597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,185400,146201090,6510,6510,6510,6510,519
|
|
20240522,185300,146201090,6510,6510,6510,6510,0
|
|
20240522,185200,146201090,6510,6510,6510,6510,0
|
|
20240522,185100,146201090,6510,6510,6510,6510,0
|
|
20240522,185000,146201090,6510,6510,6510,6510,0
|
|
20240522,184900,146201090,6510,6510,6510,6510,0
|
|
20240522,184800,146201090,6510,6510,6510,6510,0
|
|
20240522,184700,146201090,6510,6510,6510,6510,0
|
|
20240522,184600,146201090,6510,6510,6510,6510,0
|
|
20240522,184500,146201090,6510,6510,6510,6510,0
|
|
20240522,184400,146201090,6510,6510,6510,6510,0
|
|
20240522,184300,146201090,6510,6510,6510,6510,0
|
|
20240522,184200,146201090,6510,6510,6510,6510,0
|
|
20240522,184100,146201090,6510,6510,6510,6510,0
|
|
20240522,184000,146201090,6510,6510,6510,6510,0
|
|
20240522,183900,146201090,6510,6510,6510,6510,0
|
|
20240522,183800,146201090,6510,6510,6510,6510,0
|
|
20240522,183700,146201090,6510,6510,6510,6510,0
|
|
20240522,183600,146201090,6510,6510,6510,6510,0
|
|
20240522,183500,146201090,6510,6510,6510,6510,0
|
|
20240522,183400,146201090,6510,6510,6510,6510,0
|
|
20240522,183300,146201090,6510,6510,6510,6510,0
|
|
20240522,183200,146201090,6510,6510,6510,6510,0
|
|
20240522,183100,146201090,6510,6510,6510,6510,0
|
|
20240522,183000,146201090,6510,6510,6510,6510,0
|
|
20240522,182900,146201090,6510,6510,6510,6510,0
|
|
20240522,182800,146201090,6510,6510,6510,6510,0
|
|
20240522,182700,146201090,6510,6510,6510,6510,0
|
|
20240522,182600,146201090,6510,6510,6510,6510,0
|
|
20240522,182500,146201090,6510,6510,6510,6510,0
|
|
20240522,182400,146201090,6510,6510,6510,6510,519
|
|
20240522,182300,146201090,6510,6510,6510,6510,0
|
|
20240522,182200,146201090,6510,6510,6510,6510,0
|
|
20240522,182100,146201090,6510,6510,6510,6510,0
|
|
20240522,182000,146201090,6510,6510,6510,6510,0
|
|
20240522,181900,146201090,6510,6510,6510,6510,0
|
|
20240522,181800,146201090,6510,6510,6510,6510,0
|
|
20240522,181700,146201090,6510,6510,6510,6510,0
|
|
20240522,181600,146201090,6510,6510,6510,6510,0
|
|
20240522,181500,146201090,6510,6510,6510,6510,0
|
|
20240522,181400,146201090,6510,6510,6510,6510,0
|
|
20240522,181300,146201090,6510,6510,6510,6510,0
|
|
20240522,181200,146201090,6510,6510,6510,6510,0
|
|
20240522,181100,146201090,6510,6510,6510,6510,0
|
|
20240522,181000,146201090,6510,6510,6510,6510,0
|
|
20240522,180900,146201090,6510,6510,6510,6510,0
|
|
20240522,180800,146201090,6510,6510,6510,6510,0
|
|
20240522,180700,146201090,6510,6510,6510,6510,0
|
|
20240522,180600,146201090,6510,6510,6510,6510,0
|
|
20240522,180500,146201090,6510,6510,6510,6510,0
|
|
20240522,180400,146201090,6510,6510,6510,6510,0
|
|
20240522,180300,146201090,6510,6510,6510,6510,0
|
|
20240522,180200,146201090,6510,6510,6510,6510,0
|
|
20240522,180100,146201090,6510,6510,6510,6510,0
|
|
20240522,180000,146201090,6510,6510,6510,6510,0
|
|
20240522,175900,146201090,6510,6510,6510,6510,0
|
|
20240522,175800,146201090,6510,6510,6510,6510,0
|
|
20240522,175700,146201090,6510,6510,6510,6510,0
|
|
20240522,175600,146201090,6510,6510,6510,6510,0
|
|
20240522,175500,146201090,6510,6510,6510,6510,0
|
|
20240522,175400,146201090,6510,6510,6510,6510,519
|
|
20240522,175300,146201090,6510,6510,6510,6510,0
|
|
20240522,175200,146201090,6510,6510,6510,6510,0
|
|
20240522,175100,146201090,6510,6510,6510,6510,0
|
|
20240522,175000,146201090,6510,6510,6510,6510,0
|
|
20240522,174900,146201090,6510,6510,6510,6510,0
|
|
20240522,174800,146201090,6510,6510,6510,6510,0
|
|
20240522,174700,146201090,6510,6510,6510,6510,0
|
|
20240522,174600,146201090,6510,6510,6510,6510,0
|
|
20240522,174500,146201090,6510,6510,6510,6510,0
|
|
20240522,174400,146201090,6510,6510,6510,6510,0
|
|
20240522,174300,146201090,6510,6510,6510,6510,0
|
|
20240522,174200,146201090,6510,6510,6510,6510,0
