662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,195900,330400290,6750,6750,6750,6750,1996
|
|
20240509,195800,330400290,6750,6750,6750,6750,0
|
|
20240509,195700,330400290,6750,6750,6750,6750,0
|
|
20240509,195600,330400290,6750,6750,6750,6750,0
|
|
20240509,195500,330400290,6750,6750,6750,6750,0
|
|
20240509,195400,330400290,6750,6750,6750,6750,0
|
|
20240509,195300,330400290,6750,6750,6750,6750,0
|
|
20240509,195200,330400290,6750,6750,6750,6750,0
|
|
20240509,195100,330400290,6750,6750,6750,6750,0
|
|
20240509,195000,330400290,6750,6750,6750,6750,0
|
|
20240509,194900,330400290,6750,6750,6750,6750,0
|
|
20240509,194800,330400290,6750,6750,6750,6750,0
|
|
20240509,194700,330400290,6750,6750,6750,6750,0
|
|
20240509,194600,330400290,6750,6750,6750,6750,0
|
|
20240509,194500,330400290,6750,6750,6750,6750,0
|
|
20240509,194400,330400290,6750,6750,6750,6750,0
|
|
20240509,194300,330400290,6750,6750,6750,6750,0
|
|
20240509,194200,330400290,6750,6750,6750,6750,0
|
|
20240509,194100,330400290,6750,6750,6750,6750,0
|
|
20240509,194000,330400290,6750,6750,6750,6750,0
|
|
20240509,193900,330400290,6750,6750,6750,6750,0
|
|
20240509,193800,330400290,6750,6750,6750,6750,0
|
|
20240509,193700,330400290,6750,6750,6750,6750,0
|
|
20240509,193600,330400290,6750,6750,6750,6750,0
|
|
20240509,193500,330400290,6750,6750,6750,6750,0
|
|
20240509,193400,330400290,6750,6750,6750,6750,0
|
|
20240509,193300,330400290,6750,6750,6750,6750,0
|
|
20240509,193200,330400290,6750,6750,6750,6750,0
|
|
20240509,193100,330400290,6750,6750,6750,6750,0
|
|
20240509,193000,330400290,6750,6750,6750,6750,0
|
|
20240509,192900,330400290,6750,6750,6750,6750,1996
|
|
20240509,192800,330400290,6750,6750,6750,6750,0
|
|
20240509,192700,330400290,6750,6750,6750,6750,0
|
|
20240509,192600,330400290,6750,6750,6750,6750,0
|
|
20240509,192500,330400290,6750,6750,6750,6750,0
|
|
20240509,192400,330400290,6750,6750,6750,6750,0
|
|
20240509,192300,330400290,6750,6750,6750,6750,0
|
|
20240509,192200,330400290,6750,6750,6750,6750,0
|
|
20240509,192100,330400290,6750,6750,6750,6750,0
|
|
20240509,192000,330400290,6750,6750,6750,6750,0
|
|
20240509,191900,330400290,6750,6750,6750,6750,0
|
|
20240509,191800,330400290,6750,6750,6750,6750,0
|
|
20240509,191700,330400290,6750,6750,6750,6750,0
|
|
20240509,191600,330400290,6750,6750,6750,6750,0
|
|
20240509,191500,330400290,6750,6750,6750,6750,0
|
|
20240509,191400,330400290,6750,6750,6750,6750,0
|
|
20240509,191300,330400290,6750,6750,6750,6750,0
|
|
20240509,191200,330400290,6750,6750,6750,6750,0
|
|
20240509,191100,330400290,6750,6750,6750,6750,0
|
|
20240509,191000,330400290,6750,6750,6750,6750,0
|
|
20240509,190900,330400290,6750,6750,6750,6750,0
|
|
20240509,190800,330400290,6750,6750,6750,6750,0
|
|
20240509,190700,330400290,6750,6750,6750,6750,0
|
|
20240509,190600,330400290,6750,6750,6750,6750,0
|
|
20240509,190500,330400290,6750,6750,6750,6750,0
|
|
20240509,190400,330400290,6750,6750,6750,6750,0
|
|
20240509,190300,330400290,6750,6750,6750,6750,0
|
|
20240509,190200,330400290,6750,6750,6750,6750,0
|
|
20240509,190100,330400290,6750,6750,6750,6750,0
|
|
20240509,190000,330400290,6750,6750,6750,6750,0
|
|
20240509,185900,330400290,6750,6750,6750,6750,1996
|
|
20240509,185800,330400290,6750,6750,6750,6750,0
|
|
20240509,185700,330400290,6750,6750,6750,6750,0
|
|
20240509,185600,330400290,6750,6750,6750,6750,0
|
|
20240509,185500,330400290,6750,6750,6750,6750,0
|
|
20240509,185400,330400290,6750,6750,6750,6750,0
|
|
20240509,185300,330400290,6750,6750,6750,6750,0
|
|
20240509,185200,330400290,6750,6750,6750,6750,0
|
|
20240509,185100,330400290,6750,6750,6750,6750,0
|
|
20240509,185000,330400290,6750,6750,6750,6750,0
|
|
20240509,184900,330400290,6750,6750,6750,6750,0
|
|
20240509,184800,330400290,6750,6750,6750,6750,0
|
|
20240509,184700,330400290,6750,6750,6750,6750,0
|
|
20240509,184600,330400290,6750,6750,6750,6750,0
|
|
20240509,184500,330400290,6750,6750,6750,6750,0
|
|
20240509,184400,330400290,6750,6750,6750,6750,0
|
|
20240509,184300,330400290,6750,6750,6750,6750,0
|
|
20240509,184200,330400290,6750,6750,6750,6750,0
|
|
20240509,184100,330400290,6750,6750,6750,6750,0
|
|
20240509,184000,330400290,6750,6750,6750,6750,0
|
|
20240509,183900,330400290,6750,6750,6750,6750,0
|
|
20240509,183800,330400290,6750,6750,6750,6750,0
