631 lines
29 KiB
CSV
631 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,192800,19500590,8580,8580,8580,8580,210
|
|
20240509,192700,19500590,8580,8580,8580,8580,0
|
|
20240509,192600,19500590,8580,8580,8580,8580,0
|
|
20240509,192500,19500590,8580,8580,8580,8580,0
|
|
20240509,192400,19500590,8580,8580,8580,8580,0
|
|
20240509,192300,19500590,8580,8580,8580,8580,0
|
|
20240509,192200,19500590,8580,8580,8580,8580,0
|
|
20240509,192100,19500590,8580,8580,8580,8580,0
|
|
20240509,192000,19500590,8580,8580,8580,8580,0
|
|
20240509,191900,19500590,8580,8580,8580,8580,0
|
|
20240509,191800,19500590,8580,8580,8580,8580,0
|
|
20240509,191700,19500590,8580,8580,8580,8580,0
|
|
20240509,191600,19500590,8580,8580,8580,8580,0
|
|
20240509,191500,19500590,8580,8580,8580,8580,0
|
|
20240509,191400,19500590,8580,8580,8580,8580,0
|
|
20240509,191300,19500590,8580,8580,8580,8580,0
|
|
20240509,191200,19500590,8580,8580,8580,8580,0
|
|
20240509,191100,19500590,8580,8580,8580,8580,0
|
|
20240509,191000,19500590,8580,8580,8580,8580,0
|
|
20240509,190900,19500590,8580,8580,8580,8580,0
|
|
20240509,190800,19500590,8580,8580,8580,8580,0
|
|
20240509,190700,19500590,8580,8580,8580,8580,0
|
|
20240509,190600,19500590,8580,8580,8580,8580,0
|
|
20240509,190500,19500590,8580,8580,8580,8580,0
|
|
20240509,190400,19500590,8580,8580,8580,8580,0
|
|
20240509,190300,19500590,8580,8580,8580,8580,0
|
|
20240509,190200,19500590,8580,8580,8580,8580,0
|
|
20240509,190100,19500590,8580,8580,8580,8580,0
|
|
20240509,190000,19500590,8580,8580,8580,8580,0
|
|
20240509,185900,19500590,8580,8580,8580,8580,0
|
|
20240509,185800,19500590,8580,8580,8580,8580,210
|
|
20240509,185700,19500590,8580,8580,8580,8580,0
|
|
20240509,185600,19500590,8580,8580,8580,8580,0
|
|
20240509,185500,19500590,8580,8580,8580,8580,0
|
|
20240509,185400,19500590,8580,8580,8580,8580,0
|
|
20240509,185300,19500590,8580,8580,8580,8580,0
|
|
20240509,185200,19500590,8580,8580,8580,8580,0
|
|
20240509,185100,19500590,8580,8580,8580,8580,0
|
|
20240509,185000,19500590,8580,8580,8580,8580,0
|
|
20240509,184900,19500590,8580,8580,8580,8580,0
|
|
20240509,184800,19500590,8580,8580,8580,8580,0
|
|
20240509,184700,19500590,8580,8580,8580,8580,0
|
|
20240509,184600,19500590,8580,8580,8580,8580,0
|
|
20240509,184500,19500590,8580,8580,8580,8580,0
|
|
20240509,184400,19500590,8580,8580,8580,8580,0
|
|
20240509,184300,19500590,8580,8580,8580,8580,0
|
|
20240509,184200,19500590,8580,8580,8580,8580,0
|
|
20240509,184100,19500590,8580,8580,8580,8580,0
|
|
20240509,184000,19500590,8580,8580,8580,8580,0
|
|
20240509,183900,19500590,8580,8580,8580,8580,0
|
|
20240509,183800,19500590,8580,8580,8580,8580,0
|
|
20240509,183700,19500590,8580,8580,8580,8580,0
|
|
20240509,183600,19500590,8580,8580,8580,8580,0
|
|
20240509,183500,19500590,8580,8580,8580,8580,0
|
|
20240509,183400,19500590,8580,8580,8580,8580,0
|
|
20240509,183300,19500590,8580,8580,8580,8580,0
|
|
20240509,183200,19500590,8580,8580,8580,8580,0
|
|
20240509,183100,19500590,8580,8580,8580,8580,0
|
|
20240509,183000,19500590,8580,8580,8580,8580,0
|
|
20240509,182900,19500590,8580,8580,8580,8580,0
|
|
20240509,182800,19500590,8580,8580,8580,8580,210
|
|
20240509,182700,19500590,8580,8580,8580,8580,0
|
|
20240509,182600,19500590,8580,8580,8580,8580,0
|
|
20240509,182500,19500590,8580,8580,8580,8580,0
|
|
20240509,182400,19500590,8580,8580,8580,8580,0
|
|
20240509,182300,19500590,8580,8580,8580,8580,0
|
|
20240509,182200,19500590,8580,8580,8580,8580,0
|
|
20240509,182100,19500590,8580,8580,8580,8580,0
|
|
20240509,182000,19500590,8580,8580,8580,8580,0
|
|
20240509,181900,19500590,8580,8580,8580,8580,0
|
|
20240509,181800,19500590,8580,8580,8580,8580,0
|
|
20240509,181700,19500590,8580,8580,8580,8580,0
|
|
20240509,181600,19500590,8580,8580,8580,8580,0
|
|
20240509,181500,19500590,8580,8580,8580,8580,0
|
|
20240509,181400,19500590,8580,8580,8580,8580,0
|
|
20240509,181300,19500590,8580,8580,8580,8580,0
|
|
20240509,181200,19500590,8580,8580,8580,8580,0