|
|
20240522,174100,146201090,6510,6510,6510,6510,0
|
|
20240522,174000,146201090,6510,6510,6510,6510,0
|
|
20240522,173900,146201090,6510,6510,6510,6510,0
|
|
20240522,173800,146201090,6510,6510,6510,6510,0
|
|
20240522,173700,146201090,6510,6510,6510,6510,0
|
|
20240522,173600,146201090,6510,6510,6510,6510,0
|
|
20240522,173500,146201090,6510,6510,6510,6510,0
|
|
20240522,173400,146201090,6510,6510,6510,6510,0
|
|
20240522,173300,146201090,6510,6510,6510,6510,0
|
|
20240522,173200,146201090,6510,6510,6510,6510,0
|
|
20240522,173100,146201090,6510,6510,6510,6510,0
|
|
20240522,173000,146201090,6510,6510,6510,6510,0
|
|
20240522,172900,146201090,6510,6510,6510,6510,0
|
|
20240522,172800,146201090,6510,6510,6510,6510,0
|
|
20240522,172700,146201090,6510,6510,6510,6510,0
|
|
20240522,172600,146201090,6510,6510,6510,6510,0
|
|
20240522,172500,146201090,6510,6510,6510,6510,0
|
|
20240522,172400,146201090,6510,6510,6510,6510,519
|
|
20240522,172300,146201090,6510,6510,6510,6510,0
|
|
20240522,172200,146201090,6510,6510,6510,6510,0
|
|
20240522,172100,146201090,6510,6510,6510,6510,0
|
|
20240522,172000,146201090,6510,6510,6510,6510,0
|
|
20240522,171900,146201090,6510,6510,6510,6510,0
|
|
20240522,171800,146201090,6510,6510,6510,6510,0
|
|
20240522,171700,146201090,6510,6510,6510,6510,0
|
|
20240522,171600,146201090,6510,6510,6510,6510,0
|
|
20240522,171500,146201090,6510,6510,6510,6510,0
|
|
20240522,171400,146201090,6510,6510,6510,6510,0
|
|
20240522,171300,146201090,6510,6510,6510,6510,0
|
|
20240522,171200,146201090,6510,6510,6510,6510,0
|
|
20240522,171100,146201090,6510,6510,6510,6510,0
|
|
20240522,171000,146201090,6510,6510,6510,6510,0
|
|
20240522,170900,146201090,6510,6510,6510,6510,0
|
|
20240522,170800,146201090,6510,6510,6510,6510,0
|
|
20240522,170700,146201090,6510,6510,6510,6510,0
|
|
20240522,170600,146201090,6510,6510,6510,6510,0
|
|
20240522,170500,146201090,6510,6510,6510,6510,0
|
|
20240522,170400,146201090,6510,6510,6510,6510,0
|
|
20240522,170300,146201090,6510,6510,6510,6510,0
|
|
20240522,170200,146201090,6510,6510,6510,6510,0
|
|
20240522,170100,146201090,6510,6510,6510,6510,0
|
|
20240522,170000,146201090,6510,6510,6510,6510,0
|
|
20240522,165900,146201090,6510,6510,6510,6510,0
|
|
20240522,165800,146201090,6510,6510,6510,6510,0
|
|
20240522,165700,146201090,6510,6510,6510,6510,0
|
|
20240522,165600,146201090,6510,6510,6510,6510,0
|
|
20240522,165500,146201090,6510,6510,6510,6510,0
|
|
20240522,165400,146201090,6510,6510,6510,6510,519
|
|
20240522,165300,146201090,6510,6510,6510,6510,0
|
|
20240522,165200,146201090,6510,6510,6510,6510,0
|
|
20240522,165100,146201090,6510,6510,6510,6510,0
|
|
20240522,165000,146201090,6510,6510,6510,6510,0
|
|
20240522,164900,146201090,6510,6510,6510,6510,0
|
|
20240522,164800,146201090,6510,6510,6510,6510,0
|
|
20240522,164700,146201090,6510,6510,6510,6510,0
|
|
20240522,164600,146201090,6510,6510,6510,6510,0
|
|
20240522,164500,146201090,6510,6510,6510,6510,0
|
|
20240522,164400,146201090,6510,6510,6510,6510,0
|
|
20240522,164300,146201090,6510,6510,6510,6510,0
|
|
20240522,164200,146201090,6510,6510,6510,6510,0
|
|
20240522,164100,146201090,6510,6510,6510,6510,0
|
|
20240522,164000,146201090,6510,6510,6510,6510,0
|
|
20240522,163900,146201090,6510,6510,6510,6510,0
|
|
20240522,163800,146201090,6510,6510,6510,6510,0
|
|
20240522,163700,146201090,6510,6510,6510,6510,0
|
|
20240522,163600,146201090,6510,6510,6510,6510,0
|
|
20240522,163500,146201090,6510,6510,6510,6510,0
|
|
20240522,163400,146201090,6510,6510,6510,6510,0
|
|
20240522,163300,146201090,6510,6510,6510,6510,0
|
|
20240522,163200,146201090,6510,6510,6510,6510,0
|
|
20240522,163100,146201090,6510,6510,6510,6510,0
|
|
20240522,163000,146201090,6510,6510,6510,6510,0
|
|
20240522,162900,146201090,6510,6510,6510,6510,0
|
|
20240522,162800,146201090,6510,6510,6510,6510,0