|
|
20240509,183700,330400290,6750,6750,6750,6750,0
|
|
20240509,183600,330400290,6750,6750,6750,6750,0
|
|
20240509,183500,330400290,6750,6750,6750,6750,0
|
|
20240509,183400,330400290,6750,6750,6750,6750,0
|
|
20240509,183300,330400290,6750,6750,6750,6750,0
|
|
20240509,183200,330400290,6750,6750,6750,6750,0
|
|
20240509,183100,330400290,6750,6750,6750,6750,0
|
|
20240509,183000,330400290,6750,6750,6750,6750,0
|
|
20240509,182900,330400290,6750,6750,6750,6750,1996
|
|
20240509,182800,330400290,6750,6750,6750,6750,0
|
|
20240509,182700,330400290,6750,6750,6750,6750,0
|
|
20240509,182600,330400290,6750,6750,6750,6750,0
|
|
20240509,182500,330400290,6750,6750,6750,6750,0
|
|
20240509,182400,330400290,6750,6750,6750,6750,0
|
|
20240509,182300,330400290,6750,6750,6750,6750,0
|
|
20240509,182200,330400290,6750,6750,6750,6750,0
|
|
20240509,182100,330400290,6750,6750,6750,6750,0
|
|
20240509,182000,330400290,6750,6750,6750,6750,0
|
|
20240509,181900,330400290,6750,6750,6750,6750,0
|
|
20240509,181800,330400290,6750,6750,6750,6750,0
|
|
20240509,181700,330400290,6750,6750,6750,6750,0
|
|
20240509,181600,330400290,6750,6750,6750,6750,0
|
|
20240509,181500,330400290,6750,6750,6750,6750,0
|
|
20240509,181400,330400290,6750,6750,6750,6750,0
|
|
20240509,181300,330400290,6750,6750,6750,6750,0
|
|
20240509,181200,330400290,6750,6750,6750,6750,0
|
|
20240509,181100,330400290,6750,6750,6750,6750,0
|
|
20240509,181000,330400290,6750,6750,6750,6750,0
|
|
20240509,180900,330400290,6750,6750,6750,6750,0
|
|
20240509,180800,330400290,6750,6750,6750,6750,0
|
|
20240509,180700,330400290,6750,6750,6750,6750,0
|
|
20240509,180600,330400290,6750,6750,6750,6750,0
|
|
20240509,180500,330400290,6750,6750,6750,6750,0
|
|
20240509,180400,330400290,6750,6750,6750,6750,0
|
|
20240509,180300,330400290,6750,6750,6750,6750,0
|
|
20240509,180200,330400290,6750,6750,6750,6750,0
|
|
20240509,180100,330400290,6750,6750,6750,6750,0
|
|
20240509,180000,330400290,6750,6750,6750,6750,0
|
|
20240509,175900,330400290,6750,6750,6750,6750,1996
|
|
20240509,175800,330400290,6750,6750,6750,6750,0
|
|
20240509,175700,330400290,6750,6750,6750,6750,0
|
|
20240509,175600,330400290,6750,6750,6750,6750,0
|
|
20240509,175500,330400290,6750,6750,6750,6750,0
|
|
20240509,175400,330400290,6750,6750,6750,6750,0
|
|
20240509,175300,330400290,6750,6750,6750,6750,0
|
|
20240509,175200,330400290,6750,6750,6750,6750,0
|
|
20240509,175100,330400290,6750,6750,6750,6750,0
|
|
20240509,175000,330400290,6750,6750,6750,6750,0
|
|
20240509,174900,330400290,6750,6750,6750,6750,0
|
|
20240509,174800,330400290,6750,6750,6750,6750,0
|
|
20240509,174700,330400290,6750,6750,6750,6750,0
|
|
20240509,174600,330400290,6750,6750,6750,6750,0
|
|
20240509,174500,330400290,6750,6750,6750,6750,0
|
|
20240509,174400,330400290,6750,6750,6750,6750,0
|
|
20240509,174300,330400290,6750,6750,6750,6750,0
|
|
20240509,174200,330400290,6750,6750,6750,6750,0
|
|
20240509,174100,330400290,6750,6750,6750,6750,0
|
|
20240509,174000,330400290,6750,6750,6750,6750,0
|
|
20240509,173900,330400290,6750,6750,6750,6750,0
|
|
20240509,173800,330400290,6750,6750,6750,6750,0
|
|
20240509,173700,330400290,6750,6750,6750,6750,0
|
|
20240509,173600,330400290,6750,6750,6750,6750,0
|
|
20240509,173500,330400290,6750,6750,6750,6750,0
|
|
20240509,173400,330400290,6750,6750,6750,6750,0
|
|
20240509,173300,330400290,6750,6750,6750,6750,0
|
|
20240509,173200,330400290,6750,6750,6750,6750,0
|
|
20240509,173100,330400290,6750,6750,6750,6750,0
|
|
20240509,173000,330400290,6750,6750,6750,6750,0
|
|
20240509,172900,330400290,6750,6750,6750,6750,1996
|
|
20240509,172800,330400290,6750,6750,6750,6750,0
|
|
20240509,172700,330400290,6750,6750,6750,6750,0
|
|
20240509,172600,330400290,6750,6750,6750,6750,0
|
|
20240509,172500,330400290,6750,6750,6750,6750,0
|
|
20240509,172400,330400290,6750,6750,6750,6750,0
|
|
20240509,172300,330400290,6750,6750,6750,6750,0
|
|
20240509,172200,330400290,6750,6750,6750,6750,0
|
|
20240509,172100,330400290,6750,6750,6750,6750,0
|
|
20240509,172000,330400290,6750,6750,6750,6750,0
|
|
20240509,171900,330400290,6750,6750,6750,6750,0
|
|
20240509,171800,330400290,6750,6750,6750,6750,0
|
|
20240509,171700,330400290,6750,6750,6750,6750,0
|
|
20240509,171600,330400290,6750,6750,6750,6750,0
|
|
20240509,171500,330400290,6750,6750,6750,6750,0