|
|
20240509,181100,19500590,8580,8580,8580,8580,0
|
|
20240509,181000,19500590,8580,8580,8580,8580,0
|
|
20240509,180900,19500590,8580,8580,8580,8580,0
|
|
20240509,180800,19500590,8580,8580,8580,8580,0
|
|
20240509,180700,19500590,8580,8580,8580,8580,0
|
|
20240509,180600,19500590,8580,8580,8580,8580,0
|
|
20240509,180500,19500590,8580,8580,8580,8580,0
|
|
20240509,180400,19500590,8580,8580,8580,8580,0
|
|
20240509,180300,19500590,8580,8580,8580,8580,0
|
|
20240509,180200,19500590,8580,8580,8580,8580,0
|
|
20240509,180100,19500590,8580,8580,8580,8580,0
|
|
20240509,180000,19500590,8580,8580,8580,8580,0
|
|
20240509,175900,19500590,8580,8580,8580,8580,0
|
|
20240509,175800,19500590,8580,8580,8580,8580,210
|
|
20240509,175700,19500590,8580,8580,8580,8580,0
|
|
20240509,175600,19500590,8580,8580,8580,8580,0
|
|
20240509,175500,19500590,8580,8580,8580,8580,0
|
|
20240509,175400,19500590,8580,8580,8580,8580,0
|
|
20240509,175300,19500590,8580,8580,8580,8580,0
|
|
20240509,175200,19500590,8580,8580,8580,8580,0
|
|
20240509,175100,19500590,8580,8580,8580,8580,0
|
|
20240509,175000,19500590,8580,8580,8580,8580,0
|
|
20240509,174900,19500590,8580,8580,8580,8580,0
|
|
20240509,174800,19500590,8580,8580,8580,8580,0
|
|
20240509,174700,19500590,8580,8580,8580,8580,0
|
|
20240509,174600,19500590,8580,8580,8580,8580,0
|
|
20240509,174500,19500590,8580,8580,8580,8580,0
|
|
20240509,174400,19500590,8580,8580,8580,8580,0
|
|
20240509,174300,19500590,8580,8580,8580,8580,0
|
|
20240509,174200,19500590,8580,8580,8580,8580,0
|
|
20240509,174100,19500590,8580,8580,8580,8580,0
|
|
20240509,174000,19500590,8580,8580,8580,8580,0
|
|
20240509,173900,19500590,8580,8580,8580,8580,0
|
|
20240509,173800,19500590,8580,8580,8580,8580,0
|
|
20240509,173700,19500590,8580,8580,8580,8580,0
|
|
20240509,173600,19500590,8580,8580,8580,8580,0
|
|
20240509,173500,19500590,8580,8580,8580,8580,0
|
|
20240509,173400,19500590,8580,8580,8580,8580,0
|
|
20240509,173300,19500590,8580,8580,8580,8580,0
|
|
20240509,173200,19500590,8580,8580,8580,8580,0
|
|
20240509,173100,19500590,8580,8580,8580,8580,0
|
|
20240509,173000,19500590,8580,8580,8580,8580,0
|
|
20240509,172900,19500590,8580,8580,8580,8580,0
|
|
20240509,172800,19500590,8580,8580,8580,8580,210
|
|
20240509,172700,19500590,8580,8580,8580,8580,0
|
|
20240509,172600,19500590,8580,8580,8580,8580,0
|
|
20240509,172500,19500590,8580,8580,8580,8580,0
|
|
20240509,172400,19500590,8580,8580,8580,8580,0
|
|
20240509,172300,19500590,8580,8580,8580,8580,0
|
|
20240509,172200,19500590,8580,8580,8580,8580,0
|
|
20240509,172100,19500590,8580,8580,8580,8580,0
|
|
20240509,172000,19500590,8580,8580,8580,8580,0
|
|
20240509,171900,19500590,8580,8580,8580,8580,0
|
|
20240509,171800,19500590,8580,8580,8580,8580,0
|
|
20240509,171700,19500590,8580,8580,8580,8580,0
|
|
20240509,171600,19500590,8580,8580,8580,8580,0
|
|
20240509,171500,19500590,8580,8580,8580,8580,0
|
|
20240509,171400,19500590,8580,8580,8580,8580,0
|
|
20240509,171300,19500590,8580,8580,8580,8580,0
|
|
20240509,171200,19500590,8580,8580,8580,8580,0
|
|
20240509,171100,19500590,8580,8580,8580,8580,0
|
|
20240509,171000,19500590,8580,8580,8580,8580,0
|
|
20240509,170900,19500590,8580,8580,8580,8580,0
|
|
20240509,170800,19500590,8580,8580,8580,8580,0
|
|
20240509,170700,19500590,8580,8580,8580,8580,0
|
|
20240509,170600,19500590,8580,8580,8580,8580,0
|
|
20240509,170500,19500590,8580,8580,8580,8580,0
|
|
20240509,170400,19500590,8580,8580,8580,8580,0
|
|
20240509,170300,19500590,8580,8580,8580,8580,0
|
|
20240509,170200,19500590,8580,8580,8580,8580,0
|
|
20240509,170100,19500590,8580,8580,8580,8580,0
|
|
20240509,170000,19500590,8580,8580,8580,8580,0
|
|
20240509,165900,19500590,8580,8580,8580,8580,0
|
|
20240509,165800,19500590,8580,8580,8580,8580,210
|
|
20240509,165700,19500590,8580,8580,8580,8580,0
|
|
20240509,165600,19500590,8580,8580,8580,8580,0
|
|
20240509,165500,19500590,8580,8580,8580,8580,0
|
|
20240509,165400,19500590,8580,8580,8580,8580,0