|
|
20240522,162700,146201090,6510,6510,6510,6510,0
|
|
20240522,162600,146201090,6510,6510,6510,6510,0
|
|
20240522,162500,146201090,6510,6510,6510,6510,0
|
|
20240522,162400,146201090,6510,6510,6510,6510,519
|
|
20240522,162300,146201090,6510,6510,6510,6510,0
|
|
20240522,162200,146201090,6510,6510,6510,6510,0
|
|
20240522,162100,146201090,6510,6510,6510,6510,0
|
|
20240522,162000,146201090,6510,6510,6510,6510,0
|
|
20240522,161900,146201090,6510,6510,6510,6510,0
|
|
20240522,161800,146201090,6510,6510,6510,6510,0
|
|
20240522,161700,146201090,6510,6510,6510,6510,0
|
|
20240522,161600,146201090,6510,6510,6510,6510,0
|
|
20240522,161500,146201090,6510,6510,6510,6510,0
|
|
20240522,161400,146201090,6510,6510,6510,6510,0
|
|
20240522,161300,146201090,6510,6510,6510,6510,0
|
|
20240522,161200,146201090,6510,6510,6510,6510,0
|
|
20240522,161100,146201090,6510,6510,6510,6510,0
|
|
20240522,161000,146201090,6510,6510,6510,6510,0
|
|
20240522,160900,146201090,6510,6510,6510,6510,0
|
|
20240522,160800,146201090,6510,6510,6510,6510,0
|
|
20240522,160700,146201090,6510,6510,6510,6510,0
|
|
20240522,160600,146201090,6510,6510,6510,6510,0
|
|
20240522,160500,146201090,6510,6510,6510,6510,0
|
|
20240522,160400,146201090,6510,6510,6510,6510,0
|
|
20240522,160300,146201090,6510,6510,6510,6510,0
|
|
20240522,160200,146201090,6510,6510,6510,6510,0
|
|
20240522,160100,146201090,6510,6510,6510,6510,0
|
|
20240522,160000,146201090,6510,6510,6510,6510,0
|
|
20240522,155900,146201090,6510,6510,6510,6510,0
|
|
20240522,155800,146201090,6510,6510,6510,6510,0
|
|
20240522,155700,146201090,6510,6510,6510,6510,0
|
|
20240522,155600,146201090,6510,6510,6510,6510,0
|
|
20240522,155500,146201090,6510,6510,6510,6510,0
|
|
20240522,155400,146201090,6510,6510,6510,6510,519
|
|
20240522,155300,146201090,6510,6510,6510,6510,0
|
|
20240522,155200,146201090,6510,6510,6510,6510,0
|
|
20240522,155100,146201090,6510,6510,6510,6510,0
|
|
20240522,155000,146201090,6510,6510,6510,6510,0
|
|
20240522,154900,146201090,6510,6510,6510,6510,0
|
|
20240522,154800,146201090,6510,6510,6510,6510,0
|
|
20240522,154700,146201090,6510,6510,6510,6510,0
|
|
20240522,154600,146201090,6510,6510,6510,6510,0
|
|
20240522,154500,146201090,6510,6510,6510,6510,0
|
|
20240522,154400,146201090,6510,6510,6510,6510,0
|
|
20240522,154300,146201090,6510,6510,6510,6510,0
|
|
20240522,154200,146201090,6510,6510,6510,6510,0
|
|
20240522,154100,146201090,6510,6510,6510,6510,0
|
|
20240522,154000,146201090,6510,6510,6510,6510,0
|
|
20240522,153900,146201090,6510,6510,6510,6510,0
|
|
20240522,153800,146201090,6510,6510,6510,6510,0
|
|
20240522,153700,146201090,6510,6510,6510,6510,0
|
|
20240522,153600,146201090,6510,6510,6510,6510,0
|
|
20240522,153500,146201090,6510,6510,6510,6510,0
|
|
20240522,153400,146201090,6510,6510,6510,6510,0
|
|
20240522,153300,146201090,6510,6510,6510,6510,0
|
|
20240522,153200,146201090,6510,6510,6510,6510,0
|
|
20240522,153100,146201090,6510,6510,6510,6510,0
|
|
20240522,153000,146201090,6510,6510,6510,6510,519
|
|
20240522,152900,142822400,6460,6460,6460,6460,0
|
|
20240522,152800,142822400,6460,6460,6460,6460,0
|
|
20240522,152700,142822400,6460,6460,6460,6460,0
|
|
20240522,152600,142822400,6460,6460,6460,6460,0
|
|
20240522,152500,142822400,6460,6460,6460,6460,0
|
|
20240522,152400,142822400,6460,6460,6460,6460,0
|
|
20240522,152300,142822400,6460,6460,6460,6460,0
|
|
20240522,152200,142822400,6460,6460,6460,6460,0
|
|
20240522,152100,142822400,6460,6460,6460,6460,0
|
|
20240522,152000,142822400,6460,6460,6460,6460,0
|
|
20240522,151900,142822400,6460,6460,6500,6460,42
|
|
20240522,151800,142550960,6460,6460,6460,6460,16
|
|
20240522,151700,142447600,6460,6460,6460,6460,11
|
|
20240522,151600,142376540,6470,6470,6470,6470,1
|
|
20240522,151500,142370070,6470,6470,6470,6470,0
|
|
20240522,151400,142370070,6470,6470,6470,6470,1