|
|
20240509,171400,330400290,6750,6750,6750,6750,0
|
|
20240509,171300,330400290,6750,6750,6750,6750,0
|
|
20240509,171200,330400290,6750,6750,6750,6750,0
|
|
20240509,171100,330400290,6750,6750,6750,6750,0
|
|
20240509,171000,330400290,6750,6750,6750,6750,0
|
|
20240509,170900,330400290,6750,6750,6750,6750,0
|
|
20240509,170800,330400290,6750,6750,6750,6750,0
|
|
20240509,170700,330400290,6750,6750,6750,6750,0
|
|
20240509,170600,330400290,6750,6750,6750,6750,0
|
|
20240509,170500,330400290,6750,6750,6750,6750,0
|
|
20240509,170400,330400290,6750,6750,6750,6750,0
|
|
20240509,170300,330400290,6750,6750,6750,6750,0
|
|
20240509,170200,330400290,6750,6750,6750,6750,0
|
|
20240509,170100,330400290,6750,6750,6750,6750,0
|
|
20240509,170000,330400290,6750,6750,6750,6750,0
|
|
20240509,165900,330400290,6750,6750,6750,6750,1996
|
|
20240509,165800,330400290,6750,6750,6750,6750,0
|
|
20240509,165700,330400290,6750,6750,6750,6750,0
|
|
20240509,165600,330400290,6750,6750,6750,6750,0
|
|
20240509,165500,330400290,6750,6750,6750,6750,0
|
|
20240509,165400,330400290,6750,6750,6750,6750,0
|
|
20240509,165300,330400290,6750,6750,6750,6750,0
|
|
20240509,165200,330400290,6750,6750,6750,6750,0
|
|
20240509,165100,330400290,6750,6750,6750,6750,0
|
|
20240509,165000,330400290,6750,6750,6750,6750,0
|
|
20240509,164900,330400290,6750,6750,6750,6750,0
|
|
20240509,164800,330400290,6750,6750,6750,6750,0
|
|
20240509,164700,330400290,6750,6750,6750,6750,0
|
|
20240509,164600,330400290,6750,6750,6750,6750,0
|
|
20240509,164500,330400290,6750,6750,6750,6750,0
|
|
20240509,164400,330400290,6750,6750,6750,6750,0
|
|
20240509,164300,330400290,6750,6750,6750,6750,0
|
|
20240509,164200,330400290,6750,6750,6750,6750,0
|
|
20240509,164100,330400290,6750,6750,6750,6750,0
|
|
20240509,164000,330400290,6750,6750,6750,6750,0
|
|
20240509,163900,330400290,6750,6750,6750,6750,0
|
|
20240509,163800,330400290,6750,6750,6750,6750,0
|
|
20240509,163700,330400290,6750,6750,6750,6750,0
|
|
20240509,163600,330400290,6750,6750,6750,6750,0
|
|
20240509,163500,330400290,6750,6750,6750,6750,0
|
|
20240509,163400,330400290,6750,6750,6750,6750,0
|
|
20240509,163300,330400290,6750,6750,6750,6750,0
|
|
20240509,163200,330400290,6750,6750,6750,6750,0
|
|
20240509,163100,330400290,6750,6750,6750,6750,0
|
|
20240509,163000,330400290,6750,6750,6750,6750,0
|
|
20240509,162900,330400290,6750,6750,6750,6750,1996
|
|
20240509,162800,330400290,6750,6750,6750,6750,0
|
|
20240509,162700,330400290,6750,6750,6750,6750,0
|
|
20240509,162600,330400290,6750,6750,6750,6750,0
|
|
20240509,162500,330400290,6750,6750,6750,6750,0
|
|
20240509,162400,330400290,6750,6750,6750,6750,0
|
|
20240509,162300,330400290,6750,6750,6750,6750,0
|
|
20240509,162200,330400290,6750,6750,6750,6750,0
|
|
20240509,162100,330400290,6750,6750,6750,6750,0
|
|
20240509,162000,330400290,6750,6750,6750,6750,0
|
|
20240509,161900,330400290,6750,6750,6750,6750,0
|
|
20240509,161800,330400290,6750,6750,6750,6750,0
|
|
20240509,161700,330400290,6750,6750,6750,6750,0
|
|
20240509,161600,330400290,6750,6750,6750,6750,0
|
|
20240509,161500,330400290,6750,6750,6750,6750,0
|
|
20240509,161400,330400290,6750,6750,6750,6750,0
|
|
20240509,161300,330400290,6750,6750,6750,6750,0
|
|
20240509,161200,330400290,6750,6750,6750,6750,0
|
|
20240509,161100,330400290,6750,6750,6750,6750,0
|
|
20240509,161000,330400290,6750,6750,6750,6750,0
|
|
20240509,160900,330400290,6750,6750,6750,6750,0
|
|
20240509,160800,330400290,6750,6750,6750,6750,0
|
|
20240509,160700,330400290,6750,6750,6750,6750,0
|
|
20240509,160600,330400290,6750,6750,6750,6750,0
|
|
20240509,160500,330400290,6750,6750,6750,6750,0
|
|
20240509,160400,330400290,6750,6750,6750,6750,0
|
|
20240509,160300,330400290,6750,6750,6750,6750,0
|
|
20240509,160200,330400290,6750,6750,6750,6750,0
|
|
20240509,160100,330400290,6750,6750,6750,6750,0
|
|
20240509,160000,330400290,6750,6750,6750,6750,0
|
|
20240509,155900,330400290,6750,6750,6750,6750,1996
|
|
20240509,155800,330400290,6750,6750,6750,6750,0
|
|
20240509,155700,330400290,6750,6750,6750,6750,0
|
|
20240509,155600,330400290,6750,6750,6750,6750,0
|
|
20240509,155500,330400290,6750,6750,6750,6750,0
|
|
20240509,155400,330400290,6750,6750,6750,6750,0
|
|
20240509,155300,330400290,6750,6750,6750,6750,0
|
|
