
|
20240523,103400,4109780,6280,6280,6280,6280,0
|
|
20240523,103300,4109780,6280,6280,6280,6280,0
|
|
20240523,103200,4109780,6280,6280,6280,6280,0
|
|
20240523,103100,4109780,6280,6280,6280,6280,0
|
|
20240523,103000,4109780,6280,6280,6280,6280,0
|
|
20240523,102900,4109780,6280,6280,6280,6280,0
|
|
20240523,102800,4109780,6280,6280,6280,6280,0
|
|
20240523,102700,4109780,6280,6280,6280,6280,0
|
|
20240523,102600,4109780,6280,6280,6280,6280,0
|
|
20240523,102500,4109780,6280,6280,6280,6280,0
|
|
20240523,102400,4109780,6280,6290,6290,6280,106
|
|
20240523,102300,3444090,6290,6290,6290,6290,0
|
|
20240523,102200,3444090,6290,6290,6290,6290,0
|
|
20240523,102100,3444090,6290,6290,6290,6290,0
|
|
20240523,102000,3444090,6290,6290,6290,6290,33
|
|
20240523,101900,3236520,6300,6300,6300,6300,0
|
|
20240523,101800,3236520,6300,6300,6300,6300,0
|
|
20240523,101700,3236520,6300,6300,6300,6300,0
|
|
20240523,101600,3236520,6300,6300,6300,6300,0
|
|
20240523,101500,3236520,6300,6300,6300,6300,0
|
|
20240523,101400,3236520,6300,6300,6300,6300,0
|
|
20240523,101300,3236520,6300,6300,6300,6300,0
|
|
20240523,101200,3236520,6300,6300,6300,6300,0
|
|
20240523,101100,3236520,6300,6300,6300,6300,0
|
|
20240523,101000,3236520,6300,6300,6300,6300,0
|
|
20240523,100900,3236520,6300,6300,6300,6300,0
|
|
20240523,100800,3236520,6300,6300,6300,6300,0
|
|
20240523,100700,3236520,6300,6300,6300,6300,0
|
|
20240523,100600,3236520,6300,6290,6300,6270,308
|
|
20240523,100500,1302060,6300,6300,6300,6300,0
|
|
20240523,100400,1302060,6300,6300,6300,6300,0
|
|
20240523,100300,1302060,6300,6300,6300,6300,0
|
|
20240523,100200,1302060,6300,6300,6300,6300,0
|
|
20240523,100100,1302060,6300,6300,6300,6300,0
|
|
20240523,100000,1302060,6300,6300,6300,6300,0
|
|
20240523,095900,1302060,6300,6300,6300,6300,0
|
|
20240523,095800,1302060,6300,6300,6300,6300,0
|
|
20240523,095700,1302060,6300,6300,6300,6300,1
|
|
20240523,095600,1295760,6300,6300,6300,6300,0
|
|
20240523,095500,1295760,6300,6300,6300,6300,0
|
|
20240523,095400,1295760,6300,6300,6300,6300,1
|
|
20240523,095300,1289460,6300,6300,6300,6300,0
|
|
20240523,095200,1289460,6300,6300,6300,6300,0
|
|
20240523,095100,1289460,6300,6290,6300,6290,65
|
|
20240523,095000,880520,6290,6290,6290,6290,0
|
|
20240523,094900,880520,6290,6290,6290,6290,0
|
|
20240523,094800,880520,6290,6290,6290,6290,0
|
|
20240523,094700,880520,6290,6290,6290,6290,0
|
|
20240523,094600,880520,6290,6290,6290,6290,0
|
|
20240523,094500,880520,6290,6290,6290,6290,0
|
|
20240523,094400,880520,6290,6290,6290,6290,0
|
|
20240523,094300,880520,6290,6290,6290,6290,0
|
|
20240523,094200,880520,6290,6290,6290,6290,0
|
|
20240523,094100,880520,6290,6280,6290,6280,13
|
|
20240523,094000,798850,6280,6280,6280,6280,0
|
|
20240523,093900,798850,6280,6280,6280,6280,0
|
|
20240523,093800,798850,6280,6280,6280,6280,0
|
|
20240523,093700,798850,6280,6280,6280,6280,1
|
|
20240523,093600,792570,6290,6290,6290,6290,0
|
|
20240523,093500,792570,6290,6290,6290,6290,1
|
|
20240523,093400,786280,6290,6290,6290,6290,0
|
|
20240523,093300,786280,6290,6290,6290,6290,0
|
|
20240523,093200,786280,6290,6290,6290,6290,0
|
|
20240523,093100,786280,6290,6290,6290,6290,0
|
|
20240523,093000,786280,6290,6290,6290,6290,0
|
|
20240523,092900,786280,6290,6290,6290,6290,0
|
|
20240523,092800,786280,6290,6290,6290,6290,0
|
|
20240523,092700,786280,6290,6290,6290,6290,0
|
|
20240523,092600,786280,6290,6290,6290,6290,0
|
|
20240523,092500,786280,6290,6290,6290,6290,0
|
|
20240523,092400,786280,6290,6290,6290,6290,0
|
|
20240523,092300,786280,6290,6290,6290,6290,0
|
|
20240523,092200,786280,6290,6290,6290,6290,0
|
|
20240523,092100,786280,6290,6290,6290,6290,0
|
|
20240523,092000,786280,6290,6290,6290,6290,0
|
|
20240523,091900,786280,6290,6290,6290,6290,0
|
|
20240523,091800,786280,6290,6290,6290,6290,40
|
|
20240523,091700,534680,6290,6290,6290,6290,0
|
|
20240523,091600,534680,6290,6290,6290,6290,0
|
|
20240523,091500,534680,6290,6290,6290,6290,0
|
|
20240523,091400,534680,6290,6280,6290,6280,40
|
|
20240523,091300,283410,6300,6300,6300,6300,0
|
|
20240523,091200,283410,6300,6300,6300,6300,0
|
|
20240523,091100,283410,6300,6300,6300,6300,0
|
|
20240523,091000,283410,6300,6300,6300,6300,0
|
|
20240523,090900,283410,6300,6300,6300,6300,0
|
|
20240523,090800,283410,6300,6300,6300,6300,0
|
|
20240523,090700,283410,6300,6300,6300,6300,0
|
|
20240523,090600,283410,6300,6300,6300,6300,0
|
|
20240523,090500,283410,6300,6300,6300,6300,0
|
|
20240523,090400,283410,6300,6300,6300,6300,25
|
|
20240523,090300,125910,6300,6300,6300,6300,0
|
|
20240523,090200,125910,6300,6300,6300,6300,0
|
|
20240523,090100,125910,6300,6290,6300,6290,11
|
|
20240523,090000,56700,6300,6300,6300,6300,9
|