|
|
20240522,151300,142363600,6500,6500,6500,6500,0
|
|
20240522,151200,142363600,6500,6500,6500,6500,2
|
|
20240522,151100,142350600,6500,6500,6500,6500,0
|
|
20240522,151000,142350600,6500,6500,6500,6500,1
|
|
20240522,150900,142344100,6510,6510,6510,6510,0
|
|
20240522,150800,142344100,6510,6510,6510,6510,0
|
|
20240522,150700,142344100,6510,6500,6510,6500,3236
|
|
20240522,150600,121310090,6500,6500,6500,6500,0
|
|
20240522,150500,121310090,6500,6500,6500,6500,0
|
|
20240522,150400,121310090,6500,6500,6500,6500,2
|
|
20240522,150300,121297090,6500,6500,6500,6500,0
|
|
20240522,150200,121297090,6500,6500,6500,6500,0
|
|
20240522,150100,121297090,6500,6500,6500,6500,0
|
|
20240522,150000,121297090,6500,6460,6500,6460,1982
|
|
20240522,145900,108438290,6460,6460,6460,6460,0
|
|
20240522,145800,108438290,6460,6460,6460,6460,1
|
|
20240522,145700,108431830,6460,6460,6460,6460,0
|
|
20240522,145600,108431830,6460,6460,6460,6460,0
|
|
20240522,145500,108431830,6460,6460,6460,6460,0
|
|
20240522,145400,108431830,6460,6460,6460,6460,0
|
|
20240522,145300,108431830,6460,6460,6460,6460,0
|
|
20240522,145200,108431830,6460,6460,6460,6460,0
|
|
20240522,145100,108431830,6460,6460,6460,6460,0
|
|
20240522,145000,108431830,6460,6460,6460,6460,0
|
|
20240522,144900,108431830,6460,6460,6460,6460,0
|
|
20240522,144800,108431830,6460,6460,6460,6460,0
|
|
20240522,144700,108431830,6460,6460,6460,6460,0
|
|
20240522,144600,108431830,6460,6460,6460,6460,0
|
|
20240522,144500,108431830,6460,6460,6460,6460,0
|
|
20240522,144400,108431830,6460,6460,6460,6460,0
|
|
20240522,144300,108431830,6460,6460,6460,6460,1
|
|
20240522,144200,108425370,6460,6460,6460,6460,0
|
|
20240522,144100,108425370,6460,6460,6460,6460,1
|
|
20240522,144000,108418910,6450,6450,6450,6450,0
|
|
20240522,143900,108418910,6450,6450,6450,6450,0
|
|
20240522,143800,108418910,6450,6450,6450,6450,0
|
|
20240522,143700,108418910,6450,6450,6450,6450,0
|
|
20240522,143600,108418910,6450,6450,6450,6450,0
|
|
20240522,143500,108418910,6450,6450,6450,6450,0
|
|
20240522,143400,108418910,6450,6450,6450,6450,0
|
|
20240522,143300,108418910,6450,6450,6450,6450,0
|
|
20240522,143200,108418910,6450,6450,6450,6450,0
|
|
20240522,143100,108418910,6450,6450,6450,6450,0
|
|
20240522,143000,108418910,6450,6450,6450,6450,0
|
|
20240522,142900,108418910,6450,6450,6450,6450,366
|
|
20240522,142800,106058210,6440,6440,6440,6440,0
|
|
20240522,142700,106058210,6440,6440,6440,6440,0
|
|
20240522,142600,106058210,6440,6440,6440,6440,0
|
|
20240522,142500,106058210,6440,6440,6440,6440,0
|
|
20240522,142400,106058210,6440,6440,6440,6440,0
|
|
20240522,142300,106058210,6440,6440,6440,6440,0
|
|
20240522,142200,106058210,6440,6440,6440,6440,0
|
|
20240522,142100,106058210,6440,6440,6440,6440,72
|
|
20240522,142000,105594530,6430,6430,6430,6430,0
|
|
20240522,141900,105594530,6430,6430,6430,6430,17
|
|
20240522,141800,105485220,6430,6430,6430,6430,0
|
|
20240522,141700,105485220,6430,6430,6430,6430,0
|
|
20240522,141600,105485220,6430,6430,6430,6430,0
|
|
20240522,141500,105485220,6430,6440,6440,6430,5
|
|
20240522,141400,105453050,6440,6440,6440,6440,0
|
|
20240522,141300,105453050,6440,6440,6440,6440,0
|
|
20240522,141200,105453050,6440,6440,6440,6440,10
|
|
20240522,141100,105388650,6470,6470,6470,6470,0
|
|
20240522,141000,105388650,6470,6470,6470,6470,0
|
|
20240522,140900,105388650,6470,6470,6470,6470,0
|
|
20240522,140800,105388650,6470,6470,6470,6470,0
|
|
20240522,140700,105388650,6470,6470,6470,6470,0
|
|
20240522,140600,105388650,6470,6470,6470,6470,0
|
|
20240522,140500,105388650,6470,6470,6470,6470,0
|
|
20240522,140400,105388650,6470,6470,6470,6470,0
|
|
20240522,140300,105388650,6470,6470,6470,6470,0
|
|
20240522,140200,105388650,6470,6470,6470,6470,0
|
|
20240522,140100,105388650,6470,6470,6470,6470,0
|
|