|
|
20240509,165300,19500590,8580,8580,8580,8580,0
|
|
20240509,165200,19500590,8580,8580,8580,8580,0
|
|
20240509,165100,19500590,8580,8580,8580,8580,0
|
|
20240509,165000,19500590,8580,8580,8580,8580,0
|
|
20240509,164900,19500590,8580,8580,8580,8580,0
|
|
20240509,164800,19500590,8580,8580,8580,8580,0
|
|
20240509,164700,19500590,8580,8580,8580,8580,0
|
|
20240509,164600,19500590,8580,8580,8580,8580,0
|
|
20240509,164500,19500590,8580,8580,8580,8580,0
|
|
20240509,164400,19500590,8580,8580,8580,8580,0
|
|
20240509,164300,19500590,8580,8580,8580,8580,0
|
|
20240509,164200,19500590,8580,8580,8580,8580,0
|
|
20240509,164100,19500590,8580,8580,8580,8580,0
|
|
20240509,164000,19500590,8580,8580,8580,8580,0
|
|
20240509,163900,19500590,8580,8580,8580,8580,0
|
|
20240509,163800,19500590,8580,8580,8580,8580,0
|
|
20240509,163700,19500590,8580,8580,8580,8580,0
|
|
20240509,163600,19500590,8580,8580,8580,8580,0
|
|
20240509,163500,19500590,8580,8580,8580,8580,0
|
|
20240509,163400,19500590,8580,8580,8580,8580,0
|
|
20240509,163300,19500590,8580,8580,8580,8580,0
|
|
20240509,163200,19500590,8580,8580,8580,8580,0
|
|
20240509,163100,19500590,8580,8580,8580,8580,0
|
|
20240509,163000,19500590,8580,8580,8580,8580,0
|
|
20240509,162900,19500590,8580,8580,8580,8580,0
|
|
20240509,162800,19500590,8580,8580,8580,8580,210
|
|
20240509,162700,19500590,8580,8580,8580,8580,0
|
|
20240509,162600,19500590,8580,8580,8580,8580,0
|
|
20240509,162500,19500590,8580,8580,8580,8580,0
|
|
20240509,162400,19500590,8580,8580,8580,8580,0
|
|
20240509,162300,19500590,8580,8580,8580,8580,0
|
|
20240509,162200,19500590,8580,8580,8580,8580,0
|
|
20240509,162100,19500590,8580,8580,8580,8580,0
|
|
20240509,162000,19500590,8580,8580,8580,8580,0
|
|
20240509,161900,19500590,8580,8580,8580,8580,0
|
|
20240509,161800,19500590,8580,8580,8580,8580,0
|
|
20240509,161700,19500590,8580,8580,8580,8580,0
|
|
20240509,161600,19500590,8580,8580,8580,8580,0
|
|
20240509,161500,19500590,8580,8580,8580,8580,0
|
|
20240509,161400,19500590,8580,8580,8580,8580,0
|
|
20240509,161300,19500590,8580,8580,8580,8580,0
|
|
20240509,161200,19500590,8580,8580,8580,8580,0
|
|
20240509,161100,19500590,8580,8580,8580,8580,0
|
|
20240509,161000,19500590,8580,8580,8580,8580,0
|
|
20240509,160900,19500590,8580,8580,8580,8580,0
|
|
20240509,160800,19500590,8580,8580,8580,8580,0
|
|
20240509,160700,19500590,8580,8580,8580,8580,0
|
|
20240509,160600,19500590,8580,8580,8580,8580,0
|
|
20240509,160500,19500590,8580,8580,8580,8580,0
|
|
20240509,160400,19500590,8580,8580,8580,8580,0
|
|
20240509,160300,19500590,8580,8580,8580,8580,0
|
|
20240509,160200,19500590,8580,8580,8580,8580,0
|
|
20240509,160100,19500590,8580,8580,8580,8580,0
|
|
20240509,160000,19500590,8580,8580,8580,8580,0
|
|
20240509,155900,19500590,8580,8580,8580,8580,0
|
|
20240509,155800,19500590,8580,8580,8580,8580,210
|
|
20240509,155700,19500590,8580,8580,8580,8580,0
|
|
20240509,155600,19500590,8580,8580,8580,8580,0
|
|
20240509,155500,19500590,8580,8580,8580,8580,0
|
|
20240509,155400,19500590,8580,8580,8580,8580,0
|
|
20240509,155300,19500590,8580,8580,8580,8580,0
|
|
20240509,155200,19500590,8580,8580,8580,8580,0
|
|
20240509,155100,19500590,8580,8580,8580,8580,0
|
|
20240509,155000,19500590,8580,8580,8580,8580,0
|
|
20240509,154900,19500590,8580,8580,8580,8580,0
|
|
20240509,154800,19500590,8580,8580,8580,8580,0
|
|
20240509,154700,19500590,8580,8580,8580,8580,0
|
|
20240509,154600,19500590,8580,8580,8580,8580,0
|
|
20240509,154500,19500590,8580,8580,8580,8580,0
|
|
20240509,154400,19500590,8580,8580,8580,8580,0
|
|
20240509,154300,19500590,8580,8580,8580,8580,0
|
|
20240509,154200,19500590,8580,8580,8580,8580,0
|
|
20240509,154100,19500590,8580,8580,8580,8580,0
|
|
20240509,154000,19500590,8580,8580,8580,8580,0
|
|
20240509,153900,19500590,8580,8580,8580,8580,0
|
|
20240509,153800,19500590,8580,8580,8580,8580,0
|
|
20240509,153700,19500590,8580,8580,8580,8580,0
|
|
20240509,153600,19500590,8580,8580,8580,8580,0
|
|