20240509,155200,330400290,6750,6750,6750,6750,0
|
|
20240509,155100,330400290,6750,6750,6750,6750,0
|
|
20240509,155000,330400290,6750,6750,6750,6750,0
|
|
20240509,154900,330400290,6750,6750,6750,6750,0
|
|
20240509,154800,330400290,6750,6750,6750,6750,0
|
|
20240509,154700,330400290,6750,6750,6750,6750,0
|
|
20240509,154600,330400290,6750,6750,6750,6750,0
|
|
20240509,154500,330400290,6750,6750,6750,6750,0
|
|
20240509,154400,330400290,6750,6750,6750,6750,0
|
|
20240509,154300,330400290,6750,6750,6750,6750,0
|
|
20240509,154200,330400290,6750,6750,6750,6750,0
|
|
20240509,154100,330400290,6750,6750,6750,6750,0
|
|
20240509,154000,330400290,6750,6750,6750,6750,0
|
|
20240509,153900,330400290,6750,6750,6750,6750,0
|
|
20240509,153800,330400290,6750,6750,6750,6750,0
|
|
20240509,153700,330400290,6750,6750,6750,6750,0
|
|
20240509,153600,330400290,6750,6750,6750,6750,0
|
|
20240509,153500,330400290,6750,6750,6750,6750,0
|
|
20240509,153400,330400290,6750,6750,6750,6750,0
|
|
20240509,153300,330400290,6750,6750,6750,6750,0
|
|
20240509,153200,330400290,6750,6750,6750,6750,0
|
|
20240509,153100,330400290,6750,6750,6750,6750,0
|
|
20240509,153000,330400290,6750,6750,6750,6750,1996
|
|
20240509,152900,316927290,6750,6750,6750,6750,0
|
|
20240509,152800,316927290,6750,6750,6750,6750,0
|
|
20240509,152700,316927290,6750,6750,6750,6750,0
|
|
20240509,152600,316927290,6750,6750,6750,6750,0
|
|
20240509,152500,316927290,6750,6750,6750,6750,0
|
|
20240509,152400,316927290,6750,6750,6750,6750,0
|
|
20240509,152300,316927290,6750,6750,6750,6750,0
|
|
20240509,152200,316927290,6750,6750,6750,6750,0
|
|
20240509,152100,316927290,6750,6750,6750,6750,0
|
|
20240509,152000,316927290,6750,6750,6750,6750,0
|
|
20240509,151900,316927290,6750,6750,6750,6750,563
|
|
20240509,151800,313127040,6750,6750,6750,6750,0
|
|
20240509,151700,313127040,6750,6750,6750,6750,0
|
|
20240509,151600,313127040,6750,6740,6750,6740,1095
|
|
20240509,151500,305736190,6740,6740,6740,6740,0
|
|
20240509,151400,305736190,6740,6740,6740,6740,1336
|
|
20240509,151300,296731550,6730,6730,6730,6730,5
|
|
20240509,151200,296697900,6740,6740,6740,6740,0
|
|
20240509,151100,296697900,6740,6740,6740,6740,0
|
|
20240509,151000,296697900,6740,6730,6740,6720,201
|
|
20240509,150900,295347050,6740,6740,6740,6740,0
|
|
20240509,150800,295347050,6740,6740,6740,6740,0
|
|
20240509,150700,295347050,6740,6740,6740,6740,0
|
|
20240509,150600,295347050,6740,6740,6740,6740,1
|
|
20240509,150500,295340310,6740,6740,6740,6740,69
|
|
20240509,150400,294875250,6740,6740,6740,6740,1
|
|
20240509,150300,294868510,6750,6750,6750,6750,1
|
|
20240509,150200,294861760,6740,6740,6740,6740,0
|
|
20240509,150100,294861760,6740,6740,6740,6740,0
|
|
20240509,150000,294861760,6740,6740,6740,6740,0
|
|
20240509,145900,294861760,6740,6740,6740,6740,199
|
|
20240509,145800,293520500,6740,6740,6740,6740,100
|
|
20240509,145700,292846500,6740,6740,6740,6740,0
|
|
20240509,145600,292846500,6740,6740,6740,6740,0
|
|
20240509,145500,292846500,6740,6740,6740,6740,200
|
|
20240509,145400,291498500,6780,6780,6780,6780,0
|
|
20240509,145300,291498500,6780,6780,6780,6780,0
|
|
20240509,145200,291498500,6780,6780,6780,6780,0
|
|
20240509,145100,291498500,6780,6780,6780,6780,0
|
|
20240509,145000,291498500,6780,6780,6780,6780,0
|
|
20240509,144900,291498500,6780,6780,6780,6780,0
|
|
20240509,144800,291498500,6780,6780,6780,6780,0
|
|
20240509,144700,291498500,6780,6770,6780,6740,222
|
|
20240509,144600,289996510,6740,6740,6740,6740,0
|
|
20240509,144500,289996510,6740,6740,6740,6740,0
|
|
20240509,144400,289996510,6740,6740,6740,6740,1
|
|
20240509,144300,289989770,6780,6780,6780,6780,0
|
|
20240509,144200,289989770,6780,6780,6780,6780,0
|
|
20240509,144100,289989770,6780,6780,6780,6780,0
|
|
20240509,144000,289989770,6780,6780,6780,6780,0
|
|
20240509,143900,289989770,6780,6780,6780,6780,0
|
|
20240509,143800,289989770,6780,6780,6780,6780,0
|
|
20240509,143700,289989770,6780,6780,6780,6780,0
|
|
20240509,143600,289989770,6780,6780,6780,6780,0
|
|
20240509,143500,289989770,6780,6780,6780,6780,0
|
|
20240509,143400,289989770,6780,6780,6780,6780,0
|
|
20240509,143300,289989770,6780,6780,6780,6780,2
|
|
20240509,143200,289976210,6780,6780,6780,6780,0
|
|
20240509,143100,289976210,6780,6780,6780,6780,0
|
|
20240509,143000,289976210,6780,6780,6780,6780,0