20240522,140000,105388650,6470,6470,6470,6470,0
|
|
20240522,135900,105388650,6470,6450,6470,6450,120
|
|
20240522,135800,104613730,6450,6450,6450,6450,0
|
|
20240522,135700,104613730,6450,6450,6450,6450,0
|
|
20240522,135600,104613730,6450,6450,6450,6450,0
|
|
20240522,135500,104613730,6450,6450,6450,6450,500
|
|
20240522,135400,101388730,6450,6450,6450,6450,3
|
|
20240522,135300,101369380,6460,6460,6460,6460,0
|
|
20240522,135200,101369380,6460,6460,6460,6460,0
|
|
20240522,135100,101369380,6460,6460,6460,6460,0
|
|
20240522,135000,101369380,6460,6430,6460,6430,153
|
|
20240522,134900,100385560,6440,6470,6470,6440,70
|
|
20240522,134800,99934160,6450,6450,6450,6450,0
|
|
20240522,134700,99934160,6450,6450,6450,6450,0
|
|
20240522,134600,99934160,6450,6450,6450,6450,0
|
|
20240522,134500,99934160,6450,6450,6450,6450,108
|
|
20240522,134400,99237560,6450,6450,6450,6450,4
|
|
20240522,134300,99211760,6480,6480,6480,6480,0
|
|
20240522,134200,99211760,6480,6480,6480,6480,0
|
|
20240522,134100,99211760,6480,6480,6480,6480,0
|
|
20240522,134000,99211760,6480,6480,6480,6480,0
|
|
20240522,133900,99211760,6480,6480,6480,6480,0
|
|
20240522,133800,99211760,6480,6480,6480,6480,0
|
|
20240522,133700,99211760,6480,6480,6480,6480,0
|
|
20240522,133600,99211760,6480,6480,6480,6480,0
|
|
20240522,133500,99211760,6480,6480,6490,6480,1310
|
|
20240522,133400,90717160,6490,6490,6490,6490,0
|
|
20240522,133300,90717160,6490,6490,6490,6490,0
|
|
20240522,133200,90717160,6490,6490,6490,6490,0
|
|
20240522,133100,90717160,6490,6490,6490,6490,0
|
|
20240522,133000,90717160,6490,6490,6490,6490,0
|
|
20240522,132900,90717160,6490,6490,6490,6490,0
|
|
20240522,132800,90717160,6490,6440,6490,6440,1000
|
|
20240522,132700,84233760,6420,6420,6420,6420,0
|
|
20240522,132600,84233760,6420,6430,6430,6420,199
|
|
20240522,132500,82955630,6440,6440,6440,6440,0
|
|
20240522,132400,82955630,6440,6440,6440,6440,0
|
|
20240522,132300,82955630,6440,6440,6440,6440,0
|
|
20240522,132200,82955630,6440,6440,6440,6440,0
|
|
20240522,132100,82955630,6440,6440,6440,6440,25
|
|
20240522,132000,82794630,6440,6440,6440,6440,0
|
|
20240522,131900,82794630,6440,6440,6440,6440,0
|
|
20240522,131800,82794630,6440,6440,6440,6440,0
|
|
20240522,131700,82794630,6440,6440,6440,6440,0
|
|
20240522,131600,82794630,6440,6440,6440,6440,1
|
|
20240522,131500,82788190,6440,6440,6440,6440,0
|
|
20240522,131400,82788190,6440,6440,6440,6440,0
|
|
20240522,131300,82788190,6440,6440,6440,6440,0
|
|
20240522,131200,82788190,6440,6440,6440,6440,0
|
|
20240522,131100,82788190,6440,6440,6440,6440,0
|
|
20240522,131000,82788190,6440,6440,6440,6440,0
|
|
20240522,130900,82788190,6440,6430,6440,6430,217
|
|
20240522,130800,81391190,6420,6420,6420,6420,0
|
|
20240522,130700,81391190,6420,6420,6420,6420,0
|
|
20240522,130600,81391190,6420,6420,6420,6420,0
|
|
20240522,130500,81391190,6420,6420,6420,6420,0
|
|
20240522,130400,81391190,6420,6420,6420,6420,0
|
|
20240522,130300,81391190,6420,6430,6430,6420,172
|
|
20240522,130200,80286920,6430,6430,6430,6430,0
|
|
20240522,130100,80286920,6430,6430,6430,6430,0
|
|
20240522,130000,80286920,6430,6430,6430,6430,0
|
|
20240522,125900,80286920,6430,6430,6430,6430,0
|
|
20240522,125800,80286920,6430,6430,6430,6430,0
|
|
20240522,125700,80286920,6430,6430,6430,6430,0
|
|
20240522,125600,80286920,6430,6430,6430,6430,0
|
|
20240522,125500,80286920,6430,6430,6430,6430,0
|
|
20240522,125400,80286920,6430,6430,6430,6430,0
|
|
20240522,125300,80286920,6430,6430,6430,6430,0
|
|
20240522,125200,80286920,6430,6430,6430,6430,0
|
|
20240522,125100,80286920,6430,6440,6450,6430,823
|
|
20240522,125000,74982530,6450,6450,6450,6450,0
|
|
20240522,124900,74982530,6450,6450,6450,6450,0
|
|
20240522,124800,74982530,6450,6450,6450,6450,0
|
|
20240522,124700,74982530,6450,6450,6450,6450,0
|
|
20240522,124600,74982530,6450,6450,6450,6450,0