20240509,153500,19500590,8580,8580,8580,8580,0
|
|
20240509,153400,19500590,8580,8580,8580,8580,0
|
|
20240509,153300,19500590,8580,8580,8580,8580,0
|
|
20240509,153200,19500590,8580,8580,8580,8580,0
|
|
20240509,153100,19500590,8580,8580,8580,8580,0
|
|
20240509,153000,19500590,8580,8580,8580,8580,210
|
|
20240509,152900,17698790,8590,8590,8590,8590,0
|
|
20240509,152800,17698790,8590,8590,8590,8590,0
|
|
20240509,152700,17698790,8590,8590,8590,8590,0
|
|
20240509,152600,17698790,8590,8590,8590,8590,0
|
|
20240509,152500,17698790,8590,8590,8590,8590,0
|
|
20240509,152400,17698790,8590,8590,8590,8590,0
|
|
20240509,152300,17698790,8590,8590,8590,8590,0
|
|
20240509,152200,17698790,8590,8590,8590,8590,0
|
|
20240509,152100,17698790,8590,8590,8590,8590,0
|
|
20240509,152000,17698790,8590,8590,8590,8590,0
|
|
20240509,151900,17698790,8590,8590,8590,8590,0
|
|
20240509,151800,17698790,8590,8590,8590,8590,0
|
|
20240509,151700,17698790,8590,8590,8590,8590,0
|
|
20240509,151600,17698790,8590,8590,8590,8590,0
|
|
20240509,151500,17698790,8590,8590,8590,8590,0
|
|
20240509,151400,17698790,8590,8590,8590,8590,1
|
|
20240509,151300,17690200,8590,8590,8590,8590,0
|
|
20240509,151200,17690200,8590,8590,8590,8590,0
|
|
20240509,151100,17690200,8590,8590,8590,8590,0
|
|
20240509,151000,17690200,8590,8590,8590,8590,0
|
|
20240509,150900,17690200,8590,8590,8590,8590,0
|
|
20240509,150800,17690200,8590,8590,8590,8590,0
|
|
20240509,150700,17690200,8590,8590,8590,8590,0
|
|
20240509,150600,17690200,8590,8590,8590,8590,0
|
|
20240509,150500,17690200,8590,8590,8590,8590,0
|
|
20240509,150400,17690200,8590,8590,8590,8590,0
|
|
20240509,150300,17690200,8590,8590,8590,8590,0
|
|
20240509,150200,17690200,8590,8590,8590,8590,0
|
|
20240509,150100,17690200,8590,8590,8590,8590,0
|
|
20240509,150000,17690200,8590,8590,8590,8590,1
|
|
20240509,145900,17681610,8540,8540,8540,8540,0
|
|
20240509,145800,17681610,8540,8540,8540,8540,0
|
|
20240509,145700,17681610,8540,8540,8540,8540,0
|
|
20240509,145600,17681610,8540,8540,8540,8540,10
|
|
20240509,145500,17596210,8540,8540,8540,8540,0
|
|
20240509,145400,17596210,8540,8540,8540,8540,0
|
|
20240509,145300,17596210,8540,8540,8540,8540,0
|
|
20240509,145200,17596210,8540,8540,8540,8540,0
|
|
20240509,145100,17596210,8540,8540,8540,8540,0
|
|
20240509,145000,17596210,8540,8540,8540,8540,0
|
|
20240509,144900,17596210,8540,8540,8540,8540,8
|
|
20240509,144800,17527890,8590,8590,8590,8590,0
|
|
20240509,144700,17527890,8590,8590,8590,8590,0
|
|
20240509,144600,17527890,8590,8590,8590,8590,0
|
|
20240509,144500,17527890,8590,8590,8590,8590,0
|
|
20240509,144400,17527890,8590,8590,8590,8590,0
|
|
20240509,144300,17527890,8590,8590,8590,8590,0
|
|
20240509,144200,17527890,8590,8590,8590,8590,0
|
|
20240509,144100,17527890,8590,8590,8590,8590,0
|
|
20240509,144000,17527890,8590,8590,8590,8590,0
|
|
20240509,143900,17527890,8590,8590,8590,8590,0
|
|
20240509,143800,17527890,8590,8590,8590,8590,0
|
|
20240509,143700,17527890,8590,8590,8590,8590,0
|
|
20240509,143600,17527890,8590,8590,8590,8590,5
|
|
20240509,143500,17484940,8590,8590,8590,8590,0
|
|
20240509,143400,17484940,8590,8590,8590,8590,0
|
|
20240509,143300,17484940,8590,8590,8590,8590,0
|
|
20240509,143200,17484940,8590,8590,8590,8590,0
|
|
20240509,143100,17484940,8590,8590,8590,8590,0
|
|
20240509,143000,17484940,8590,8590,8590,8590,1
|
|
20240509,142900,17476350,8600,8600,8600,8600,0
|
|
20240509,142800,17476350,8600,8600,8600,8600,0
|
|
20240509,142700,17476350,8600,8600,8600,8600,0
|
|
20240509,142600,17476350,8600,8600,8600,8600,0
|
|
20240509,142500,17476350,8600,8600,8600,8600,0
|
|
20240509,142400,17476350,8600,8600,8600,8600,0
|
|
20240509,142300,17476350,8600,8600,8600,8600,0
|
|
20240509,142200,17476350,8600,8600,8600,8600,0
|
|
20240509,142100,17476350,8600,8600,8600,8600,0
|
|
20240509,142000,17476350,8600,8600,8600,8600,0
|
|
20240509,141900,17476350,8600,8600,8600,8600,0
|
|
20240509,141800,17476350,8600,8600,8600,8600,0
|
|