|
|
20240509,142900,289976210,6780,6780,6780,6780,0
|
|
20240509,142800,289976210,6780,6780,6780,6780,0
|
|
20240509,142700,289976210,6780,6780,6780,6780,0
|
|
20240509,142600,289976210,6780,6780,6780,6780,0
|
|
20240509,142500,289976210,6780,6780,6780,6780,0
|
|
20240509,142400,289976210,6780,6780,6780,6780,0
|
|
20240509,142300,289976210,6780,6780,6780,6780,0
|
|
20240509,142200,289976210,6780,6780,6780,6780,0
|
|
20240509,142100,289976210,6780,6780,6780,6780,0
|
|
20240509,142000,289976210,6780,6780,6780,6780,0
|
|
20240509,141900,289976210,6780,6780,6780,6780,0
|
|
20240509,141800,289976210,6780,6780,6780,6780,0
|
|
20240509,141700,289976210,6780,6780,6780,6780,22
|
|
20240509,141600,289827050,6740,6740,6740,6740,637
|
|
20240509,141500,285533670,6780,6780,6780,6780,0
|
|
20240509,141400,285533670,6780,6780,6780,6780,0
|
|
20240509,141300,285533670,6780,6780,6780,6780,0
|
|
20240509,141200,285533670,6780,6780,6780,6780,0
|
|
20240509,141100,285533670,6780,6780,6780,6780,0
|
|
20240509,141000,285533670,6780,6780,6780,6780,0
|
|
20240509,140900,285533670,6780,6780,6780,6780,3
|
|
20240509,140800,285513330,6740,6750,6780,6740,1018
|
|
20240509,140700,278651880,6790,6790,6790,6790,0
|
|
20240509,140600,278651880,6790,6790,6790,6790,0
|
|
20240509,140500,278651880,6790,6790,6790,6790,0
|
|
20240509,140400,278651880,6790,6790,6790,6790,0
|
|
20240509,140300,278651880,6790,6790,6790,6790,0
|
|
20240509,140200,278651880,6790,6790,6790,6790,0
|
|
20240509,140100,278651880,6790,6790,6790,6790,0
|
|
20240509,140000,278651880,6790,6790,6790,6790,0
|
|
20240509,135900,278651880,6790,6790,6790,6790,0
|
|
20240509,135800,278651880,6790,6790,6790,6790,0
|
|
20240509,135700,278651880,6790,6790,6790,6790,0
|
|
20240509,135600,278651880,6790,6790,6790,6790,0
|
|
20240509,135500,278651880,6790,6790,6790,6790,9
|
|
20240509,135400,278590770,6790,6790,6790,6790,22
|
|
20240509,135300,278441390,6790,6750,6790,6750,5000
|
|
20240509,135200,244629860,6750,6750,6750,6750,1
|
|
20240509,135100,244623110,6750,6750,6750,6750,0
|
|
20240509,135000,244623110,6750,6750,6750,6750,0
|
|
20240509,134900,244623110,6750,6750,6750,6750,0
|
|
20240509,134800,244623110,6750,6750,6750,6750,0
|
|
20240509,134700,244623110,6750,6750,6750,6750,0
|
|
20240509,134600,244623110,6750,6750,6750,6750,0
|
|
20240509,134500,244623110,6750,6750,6750,6750,0
|
|
20240509,134400,244623110,6750,6750,6750,6750,0
|
|
20240509,134300,244623110,6750,6750,6750,6750,0
|
|
20240509,134200,244623110,6750,6750,6750,6750,600
|
|
20240509,134100,240573110,6750,6750,6750,6750,0
|
|
20240509,134000,240573110,6750,6750,6750,6750,0
|
|
20240509,133900,240573110,6750,6750,6750,6750,0
|
|
20240509,133800,240573110,6750,6750,6750,6750,0
|
|
20240509,133700,240573110,6750,6720,6750,6720,2
|
|
20240509,133600,240559640,6750,6750,6750,6750,0
|
|
20240509,133500,240559640,6750,6750,6750,6750,0
|
|
20240509,133400,240559640,6750,6750,6750,6750,0
|
|
20240509,133300,240559640,6750,6750,6750,6750,0
|
|
20240509,133200,240559640,6750,6750,6750,6750,0
|
|
20240509,133100,240559640,6750,6750,6750,6750,0
|
|
20240509,133000,240559640,6750,6750,6750,6750,0
|
|
20240509,132900,240559640,6750,6750,6750,6750,0
|
|
20240509,132800,240559640,6750,6750,6750,6750,0
|
|
20240509,132700,240559640,6750,6750,6750,6750,0
|
|
20240509,132600,240559640,6750,6750,6750,6750,0
|
|
20240509,132500,240559640,6750,6750,6750,6750,0
|
|
20240509,132400,240559640,6750,6750,6750,6750,0
|
|
20240509,132300,240559640,6750,6750,6750,6750,0
|
|
20240509,132200,240559640,6750,6750,6750,6750,0
|
|
20240509,132100,240559640,6750,6750,6750,6750,0
|
|
20240509,132000,240559640,6750,6750,6750,6750,0
|
|
20240509,131900,240559640,6750,6750,6750,6750,0
|
|
20240509,131800,240559640,6750,6750,6750,6750,0
|
|
20240509,131700,240559640,6750,6750,6750,6750,0
|
|
20240509,131600,240559640,6750,6750,6750,6750,0
|
|
20240509,131500,240559640,6750,6750,6750,6750,0
|
|
20240509,131400,240559640,6750,6750,6750,6750,0
|
|
20240509,131300,240559640,6750,6710,6750,6710,324
|
|
20240509,131200,238385440,6760,6720,6760,6720,1104
|
|
20240509,131100,230966400,6760,6760,6760,6760,0
|
|
20240509,131000,230966400,6760,6760,6760,6760,0
|
|
20240509,130900,230966400,6760,6760,6760,6760,0
|
|
20240509,130800,230966400,6760,6760,6760,6760,0
|
|