|
|
20240522,124500,74982530,6450,6450,6450,6450,0
|
|
20240522,124400,74982530,6450,6450,6450,6450,0
|
|
20240522,124300,74982530,6450,6450,6450,6450,0
|
|
20240522,124200,74982530,6450,6450,6450,6450,0
|
|
20240522,124100,74982530,6450,6450,6450,6450,0
|
|
20240522,124000,74982530,6450,6450,6450,6450,0
|
|
20240522,123900,74982530,6450,6450,6450,6450,0
|
|
20240522,123800,74982530,6450,6450,6450,6450,0
|
|
20240522,123700,74982530,6450,6450,6450,6450,0
|
|
20240522,123600,74982530,6450,6450,6450,6450,0
|
|
20240522,123500,74982530,6450,6450,6450,6450,0
|
|
20240522,123400,74982530,6450,6440,6450,6440,40
|
|
20240522,123300,74724920,6430,6430,6430,6430,0
|
|
20240522,123200,74724920,6430,6430,6430,6430,0
|
|
20240522,123100,74724920,6430,6430,6430,6430,0
|
|
20240522,123000,74724920,6430,6430,6430,6430,0
|
|
20240522,122900,74724920,6430,6430,6430,6430,0
|
|
20240522,122800,74724920,6430,6430,6430,6430,0
|
|
20240522,122700,74724920,6430,6430,6430,6430,0
|
|
20240522,122600,74724920,6430,6430,6430,6430,0
|
|
20240522,122500,74724920,6430,6430,6430,6430,55
|
|
20240522,122400,74371270,6430,6430,6430,6430,0
|
|
20240522,122300,74371270,6430,6430,6430,6430,0
|
|
20240522,122200,74371270,6430,6430,6430,6430,0
|
|
20240522,122100,74371270,6430,6430,6430,6430,2
|
|
20240522,122000,74358410,6410,6410,6410,6410,0
|
|
20240522,121900,74358410,6410,6410,6410,6410,0
|
|
20240522,121800,74358410,6410,6410,6410,6410,0
|
|
20240522,121700,74358410,6410,6410,6410,6410,0
|
|
20240522,121600,74358410,6410,6410,6410,6410,0
|
|
20240522,121500,74358410,6410,6410,6410,6410,0
|
|
20240522,121400,74358410,6410,6410,6410,6410,0
|
|
20240522,121300,74358410,6410,6410,6410,6410,0
|
|
20240522,121200,74358410,6410,6410,6410,6410,0
|
|
20240522,121100,74358410,6410,6410,6410,6410,0
|
|
20240522,121000,74358410,6410,6410,6410,6410,0
|
|
20240522,120900,74358410,6410,6410,6410,6410,0
|
|
20240522,120800,74358410,6410,6410,6410,6410,0
|
|
20240522,120700,74358410,6410,6410,6410,6410,0
|
|
20240522,120600,74358410,6410,6410,6410,6410,0
|
|
20240522,120500,74358410,6410,6410,6410,6410,0
|
|
20240522,120400,74358410,6410,6410,6410,6410,0
|
|
20240522,120300,74358410,6410,6410,6410,6410,0
|
|
20240522,120200,74358410,6410,6410,6410,6410,0
|
|
20240522,120100,74358410,6410,6410,6410,6410,0
|
|
20240522,120000,74358410,6410,6410,6410,6410,0
|
|
20240522,115900,74358410,6410,6410,6410,6410,0
|
|
20240522,115800,74358410,6410,6410,6410,6410,0
|
|
20240522,115700,74358410,6410,6410,6410,6410,0
|
|
20240522,115600,74358410,6410,6410,6410,6410,0
|
|
20240522,115500,74358410,6410,6410,6410,6410,0
|
|
20240522,115400,74358410,6410,6410,6410,6410,0
|
|
20240522,115300,74358410,6410,6410,6410,6410,0
|
|
20240522,115200,74358410,6410,6410,6410,6410,0
|
|
20240522,115100,74358410,6410,6410,6410,6410,0
|
|
20240522,115000,74358410,6410,6410,6410,6410,0
|
|
20240522,114900,74358410,6410,6410,6410,6410,0
|
|
20240522,114800,74358410,6410,6410,6410,6410,2
|
|
20240522,114700,74345590,6430,6430,6430,6430,0
|
|
20240522,114600,74345590,6430,6430,6430,6430,0
|
|
20240522,114500,74345590,6430,6430,6430,6430,0
|
|
20240522,114400,74345590,6430,6430,6430,6430,0
|
|
20240522,114300,74345590,6430,6430,6430,6430,0
|
|
20240522,114200,74345590,6430,6430,6430,6430,0
|
|
20240522,114100,74345590,6430,6430,6430,6430,0
|
|
20240522,114000,74345590,6430,6430,6430,6430,0
|
|
20240522,113900,74345590,6430,6430,6430,6430,0
|
|
20240522,113800,74345590,6430,6430,6430,6430,0
|
|
20240522,113700,74345590,6430,6430,6430,6430,0
|
|
20240522,113600,74345590,6430,6430,6430,6430,0
|
|
20240522,113500,74345590,6430,6430,6430,6430,0
|
|
20240522,113400,74345590,6430,6430,6430,6430,0
|
|
20240522,113300,74345590,6430,6430,6430,6430,0
|
|
20240522,113200,74345590,6430,6430,6430,6430,0
|
|
20240522,113100,74345590,6430,6430,6430,6430,0
|
|