20240509,141700,17476350,8600,8600,8600,8600,0
|
|
20240509,141600,17476350,8600,8600,8600,8600,0
|
|
20240509,141500,17476350,8600,8600,8600,8600,0
|
|
20240509,141400,17476350,8600,8600,8600,8600,0
|
|
20240509,141300,17476350,8600,8600,8600,8600,0
|
|
20240509,141200,17476350,8600,8600,8600,8600,0
|
|
20240509,141100,17476350,8600,8600,8600,8600,0
|
|
20240509,141000,17476350,8600,8600,8600,8600,1
|
|
20240509,140900,17467750,8540,8540,8540,8540,0
|
|
20240509,140800,17467750,8540,8540,8540,8540,0
|
|
20240509,140700,17467750,8540,8540,8540,8540,0
|
|
20240509,140600,17467750,8540,8540,8540,8540,0
|
|
20240509,140500,17467750,8540,8540,8540,8540,0
|
|
20240509,140400,17467750,8540,8540,8540,8540,0
|
|
20240509,140300,17467750,8540,8540,8540,8540,0
|
|
20240509,140200,17467750,8540,8550,8550,8540,350
|
|
20240509,140100,14477170,8600,8600,8600,8600,0
|
|
20240509,140000,14477170,8600,8600,8600,8600,0
|
|
20240509,135900,14477170,8600,8600,8600,8600,0
|
|
20240509,135800,14477170,8600,8600,8600,8600,5
|
|
20240509,135700,14434170,8610,8610,8610,8610,0
|
|
20240509,135600,14434170,8610,8610,8610,8610,0
|
|
20240509,135500,14434170,8610,8610,8610,8610,0
|
|
20240509,135400,14434170,8610,8610,8610,8610,0
|
|
20240509,135300,14434170,8610,8610,8610,8610,0
|
|
20240509,135200,14434170,8610,8610,8610,8610,0
|
|
20240509,135100,14434170,8610,8610,8610,8610,0
|
|
20240509,135000,14434170,8610,8610,8610,8610,0
|
|
20240509,134900,14434170,8610,8610,8610,8610,0
|
|
20240509,134800,14434170,8610,8610,8610,8610,1
|
|
20240509,134700,14425560,8610,8610,8610,8610,0
|
|
20240509,134600,14425560,8610,8610,8610,8610,0
|
|
20240509,134500,14425560,8610,8610,8610,8610,0
|
|
20240509,134400,14425560,8610,8610,8610,8610,0
|
|
20240509,134300,14425560,8610,8610,8610,8610,0
|
|
20240509,134200,14425560,8610,8600,8610,8600,35
|
|
20240509,134100,14124310,8590,8590,8590,8590,0
|
|
20240509,134000,14124310,8590,8590,8590,8590,0
|
|
20240509,133900,14124310,8590,8590,8590,8590,0
|
|
20240509,133800,14124310,8590,8590,8590,8590,0
|
|
20240509,133700,14124310,8590,8590,8590,8590,0
|
|
20240509,133600,14124310,8590,8590,8590,8590,0
|
|
20240509,133500,14124310,8590,8590,8590,8590,0
|
|
20240509,133400,14124310,8590,8590,8590,8590,0
|
|
20240509,133300,14124310,8590,8590,8590,8590,0
|
|
20240509,133200,14124310,8590,8590,8590,8590,0
|
|
20240509,133100,14124310,8590,8590,8590,8590,0
|
|
20240509,133000,14124310,8590,8590,8590,8590,0
|
|
20240509,132900,14124310,8590,8590,8590,8590,4
|
|
20240509,132800,14089950,8590,8590,8590,8590,0
|
|
20240509,132700,14089950,8590,8590,8590,8590,0
|
|
20240509,132600,14089950,8590,8590,8590,8590,0
|
|
20240509,132500,14089950,8590,8590,8590,8590,0
|
|
20240509,132400,14089950,8590,8590,8590,8590,0
|
|
20240509,132300,14089950,8590,8590,8590,8590,0
|
|
20240509,132200,14089950,8590,8590,8590,8590,0
|
|
20240509,132100,14089950,8590,8590,8590,8590,0
|
|
20240509,132000,14089950,8590,8590,8590,8590,0
|
|
20240509,131900,14089950,8590,8590,8590,8590,0
|
|
20240509,131800,14089950,8590,8590,8590,8590,0
|
|
20240509,131700,14089950,8590,8590,8590,8590,0
|
|
20240509,131600,14089950,8590,8590,8590,8590,0
|
|
20240509,131500,14089950,8590,8590,8590,8590,0
|
|
20240509,131400,14089950,8590,8590,8590,8590,0
|
|
20240509,131300,14089950,8590,8590,8590,8590,1
|
|
20240509,131200,14081360,8540,8540,8540,8540,0
|
|
20240509,131100,14081360,8540,8540,8540,8540,0
|
|
20240509,131000,14081360,8540,8540,8540,8540,0
|
|
20240509,130900,14081360,8540,8540,8540,8540,0
|
|
20240509,130800,14081360,8540,8540,8540,8540,0
|
|
20240509,130700,14081360,8540,8540,8540,8540,0
|
|
20240509,130600,14081360,8540,8540,8540,8540,0
|
|
20240509,130500,14081360,8540,8540,8540,8540,0
|
|
20240509,130400,14081360,8540,8540,8540,8540,0
|
|
20240509,130300,14081360,8540,8540,8540,8540,0
|
|
20240509,130200,14081360,8540,8540,8540,8540,0
|
|
20240509,130100,14081360,8540,8540,8540,8540,0
|
|
20240509,130000,14081360,8540,8560,8560,8540,229
|
|