20240509,130700,230966400,6760,6760,6760,6760,0
|
|
20240509,130600,230966400,6760,6760,6760,6760,0
|
|
20240509,130500,230966400,6760,6760,6760,6760,0
|
|
20240509,130400,230966400,6760,6760,6760,6760,0
|
|
20240509,130300,230966400,6760,6760,6760,6760,0
|
|
20240509,130200,230966400,6760,6760,6760,6760,5
|
|
20240509,130100,230932600,6710,6750,6750,6710,700
|
|
20240509,130000,226217920,6750,6730,6750,6730,295
|
|
20240509,125900,224231470,6720,6740,6740,6720,3000
|
|
20240509,125800,204057930,6770,6770,6770,6770,0
|
|
20240509,125700,204057930,6770,6770,6770,6770,0
|
|
20240509,125600,204057930,6770,6770,6770,6770,0
|
|
20240509,125500,204057930,6770,6770,6770,6770,0
|
|
20240509,125400,204057930,6770,6770,6770,6770,0
|
|
20240509,125300,204057930,6770,6770,6770,6770,0
|
|
20240509,125200,204057930,6770,6770,6770,6770,0
|
|
20240509,125100,204057930,6770,6770,6770,6770,0
|
|
20240509,125000,204057930,6770,6770,6770,6770,0
|
|
20240509,124900,204057930,6770,6770,6770,6770,0
|
|
20240509,124800,204057930,6770,6770,6770,6770,0
|
|
20240509,124700,204057930,6770,6770,6770,6770,0
|
|
20240509,124600,204057930,6770,6770,6770,6770,0
|
|
20240509,124500,204057930,6770,6770,6770,6770,0
|
|
20240509,124400,204057930,6770,6770,6770,6770,0
|
|
20240509,124300,204057930,6770,6770,6770,6770,0
|
|
20240509,124200,204057930,6770,6770,6770,6770,0
|
|
20240509,124100,204057930,6770,6770,6770,6770,0
|
|
20240509,124000,204057930,6770,6770,6770,6770,0
|
|
20240509,123900,204057930,6770,6770,6770,6770,0
|
|
20240509,123800,204057930,6770,6770,6770,6770,0
|
|
20240509,123700,204057930,6770,6770,6770,6770,0
|
|
20240509,123600,204057930,6770,6770,6770,6770,0
|
|
20240509,123500,204057930,6770,6770,6770,6770,4
|
|
20240509,123400,204030850,6730,6730,6730,6730,165
|
|
20240509,123300,202920400,6730,6730,6730,6730,0
|
|
20240509,123200,202920400,6730,6730,6730,6730,1
|
|
20240509,123100,202913670,6770,6770,6770,6770,0
|
|
20240509,123000,202913670,6770,6770,6770,6770,0
|
|
20240509,122900,202913670,6770,6770,6770,6770,0
|
|
20240509,122800,202913670,6770,6770,6770,6770,0
|
|
20240509,122700,202913670,6770,6770,6770,6770,0
|
|
20240509,122600,202913670,6770,6770,6770,6770,0
|
|
20240509,122500,202913670,6770,6760,6770,6760,60
|
|
20240509,122400,202507480,6770,6770,6770,6770,0
|
|
20240509,122300,202507480,6770,6770,6770,6770,0
|
|
20240509,122200,202507480,6770,6770,6770,6770,0
|
|
20240509,122100,202507480,6770,6770,6770,6770,0
|
|
20240509,122000,202507480,6770,6770,6770,6770,0
|
|
20240509,121900,202507480,6770,6770,6770,6770,0
|
|
20240509,121800,202507480,6770,6770,6770,6770,0
|
|
20240509,121700,202507480,6770,6770,6770,6770,0
|
|
20240509,121600,202507480,6770,6770,6770,6770,0
|
|
20240509,121500,202507480,6770,6770,6770,6770,0
|
|
20240509,121400,202507480,6770,6770,6770,6770,1
|
|
20240509,121300,202500710,6720,6720,6720,6720,0
|
|
20240509,121200,202500710,6720,6720,6720,6720,150
|
|
20240509,121100,201492710,6760,6760,6760,6760,300
|
|
20240509,121000,199464710,6760,6760,6760,6760,0
|
|
20240509,120900,199464710,6760,6760,6760,6760,0
|
|
20240509,120800,199464710,6760,6760,6760,6760,0
|
|
20240509,120700,199464710,6760,6760,6760,6760,0
|
|
20240509,120600,199464710,6760,6760,6760,6760,0
|
|
20240509,120500,199464710,6760,6760,6760,6760,0
|
|
20240509,120400,199464710,6760,6760,6760,6760,0
|
|
20240509,120300,199464710,6760,6760,6760,6760,0
|
|
20240509,120200,199464710,6760,6760,6760,6760,0
|
|
20240509,120100,199464710,6760,6760,6760,6760,0
|
|
20240509,120000,199464710,6760,6760,6760,6760,0
|
|
20240509,115900,199464710,6760,6760,6760,6760,0
|
|
20240509,115800,199464710,6760,6760,6760,6760,0
|
|
20240509,115700,199464710,6760,6760,6760,6760,4
|
|
20240509,115600,199437670,6760,6760,6760,6760,0
|
|
20240509,115500,199437670,6760,6760,6760,6760,0
|
|
20240509,115400,199437670,6760,6760,6760,6760,0
|
|
20240509,115300,199437670,6760,6760,6760,6760,0
|
|
20240509,115200,199437670,6760,6760,6760,6760,0
|
|
20240509,115100,199437670,6760,6760,6760,6760,0
|
|
20240509,115000,199437670,6760,6760,6760,6760,5
|
|
20240509,114900,199403870,6720,6720,6720,6720,0
|
|
20240509,114800,199403870,6720,6720,6720,6720,0
|
|
20240509,114700,199403870,6720,6720,6720,6720,0
|
|
20240509,114600,199403870,6720,6760,6760,6720,11
|
|
20240509,114500,199329790,6720,6750,6750,6720,7
|
|