20240522,113000,74345590,6430,6430,6430,6430,0
|
|
20240522,112900,74345590,6430,6430,6430,6430,3
|
|
20240522,112800,74326300,6390,6390,6390,6390,0
|
|
20240522,112700,74326300,6390,6410,6410,6390,3690
|
|
20240522,112600,50730240,6410,6410,6410,6410,0
|
|
20240522,112500,50730240,6410,6410,6410,6410,0
|
|
20240522,112400,50730240,6410,6410,6410,6410,0
|
|
20240522,112300,50730240,6410,6410,6410,6410,0
|
|
20240522,112200,50730240,6410,6410,6410,6410,0
|
|
20240522,112100,50730240,6410,6410,6410,6410,0
|
|
20240522,112000,50730240,6410,6410,6410,6410,0
|
|
20240522,111900,50730240,6410,6410,6410,6410,0
|
|
20240522,111800,50730240,6410,6410,6410,6410,0
|
|
20240522,111700,50730240,6410,6410,6410,6410,0
|
|
20240522,111600,50730240,6410,6410,6410,6410,0
|
|
20240522,111500,50730240,6410,6410,6410,6410,0
|
|
20240522,111400,50730240,6410,6410,6410,6410,156
|
|
20240522,111300,49730280,6410,6410,6410,6410,150
|
|
20240522,111200,48768780,6410,6410,6410,6410,0
|
|
20240522,111100,48768780,6410,6410,6410,6410,0
|
|
20240522,111000,48768780,6410,6410,6410,6410,0
|
|
20240522,110900,48768780,6410,6410,6410,6410,0
|
|
20240522,110800,48768780,6410,6410,6410,6410,0
|
|
20240522,110700,48768780,6410,6420,6420,6410,640
|
|
20240522,110600,44664830,6440,6440,6440,6440,0
|
|
20240522,110500,44664830,6440,6440,6440,6440,0
|
|
20240522,110400,44664830,6440,6440,6440,6440,0
|
|
20240522,110300,44664830,6440,6440,6440,6440,0
|
|
20240522,110200,44664830,6440,6440,6440,6440,0
|
|
20240522,110100,44664830,6440,6440,6440,6440,0
|
|
20240522,110000,44664830,6440,6420,6440,6420,21
|
|
20240522,105900,44529990,6420,6420,6420,6420,0
|
|
20240522,105800,44529990,6420,6420,6420,6420,0
|
|
20240522,105700,44529990,6420,6420,6420,6420,0
|
|
20240522,105600,44529990,6420,6440,6440,6420,3
|
|
20240522,105500,44510710,6440,6440,6440,6440,1
|
|
20240522,105400,44504270,6440,6440,6440,6440,0
|
|
20240522,105300,44504270,6440,6440,6440,6440,0
|
|
20240522,105200,44504270,6440,6440,6440,6440,0
|
|
20240522,105100,44504270,6440,6440,6440,6440,0
|
|
20240522,105000,44504270,6440,6440,6440,6440,0
|
|
20240522,104900,44504270,6440,6440,6440,6440,0
|
|
20240522,104800,44504270,6440,6440,6440,6440,0
|
|
20240522,104700,44504270,6440,6440,6440,6440,0
|
|
20240522,104600,44504270,6440,6440,6440,6440,0
|
|
20240522,104500,44504270,6440,6440,6440,6440,1
|
|
20240522,104400,44497830,6440,6440,6440,6440,0
|
|
20240522,104300,44497830,6440,6440,6440,6440,0
|
|
20240522,104200,44497830,6440,6440,6440,6440,0
|
|
20240522,104100,44497830,6440,6440,6440,6440,0
|
|
20240522,104000,44497830,6440,6440,6440,6440,0
|
|
20240522,103900,44497830,6440,6440,6440,6440,0
|
|
20240522,103800,44497830,6440,6440,6440,6440,0
|
|
20240522,103700,44497830,6440,6440,6440,6440,0
|
|
20240522,103600,44497830,6440,6440,6440,6440,0
|
|
20240522,103500,44497830,6440,6440,6440,6440,0
|
|
20240522,103400,44497830,6440,6440,6440,6440,0
|
|
20240522,103300,44497830,6440,6440,6440,6440,0
|
|
20240522,103200,44497830,6440,6440,6440,6440,0
|
|
20240522,103100,44497830,6440,6440,6440,6440,0
|
|
20240522,103000,44497830,6440,6440,6440,6440,0
|
|
20240522,102900,44497830,6440,6440,6440,6440,4
|
|
20240522,102800,44472070,6440,6440,6440,6440,0
|
|
20240522,102700,44472070,6440,6440,6440,6440,0
|
|
20240522,102600,44472070,6440,6440,6440,6440,0
|
|
20240522,102500,44472070,6440,6440,6440,6440,0
|
|
20240522,102400,44472070,6440,6440,6440,6440,0
|
|
20240522,102300,44472070,6440,6440,6440,6440,0
|
|
20240522,102200,44472070,6440,6440,6440,6440,0
|
|
20240522,102100,44472070,6440,6440,6440,6440,0
|
|
20240522,102000,44472070,6440,6440,6440,6440,0
|
|
20240522,101900,44472070,6440,6440,6440,6440,0
|
|
20240522,101800,44472070,6440,6440,6440,6440,0
|
|
20240522,101700,44472070,6440,6440,6440,6440,0
|
|
20240522,101600,44472070,6440,6440,6440,6440,0
|
|