20240509,125900,12124710,8560,8570,8570,8540,301
|
|
20240509,125800,9551130,8630,8630,8630,8630,0
|
|
20240509,125700,9551130,8630,8630,8630,8630,0
|
|
20240509,125600,9551130,8630,8630,8630,8630,0
|
|
20240509,125500,9551130,8630,8630,8630,8630,0
|
|
20240509,125400,9551130,8630,8630,8630,8630,0
|
|
20240509,125300,9551130,8630,8630,8630,8630,0
|
|
20240509,125200,9551130,8630,8630,8630,8630,0
|
|
20240509,125100,9551130,8630,8630,8630,8630,0
|
|
20240509,125000,9551130,8630,8630,8630,8630,0
|
|
20240509,124900,9551130,8630,8630,8630,8630,0
|
|
20240509,124800,9551130,8630,8630,8630,8630,0
|
|
20240509,124700,9551130,8630,8630,8630,8630,0
|
|
20240509,124600,9551130,8630,8630,8630,8630,0
|
|
20240509,124500,9551130,8630,8630,8630,8630,0
|
|
20240509,124400,9551130,8630,8630,8630,8630,0
|
|
20240509,124300,9551130,8630,8630,8630,8630,0
|
|
20240509,124200,9551130,8630,8630,8630,8630,0
|
|
20240509,124100,9551130,8630,8630,8630,8630,0
|
|
20240509,124000,9551130,8630,8630,8630,8630,0
|
|
20240509,123900,9551130,8630,8630,8630,8630,0
|
|
20240509,123800,9551130,8630,8630,8630,8630,0
|
|
20240509,123700,9551130,8630,8630,8630,8630,0
|
|
20240509,123600,9551130,8630,8630,8630,8630,0
|
|
20240509,123500,9551130,8630,8630,8630,8630,0
|
|
20240509,123400,9551130,8630,8630,8630,8630,0
|
|
20240509,123300,9551130,8630,8630,8630,8630,0
|
|
20240509,123200,9551130,8630,8630,8630,8630,0
|
|
20240509,123100,9551130,8630,8630,8630,8630,0
|
|
20240509,123000,9551130,8630,8630,8630,8630,0
|
|
20240509,122900,9551130,8630,8630,8630,8630,0
|
|
20240509,122800,9551130,8630,8630,8630,8630,0
|
|
20240509,122700,9551130,8630,8630,8630,8630,0
|
|
20240509,122600,9551130,8630,8630,8630,8630,0
|
|
20240509,122500,9551130,8630,8630,8630,8630,0
|
|
20240509,122400,9551130,8630,8630,8630,8630,0
|
|
20240509,122300,9551130,8630,8630,8630,8630,0
|
|
20240509,122200,9551130,8630,8630,8630,8630,0
|
|
20240509,122100,9551130,8630,8630,8630,8630,0
|
|
20240509,122000,9551130,8630,8630,8630,8630,0
|
|
20240509,121900,9551130,8630,8630,8630,8630,0
|
|
20240509,121800,9551130,8630,8630,8630,8630,0
|
|
20240509,121700,9551130,8630,8630,8630,8630,0
|
|
20240509,121600,9551130,8630,8630,8630,8630,0
|
|
20240509,121500,9551130,8630,8630,8630,8630,0
|
|
20240509,121400,9551130,8630,8630,8630,8630,0
|
|
20240509,121300,9551130,8630,8630,8630,8630,0
|
|
20240509,121200,9551130,8630,8630,8630,8630,0
|
|
20240509,121100,9551130,8630,8630,8630,8630,0
|
|
20240509,121000,9551130,8630,8630,8630,8630,0
|
|
20240509,120900,9551130,8630,8630,8630,8630,0
|
|
20240509,120800,9551130,8630,8630,8630,8630,0
|
|
20240509,120700,9551130,8630,8630,8630,8630,0
|
|
20240509,120600,9551130,8630,8630,8630,8630,0
|
|
20240509,120500,9551130,8630,8630,8630,8630,0
|
|
20240509,120400,9551130,8630,8630,8630,8630,0
|
|
20240509,120300,9551130,8630,8630,8630,8630,0
|
|
20240509,120200,9551130,8630,8630,8630,8630,0
|
|
20240509,120100,9551130,8630,8630,8630,8630,0
|
|
20240509,120000,9551130,8630,8630,8630,8630,0
|
|
20240509,115900,9551130,8630,8630,8630,8630,0
|
|
20240509,115800,9551130,8630,8630,8630,8630,0
|
|
20240509,115700,9551130,8630,8630,8630,8630,0
|
|
20240509,115600,9551130,8630,8630,8630,8630,0
|
|
20240509,115500,9551130,8630,8630,8630,8630,0
|
|
20240509,115400,9551130,8630,8630,8630,8630,0
|
|
20240509,115300,9551130,8630,8630,8630,8630,0
|
|
20240509,115200,9551130,8630,8630,8630,8630,0
|
|
20240509,115100,9551130,8630,8630,8630,8630,0
|
|
20240509,115000,9551130,8630,8630,8630,8630,0
|
|
20240509,114900,9551130,8630,8630,8630,8630,0
|
|
20240509,114800,9551130,8630,8630,8630,8630,0
|
|
20240509,114700,9551130,8630,8630,8630,8630,0
|
|
20240509,114600,9551130,8630,8630,8630,8630,0
|
|
20240509,114500,9551130,8630,8600,8630,8550,253
|
|
20240509,114400,7383550,8610,8610,8610,8610,0
|
|
20240509,114300,7383550,8610,8610,8610,8610,0
|
|
20240509,114200,7383550,8610,8610,8610,8610,0
|
|
20240509,114100,7383550,8610,8610,8610,8610,0
|
|
20240509,114000,7383550,8610,8610,8610,8610,0
|
|