20240509,114400,199282690,6760,6760,6760,6760,1
|
|
20240509,114300,199275930,6770,6770,6770,6770,0
|
|
20240509,114200,199275930,6770,6770,6770,6770,0
|
|
20240509,114100,199275930,6770,6770,6770,6770,0
|
|
20240509,114000,199275930,6770,6770,6770,6770,0
|
|
20240509,113900,199275930,6770,6770,6770,6770,0
|
|
20240509,113800,199275930,6770,6770,6770,6770,0
|
|
20240509,113700,199275930,6770,6770,6770,6770,0
|
|
20240509,113600,199275930,6770,6770,6770,6770,2
|
|
20240509,113500,199262390,6770,6770,6770,6770,0
|
|
20240509,113400,199262390,6770,6770,6770,6770,0
|
|
20240509,113300,199262390,6770,6770,6770,6770,0
|
|
20240509,113200,199262390,6770,6770,6770,6770,0
|
|
20240509,113100,199262390,6770,6770,6770,6770,0
|
|
20240509,113000,199262390,6770,6770,6770,6770,0
|
|
20240509,112900,199262390,6770,6770,6770,6770,0
|
|
20240509,112800,199262390,6770,6770,6770,6770,0
|
|
20240509,112700,199262390,6770,6770,6770,6770,0
|
|
20240509,112600,199262390,6770,6770,6770,6770,0
|
|
20240509,112500,199262390,6770,6770,6770,6770,0
|
|
20240509,112400,199262390,6770,6770,6770,6770,0
|
|
20240509,112300,199262390,6770,6770,6770,6770,5
|
|
20240509,112200,199228540,6730,6750,6750,6730,105
|
|
20240509,112100,198521860,6760,6760,6760,6760,1
|
|
20240509,112000,198515100,6770,6770,6770,6770,0
|
|
20240509,111900,198515100,6770,6770,6770,6770,0
|
|
20240509,111800,198515100,6770,6770,6770,6770,0
|
|
20240509,111700,198515100,6770,6770,6770,6770,0
|
|
20240509,111600,198515100,6770,6770,6770,6770,0
|
|
20240509,111500,198515100,6770,6770,6770,6770,0
|
|
20240509,111400,198515100,6770,6770,6770,6770,1
|
|
20240509,111300,198508330,6740,6740,6740,6740,0
|
|
20240509,111200,198508330,6740,6760,6760,6740,4
|
|
20240509,111100,198481340,6770,6770,6770,6770,0
|
|
20240509,111000,198481340,6770,6750,6770,6750,100
|
|
20240509,110900,197805840,6750,6750,6750,6750,44
|
|
20240509,110800,197508840,6750,6750,6750,6750,0
|
|
20240509,110700,197508840,6750,6750,6750,6750,0
|
|
20240509,110600,197508840,6750,6750,6750,6750,0
|
|
20240509,110500,197508840,6750,6750,6750,6750,0
|
|
20240509,110400,197508840,6750,6750,6750,6750,595
|
|
20240509,110300,193492590,6750,6750,6750,6750,0
|
|
20240509,110200,193492590,6750,6750,6750,6750,0
|
|
20240509,110100,193492590,6750,6750,6750,6750,0
|
|
20240509,110000,193492590,6750,6750,6750,6750,0
|
|
20240509,105900,193492590,6750,6750,6750,6750,0
|
|
20240509,105800,193492590,6750,6750,6750,6750,0
|
|
20240509,105700,193492590,6750,6750,6750,6750,0
|
|
20240509,105600,193492590,6750,6750,6750,6750,0
|
|
20240509,105500,193492590,6750,6750,6750,6750,0
|
|
20240509,105400,193492590,6750,6750,6750,6750,0
|
|
20240509,105300,193492590,6750,6750,6750,6750,0
|
|
20240509,105200,193492590,6750,6750,6750,6750,0
|
|
20240509,105100,193492590,6750,6750,6750,6750,0
|
|
20240509,105000,193492590,6750,6750,6750,6750,0
|
|
20240509,104900,193492590,6750,6750,6750,6750,4
|
|
20240509,104800,193465590,6740,6740,6740,6740,1
|
|
20240509,104700,193458850,6750,6750,6750,6750,0
|
|
20240509,104600,193458850,6750,6740,6750,6740,40
|
|
20240509,104500,193188860,6770,6770,6770,6770,0
|
|
20240509,104400,193188860,6770,6770,6770,6770,0
|
|
20240509,104300,193188860,6770,6770,6770,6770,0
|
|
20240509,104200,193188860,6770,6770,6770,6770,0
|
|
20240509,104100,193188860,6770,6770,6770,6770,1
|
|
20240509,104000,193182090,6770,6760,6770,6720,299
|
|
20240509,103900,191169890,6790,6790,6790,6790,0
|
|
20240509,103800,191169890,6790,6790,6790,6790,0
|
|
20240509,103700,191169890,6790,6790,6790,6790,0
|
|
20240509,103600,191169890,6790,6790,6790,6790,0
|
|
20240509,103500,191169890,6790,6790,6790,6790,0
|
|
20240509,103400,191169890,6790,6790,6790,6790,0
|
|
20240509,103300,191169890,6790,6790,6790,6790,0
|
|
20240509,103200,191169890,6790,6790,6790,6790,0
|
|
20240509,103100,191169890,6790,6790,6790,6790,0
|
|
20240509,103000,191169890,6790,6790,6790,6790,0
|
|
20240509,102900,191169890,6790,6790,6790,6790,0
|
|
20240509,102800,191169890,6790,6790,6790,6790,0
|
|
20240509,102700,191169890,6790,6790,6790,6790,0
|
|
20240509,102600,191169890,6790,6790,6790,6790,0
|
|
20240509,102500,191169890,6790,6790,6790,6790,0
|
|
20240509,102400,191169890,6790,6790,6790,6790,0
|
|
20240509,102300,191169890,6790,6790,6790,6790,0
|
|
20240509,102200,191169890,6790,6790,6790,6790,0