20240522,101500,44472070,6440,6440,6440,6440,0
|
|
20240522,101400,44472070,6440,6440,6440,6440,0
|
|
20240522,101300,44472070,6440,6440,6440,6440,0
|
|
20240522,101200,44472070,6440,6430,6440,6430,7
|
|
20240522,101100,44427000,6400,6400,6400,6400,0
|
|
20240522,101000,44427000,6400,6400,6400,6400,0
|
|
20240522,100900,44427000,6400,6400,6400,6400,0
|
|
20240522,100800,44427000,6400,6400,6400,6400,0
|
|
20240522,100700,44427000,6400,6400,6400,6400,0
|
|
20240522,100600,44427000,6400,6400,6400,6400,0
|
|
20240522,100500,44427000,6400,6400,6400,6400,0
|
|
20240522,100400,44427000,6400,6400,6400,6400,0
|
|
20240522,100300,44427000,6400,6400,6400,6400,316
|
|
20240522,100200,42404600,6400,6400,6400,6400,4685
|
|
20240522,100100,12420600,6400,6400,6400,6400,0
|
|
20240522,100000,12420600,6400,6400,6400,6400,10
|
|
20240522,095900,12356600,6420,6420,6420,6420,0
|
|
20240522,095800,12356600,6420,6420,6420,6420,0
|
|
20240522,095700,12356600,6420,6420,6420,6420,0
|
|
20240522,095600,12356600,6420,6420,6420,6420,0
|
|
20240522,095500,12356600,6420,6420,6420,6420,0
|
|
20240522,095400,12356600,6420,6420,6420,6420,0
|
|
20240522,095300,12356600,6420,6420,6420,6420,0
|
|
20240522,095200,12356600,6420,6420,6420,6420,1
|
|
20240522,095100,12350180,6420,6420,6420,6420,0
|
|
20240522,095000,12350180,6420,6420,6420,6420,0
|
|
20240522,094900,12350180,6420,6420,6420,6420,0
|
|
20240522,094800,12350180,6420,6410,6420,6410,2
|
|
20240522,094700,12337350,6400,6400,6400,6400,220
|
|
20240522,094600,10929350,6400,6400,6400,6400,0
|
|
20240522,094500,10929350,6400,6400,6400,6400,0
|
|
20240522,094400,10929350,6400,6400,6400,6400,0
|
|
20240522,094300,10929350,6400,6400,6400,6400,0
|
|
20240522,094200,10929350,6400,6400,6400,6400,1
|
|
20240522,094100,10922950,6400,6400,6400,6400,0
|
|
20240522,094000,10922950,6400,6400,6400,6400,0
|
|
20240522,093900,10922950,6400,6400,6400,6400,0
|
|
20240522,093800,10922950,6400,6400,6400,6400,0
|
|
20240522,093700,10922950,6400,6400,6400,6400,0
|
|
20240522,093600,10922950,6400,6400,6400,6400,0
|
|
20240522,093500,10922950,6400,6400,6400,6400,0
|
|
20240522,093400,10922950,6400,6400,6400,6400,0
|
|
20240522,093300,10922950,6400,6400,6400,6400,2
|
|
20240522,093200,10910150,6400,6410,6410,6400,70
|
|
20240522,093100,10461820,6410,6410,6410,6410,0
|
|
20240522,093000,10461820,6410,6410,6410,6410,0
|
|
20240522,092900,10461820,6410,6410,6410,6410,0
|
|
20240522,092800,10461820,6410,6410,6410,6410,120
|
|
20240522,092700,9692620,6410,6410,6410,6410,0
|
|
20240522,092600,9692620,6410,6410,6410,6410,0
|
|
20240522,092500,9692620,6410,6410,6410,6410,0
|
|
20240522,092400,9692620,6410,6410,6410,6410,0
|
|
20240522,092300,9692620,6410,6420,6420,6410,200
|
|
20240522,092200,8409850,6430,6430,6430,6430,0
|
|
20240522,092100,8409850,6430,6430,6430,6430,0
|
|
20240522,092000,8409850,6430,6430,6430,6430,0
|
|
20240522,091900,8409850,6430,6430,6430,6430,0
|
|
20240522,091800,8409850,6430,6440,6440,6430,883
|
|
20240522,091700,2723340,6440,6440,6440,6440,0
|
|
20240522,091600,2723340,6440,6440,6440,6440,0
|
|
20240522,091500,2723340,6440,6440,6440,6440,0
|
|
20240522,091400,2723340,6440,6440,6440,6440,0
|
|
20240522,091300,2723340,6440,6440,6440,6440,1
|
|
20240522,091200,2716900,6470,6460,6470,6460,200
|
|
20240522,091100,1423910,6420,6420,6420,6420,0
|
|
20240522,091000,1423910,6420,6440,6440,6420,11
|
|
20240522,090900,1353090,6450,6450,6450,6450,6
|
|
20240522,090800,1314390,6450,6450,6450,6450,0
|
|
20240522,090700,1314390,6450,6450,6450,6450,0
|
|
20240522,090600,1314390,6450,6450,6450,6450,0
|
|
20240522,090500,1314390,6450,6450,6450,6450,1
|
|
20240522,090400,1307940,6450,6450,6450,6450,1
|
|
20240522,090300,1301490,6430,6430,6430,6430,0
|
|
20240522,090200,1301490,6430,6430,6430,6430,0
|
|
20240522,090100,1301490,6430,6430,6430,6430,0
|
|
20240522,090000,1301490,6430,6410,6430,6410,143
|