20240509,113900,7383550,8610,8610,8610,8610,0
|
|
20240509,113800,7383550,8610,8610,8610,8610,0
|
|
20240509,113700,7383550,8610,8610,8610,8610,0
|
|
20240509,113600,7383550,8610,8610,8610,8610,0
|
|
20240509,113500,7383550,8610,8610,8610,8610,0
|
|
20240509,113400,7383550,8610,8610,8610,8610,0
|
|
20240509,113300,7383550,8610,8610,8610,8610,0
|
|
20240509,113200,7383550,8610,8610,8610,8610,0
|
|
20240509,113100,7383550,8610,8610,8610,8610,0
|
|
20240509,113000,7383550,8610,8610,8610,8610,0
|
|
20240509,112900,7383550,8610,8610,8610,8610,0
|
|
20240509,112800,7383550,8610,8610,8610,8610,0
|
|
20240509,112700,7383550,8610,8610,8610,8610,0
|
|
20240509,112600,7383550,8610,8610,8610,8610,0
|
|
20240509,112500,7383550,8610,8610,8610,8610,0
|
|
20240509,112400,7383550,8610,8610,8610,8610,0
|
|
20240509,112300,7383550,8610,8610,8610,8610,0
|
|
20240509,112200,7383550,8610,8610,8610,8610,0
|
|
20240509,112100,7383550,8610,8610,8610,8610,0
|
|
20240509,112000,7383550,8610,8610,8610,8610,0
|
|
20240509,111900,7383550,8610,8610,8610,8610,0
|
|
20240509,111800,7383550,8610,8610,8610,8610,5
|
|
20240509,111700,7340500,8630,8630,8630,8630,0
|
|
20240509,111600,7340500,8630,8630,8630,8630,0
|
|
20240509,111500,7340500,8630,8630,8630,8630,0
|
|
20240509,111400,7340500,8630,8630,8630,8630,0
|
|
20240509,111300,7340500,8630,8630,8630,8630,0
|
|
20240509,111200,7340500,8630,8630,8630,8630,0
|
|
20240509,111100,7340500,8630,8630,8630,8630,0
|
|
20240509,111000,7340500,8630,8630,8630,8630,0
|
|
20240509,110900,7340500,8630,8630,8630,8630,0
|
|
20240509,110800,7340500,8630,8630,8630,8630,0
|
|
20240509,110700,7340500,8630,8630,8630,8630,0
|
|
20240509,110600,7340500,8630,8630,8630,8630,0
|
|
20240509,110500,7340500,8630,8630,8630,8630,0
|
|
20240509,110400,7340500,8630,8630,8630,8630,0
|
|
20240509,110300,7340500,8630,8630,8630,8630,0
|
|
20240509,110200,7340500,8630,8630,8630,8630,0
|
|
20240509,110100,7340500,8630,8630,8630,8630,0
|
|
20240509,110000,7340500,8630,8630,8630,8630,0
|
|
20240509,105900,7340500,8630,8630,8630,8630,0
|
|
20240509,105800,7340500,8630,8630,8630,8630,0
|
|
20240509,105700,7340500,8630,8630,8630,8630,0
|
|
20240509,105600,7340500,8630,8630,8630,8630,0
|
|
20240509,105500,7340500,8630,8630,8630,8630,0
|
|
20240509,105400,7340500,8630,8630,8630,8630,0
|
|
20240509,105300,7340500,8630,8630,8630,8630,0
|
|
20240509,105200,7340500,8630,8630,8630,8630,0
|
|
20240509,105100,7340500,8630,8630,8630,8630,0
|
|
20240509,105000,7340500,8630,8630,8630,8630,0
|
|
20240509,104900,7340500,8630,8630,8630,8630,0
|
|
20240509,104800,7340500,8630,8630,8630,8630,0
|
|
20240509,104700,7340500,8630,8630,8630,8630,0
|
|
20240509,104600,7340500,8630,8630,8630,8630,3
|
|
20240509,104500,7314610,8580,8580,8580,8580,0
|
|
20240509,104400,7314610,8580,8580,8580,8580,0
|
|
20240509,104300,7314610,8580,8580,8580,8580,6
|
|
20240509,104200,7263130,8580,8580,8580,8580,0
|
|
20240509,104100,7263130,8580,8580,8580,8580,0
|
|
20240509,104000,7263130,8580,8580,8580,8580,0
|
|
20240509,103900,7263130,8580,8580,8580,8580,0
|
|
20240509,103800,7263130,8580,8580,8580,8580,0
|
|
20240509,103700,7263130,8580,8580,8580,8580,0
|
|
20240509,103600,7263130,8580,8580,8580,8580,0
|
|
20240509,103500,7263130,8580,8580,8580,8580,0
|
|
20240509,103400,7263130,8580,8580,8580,8580,0
|
|
20240509,103300,7263130,8580,8580,8580,8580,0
|
|
20240509,103200,7263130,8580,8580,8580,8580,0
|
|
20240509,103100,7263130,8580,8590,8590,8580,26
|
|
20240509,103000,7039950,8590,8590,8590,8590,21
|
|
20240509,102900,6859560,8630,8630,8630,8630,0
|
|
20240509,102800,6859560,8630,8630,8630,8630,0
|
|
20240509,102700,6859560,8630,8630,8630,8630,0
|
|
20240509,102600,6859560,8630,8630,8630,8630,0
|
|
20240509,102500,6859560,8630,8630,8630,8630,0
|
|
20240509,102400,6859560,8630,8630,8630,8630,0
|
|
20240509,102300,6859560,8630,8630,8630,8630,0
|
|
20240509,102200,6859560,8630,8630,8630,8630,0
|
|
20240509,102100,6859560,8630,8630,8630,8630,0
|
|
20240509,102000,6859560,8630,8630,8630,8630,0