|
|
20240509,102100,191169890,6790,6790,6790,6790,0
|
|
20240509,102000,191169890,6790,6790,6790,6790,0
|
|
20240509,101900,191169890,6790,6790,6790,6790,30
|
|
20240509,101800,190966190,6790,6790,6790,6790,0
|
|
20240509,101700,190966190,6790,6790,6790,6790,0
|
|
20240509,101600,190966190,6790,6780,6790,6780,7
|
|
20240509,101500,190918680,6800,6800,6800,6800,0
|
|
20240509,101400,190918680,6800,6800,6800,6800,0
|
|
20240509,101300,190918680,6800,6800,6800,6800,0
|
|
20240509,101200,190918680,6800,6800,6800,6800,0
|
|
20240509,101100,190918680,6800,6800,6800,6800,0
|
|
20240509,101000,190918680,6800,6800,6800,6800,0
|
|
20240509,100900,190918680,6800,6800,6800,6800,1
|
|
20240509,100800,190911880,6790,6800,6800,6710,375
|
|
20240509,100700,188376150,6780,6780,6780,6780,0
|
|
20240509,100600,188376150,6780,6780,6780,6780,0
|
|
20240509,100500,188376150,6780,6790,6790,6780,500
|
|
20240509,100400,184984710,6790,6800,6800,6790,311
|
|
20240509,100300,182872380,6810,6810,6810,6810,0
|
|
20240509,100200,182872380,6810,6810,6810,6810,2
|
|
20240509,100100,182858760,6800,6800,6800,6800,9
|
|
20240509,100000,182797560,6800,6800,6800,6800,39
|
|
20240509,095900,182532360,6810,6810,6810,6810,0
|
|
20240509,095800,182532360,6810,6810,6810,6810,2
|
|
20240509,095700,182518740,6810,6810,6810,6810,0
|
|
20240509,095600,182518740,6810,6810,6810,6810,1
|
|
20240509,095500,182511930,6810,6810,6810,6810,57
|
|
20240509,095400,182123760,6800,6810,6810,6800,1000
|
|
20240509,095300,175323570,6810,6810,6810,6810,1
|
|
20240509,095200,175316760,6830,6820,6830,6820,124
|
|
20240509,095100,174471070,6830,6830,6830,6830,10
|
|
20240509,095000,174402770,6830,6830,6830,6830,4
|
|
20240509,094900,174375450,6820,6820,6820,6820,2
|
|
20240509,094800,174361810,6820,6820,6830,6820,33
|
|
20240509,094700,174136740,6840,6840,6840,6840,0
|
|
20240509,094600,174136740,6840,6840,6840,6840,251
|
|
20240509,094500,172419900,6840,6840,6840,6840,0
|
|
20240509,094400,172419900,6840,6840,6840,6840,0
|
|
20240509,094300,172419900,6840,6820,6840,6800,1794
|
|
20240509,094200,160167540,6820,6820,6820,6820,1
|
|
20240509,094100,160160720,6830,6800,6830,6800,5
|
|
20240509,094000,160126620,6800,6820,6830,6800,912
|
|
20240509,093900,153899900,6820,6820,6820,6820,1
|
|
20240509,093800,153893080,6840,6840,6840,6840,0
|
|
20240509,093700,153893080,6840,6800,6840,6800,2487
|
|
20240509,093600,136927610,6810,6810,6810,6790,607
|
|
20240509,093500,132793960,6810,6790,6810,6790,2054
|
|
20240509,093400,118831370,6790,6790,6790,6790,0
|
|
20240509,093300,118831370,6790,6780,6790,6780,14
|
|
20240509,093200,118736410,6790,6780,6790,6780,1187
|
|
20240509,093100,110688530,6770,6760,6770,6760,109
|
|
20240509,093000,109950790,6770,6770,6770,6770,200
|
|
20240509,092900,108596790,6770,6770,6770,6760,769
|
|
20240509,092800,103397660,6770,6760,6770,6760,426
|
|
20240509,092700,100514640,6760,6750,6760,6750,633
|
|
20240509,092600,96235770,6750,6750,6750,6750,50
|
|
20240509,092500,95898270,6760,6760,6760,6760,0
|
|
20240509,092400,95898270,6760,6760,6760,6760,0
|
|
20240509,092300,95898270,6760,6760,6760,6760,0
|
|
20240509,092200,95898270,6760,6750,6760,6750,700
|
|
20240509,092100,91167270,6760,6760,6760,6760,0
|
|
20240509,092000,91167270,6760,6760,6760,6760,8
|
|
20240509,091900,91113190,6750,6740,6750,6740,1746
|
|
20240509,091800,79338820,6740,6740,6740,6740,533
|
|
20240509,091700,75746400,6730,6720,6730,6720,3334
|
|
20240509,091600,53323420,6700,6700,6700,6700,0
|
|
20240509,091500,53323420,6700,6710,6710,6700,1788
|
|
20240509,091400,41343160,6720,6720,6720,6720,0
|
|
20240509,091300,41343160,6720,6720,6720,6720,0
|
|
20240509,091200,41343160,6720,6700,6720,6700,1386
|
|
20240509,091100,32053800,6700,6700,6700,6700,1492
|
|
20240509,091000,22057400,6700,6700,6700,6700,521
|
|
20240509,090900,18566700,6700,6700,6700,6700,39
|
|
20240509,090800,18305400,6700,6700,6700,6700,262
|
|
20240509,090700,16550000,6720,6700,6720,6700,808
|
|
20240509,090600,11121500,6720,6720,6720,6720,0
|
|
20240509,090500,11121500,6720,6690,6720,6690,35
|
|
20240509,090400,10886850,6690,6660,6690,6640,1542
|
|
20240509,090300,631680,6720,6720,6720,6720,0
|
|
20240509,090200,631680,6720,6720,6720,6720,0
|
|
20240509,090100,631680,6720,6720,6720,6720,0
|
|
20240509,090000,631680,6720,6720,6720,6720,94
|