|
|
20240509,101900,6859560,8630,8630,8630,8630,0
|
|
20240509,101800,6859560,8630,8630,8630,8630,0
|
|
20240509,101700,6859560,8630,8630,8630,8630,0
|
|
20240509,101600,6859560,8630,8630,8630,8630,0
|
|
20240509,101500,6859560,8630,8630,8630,8630,0
|
|
20240509,101400,6859560,8630,8630,8630,8630,0
|
|
20240509,101300,6859560,8630,8630,8630,8630,0
|
|
20240509,101200,6859560,8630,8630,8630,8630,0
|
|
20240509,101100,6859560,8630,8630,8630,8630,0
|
|
20240509,101000,6859560,8630,8630,8630,8630,0
|
|
20240509,100900,6859560,8630,8630,8630,8630,0
|
|
20240509,100800,6859560,8630,8630,8630,8630,0
|
|
20240509,100700,6859560,8630,8630,8630,8630,0
|
|
20240509,100600,6859560,8630,8630,8630,8630,0
|
|
20240509,100500,6859560,8630,8630,8630,8630,0
|
|
20240509,100400,6859560,8630,8630,8630,8630,0
|
|
20240509,100300,6859560,8630,8630,8630,8630,0
|
|
20240509,100200,6859560,8630,8630,8630,8630,0
|
|
20240509,100100,6859560,8630,8630,8630,8630,0
|
|
20240509,100000,6859560,8630,8630,8630,8630,0
|
|
20240509,095900,6859560,8630,8630,8630,8630,0
|
|
20240509,095800,6859560,8630,8630,8630,8630,0
|
|
20240509,095700,6859560,8630,8630,8630,8630,0
|
|
20240509,095600,6859560,8630,8630,8630,8630,0
|
|
20240509,095500,6859560,8630,8630,8630,8630,0
|
|
20240509,095400,6859560,8630,8630,8630,8630,1
|
|
20240509,095300,6850930,8630,8630,8630,8630,0
|
|
20240509,095200,6850930,8630,8630,8630,8630,0
|
|
20240509,095100,6850930,8630,8630,8630,8630,0
|
|
20240509,095000,6850930,8630,8630,8630,8630,0
|
|
20240509,094900,6850930,8630,8630,8630,8630,0
|
|
20240509,094800,6850930,8630,8630,8630,8630,0
|
|
20240509,094700,6850930,8630,8630,8630,8630,0
|
|
20240509,094600,6850930,8630,8630,8630,8630,0
|
|
20240509,094500,6850930,8630,8630,8630,8630,0
|
|
20240509,094400,6850930,8630,8630,8630,8630,0
|
|
20240509,094300,6850930,8630,8630,8630,8630,0
|
|
20240509,094200,6850930,8630,8630,8630,8630,0
|
|
20240509,094100,6850930,8630,8630,8630,8630,1
|
|
20240509,094000,6842300,8590,8610,8630,8590,414
|
|
20240509,093900,3277480,8590,8590,8590,8590,0
|
|
20240509,093800,3277480,8590,8590,8590,8590,0
|
|
20240509,093700,3277480,8590,8590,8590,8590,0
|
|
20240509,093600,3277480,8590,8590,8590,8590,15
|
|
20240509,093500,3148630,8610,8610,8610,8610,0
|
|
20240509,093400,3148630,8610,8610,8610,8610,0
|
|
20240509,093300,3148630,8610,8600,8610,8600,147
|
|
20240509,093200,1884230,8610,8610,8610,8610,0
|
|
20240509,093100,1884230,8610,8610,8610,8610,0
|
|
20240509,093000,1884230,8610,8610,8610,8610,1
|
|
20240509,092900,1875620,8610,8610,8610,8610,0
|
|
20240509,092800,1875620,8610,8610,8610,8610,0
|
|
20240509,092700,1875620,8610,8610,8610,8610,0
|
|
20240509,092600,1875620,8610,8600,8610,8600,31
|
|
20240509,092500,1608960,8610,8610,8610,8610,0
|
|
20240509,092400,1608960,8610,8600,8610,8600,67
|
|
20240509,092300,1032640,8600,8600,8600,8600,0
|
|
20240509,092200,1032640,8600,8600,8600,8600,0
|
|
20240509,092100,1032640,8600,8600,8600,8600,0
|
|
20240509,092000,1032640,8600,8600,8600,8600,0
|
|
20240509,091900,1032640,8600,8600,8600,8600,61
|
|
20240509,091800,508040,8610,8610,8610,8610,0
|
|
20240509,091700,508040,8610,8610,8610,8610,0
|
|
20240509,091600,508040,8610,8610,8610,8610,1
|
|
20240509,091500,499430,8610,8610,8610,8610,0
|
|
20240509,091400,499430,8610,8610,8610,8610,0
|
|
20240509,091300,499430,8610,8610,8610,8610,0
|
|
20240509,091200,499430,8610,8610,8610,8610,0
|
|
20240509,091100,499430,8610,8610,8610,8610,0
|
|
20240509,091000,499430,8610,8610,8610,8610,0
|
|
20240509,090900,499430,8610,8610,8610,8610,0
|
|
20240509,090800,499430,8610,8610,8610,8610,0
|
|
20240509,090700,499430,8610,8610,8610,8610,0
|
|
20240509,090600,499430,8610,8610,8610,8610,18
|
|
20240509,090500,344450,8610,8610,8610,8610,36
|
|
20240509,090400,34490,8610,8610,8610,8610,0
|
|
20240509,090300,34490,8610,8610,8610,8610,0
|
|
20240509,090200,34490,8610,8610,8610,8610,0
|
|
20240509,090100,34490,8610,8610,8610,8610,0
|
|
20240509,090000,34490,8610,8630,8630,8610,4
|