691 lines
31 KiB
CSV
691 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,202800,6638830,5340,5340,5340,5340,82
|
|
20240509,202700,6638830,5340,5340,5340,5340,0
|
|
20240509,202600,6638830,5340,5340,5340,5340,0
|
|
20240509,202500,6638830,5340,5340,5340,5340,0
|
|
20240509,202400,6638830,5340,5340,5340,5340,0
|
|
20240509,202300,6638830,5340,5340,5340,5340,0
|
|
20240509,202200,6638830,5340,5340,5340,5340,0
|
|
20240509,202100,6638830,5340,5340,5340,5340,0
|
|
20240509,202000,6638830,5340,5340,5340,5340,0
|
|
20240509,201900,6638830,5340,5340,5340,5340,0
|
|
20240509,201800,6638830,5340,5340,5340,5340,0
|
|
20240509,201700,6638830,5340,5340,5340,5340,0
|
|
20240509,201600,6638830,5340,5340,5340,5340,0
|
|
20240509,201500,6638830,5340,5340,5340,5340,0
|
|
20240509,201400,6638830,5340,5340,5340,5340,0
|
|
20240509,201300,6638830,5340,5340,5340,5340,0
|
|
20240509,201200,6638830,5340,5340,5340,5340,0
|
|
20240509,201100,6638830,5340,5340,5340,5340,0
|
|
20240509,201000,6638830,5340,5340,5340,5340,0
|
|
20240509,200900,6638830,5340,5340,5340,5340,0
|
|
20240509,200800,6638830,5340,5340,5340,5340,0
|
|
20240509,200700,6638830,5340,5340,5340,5340,0
|
|
20240509,200600,6638830,5340,5340,5340,5340,0
|
|
20240509,200500,6638830,5340,5340,5340,5340,0
|
|
20240509,200400,6638830,5340,5340,5340,5340,0
|
|
20240509,200300,6638830,5340,5340,5340,5340,0
|
|
20240509,200200,6638830,5340,5340,5340,5340,0
|
|
20240509,200100,6638830,5340,5340,5340,5340,0
|
|
20240509,200000,6638830,5340,5340,5340,5340,0
|
|
20240509,195900,6638830,5340,5340,5340,5340,0
|
|
20240509,195800,6638830,5340,5340,5340,5340,82
|
|
20240509,195700,6638830,5340,5340,5340,5340,0
|
|
20240509,195600,6638830,5340,5340,5340,5340,0
|
|
20240509,195500,6638830,5340,5340,5340,5340,0
|
|
20240509,195400,6638830,5340,5340,5340,5340,0
|
|
20240509,195300,6638830,5340,5340,5340,5340,0
|
|
20240509,195200,6638830,5340,5340,5340,5340,0
|
|
20240509,195100,6638830,5340,5340,5340,5340,0
|
|
20240509,195000,6638830,5340,5340,5340,5340,0
|
|
20240509,194900,6638830,5340,5340,5340,5340,0
|
|
20240509,194800,6638830,5340,5340,5340,5340,0
|
|
20240509,194700,6638830,5340,5340,5340,5340,0
|
|
20240509,194600,6638830,5340,5340,5340,5340,0
|
|
20240509,194500,6638830,5340,5340,5340,5340,0
|
|
20240509,194400,6638830,5340,5340,5340,5340,0
|
|
20240509,194300,6638830,5340,5340,5340,5340,0
|
|
20240509,194200,6638830,5340,5340,5340,5340,0
|
|
20240509,194100,6638830,5340,5340,5340,5340,0
|
|
20240509,194000,6638830,5340,5340,5340,5340,0
|
|
20240509,193900,6638830,5340,5340,5340,5340,0
|
|
20240509,193800,6638830,5340,5340,5340,5340,0
|
|
20240509,193700,6638830,5340,5340,5340,5340,0
|
|
20240509,193600,6638830,5340,5340,5340,5340,0
|
|
20240509,193500,6638830,5340,5340,5340,5340,0
|
|
20240509,193400,6638830,5340,5340,5340,5340,0
|
|
20240509,193300,6638830,5340,5340,5340,5340,0
|
|
20240509,193200,6638830,5340,5340,5340,5340,0
|
|
20240509,193100,6638830,5340,5340,5340,5340,0
|
|
20240509,193000,6638830,5340,5340,5340,5340,0
|
|
20240509,192900,6638830,5340,5340,5340,5340,0
|
|
20240509,192800,6638830,5340,5340,5340,5340,82
|
|
20240509,192700,6638830,5340,5340,5340,5340,0
|
|
20240509,192600,6638830,5340,5340,5340,5340,0
|
|
20240509,192500,6638830,5340,5340,5340,5340,0
|
|
20240509,192400,6638830,5340,5340,5340,5340,0
|
|
20240509,192300,6638830,5340,5340,5340,5340,0
|
|
20240509,192200,6638830,5340,5340,5340,5340,0
|
|
20240509,192100,6638830,5340,5340,5340,5340,0
|
|
20240509,192000,6638830,5340,5340,5340,5340,0
|
|
20240509,191900,6638830,5340,5340,5340,5340,0
|
|
20240509,191800,6638830,5340,5340,5340,5340,0
|
|
20240509,191700,6638830,5340,5340,5340,5340,0
|
|
20240509,191600,6638830,5340,5340,5340,5340,0
|
|
20240509,191500,6638830,5340,5340,5340,5340,0
|
|
20240509,191400,6638830,5340,5340,5340,5340,0
|
|
20240509,191300,6638830,5340,5340,5340,5340,0
|
|
20240509,191200,6638830,5340,5340,5340,5340,0
|
|
20240509,191100,6638830,5340,5340,5340,5340,0
|
|
20240509,191000,6638830,5340,5340,5340,5340,0
|
|
20240509,190900,6638830,5340,5340,5340,5340,0
|
|
20240509,190800,6638830,5340,5340,5340,5340,0
|
|
20240509,190700,6638830,5340,5340,5340,5340,0
|
|
20240509,190600,6638830,5340,5340,5340,5340,0
|
|
20240509,190500,6638830,5340,5340,5340,5340,0
|
|
20240509,190400,6638830,5340,5340,5340,5340,0
|
|
20240509,190300,6638830,5340,5340,5340,5340,0
|
|
20240509,190200,6638830,5340,5340,5340,5340,0
|
|
20240509,190100,6638830,5340,5340,5340,5340,0
|
|
20240509,190000,6638830,5340,5340,5340,5340,0
|
|
20240509,185900,6638830,5340,5340,5340,5340,0
|
|
20240509,185800,6638830,5340,5340,5340,5340,82
|
|
20240509,185700,6638830,5340,5340,5340,5340,0
|
|
20240509,185600,6638830,5340,5340,5340,5340,0
|
|
20240509,185500,6638830,5340,5340,5340,5340,0
|
|
20240509,185400,6638830,5340,5340,5340,5340,0
|
|
20240509,185300,6638830,5340,5340,5340,5340,0
|
|
20240509,185200,6638830,5340,5340,5340,5340,0
|
|
20240509,185100,6638830,5340,5340,5340,5340,0
|
|
20240509,185000,6638830,5340,5340,5340,5340,0
|
|
20240509,184900,6638830,5340,5340,5340,5340,0
|
|
20240509,184800,6638830,5340,5340,5340,5340,0
|
|
20240509,184700,6638830,5340,5340,5340,5340,0
|
|
20240509,184600,6638830,5340,5340,5340,5340,0
|
|
20240509,184500,6638830,5340,5340,5340,5340,0
|
|
20240509,184400,6638830,5340,5340,5340,5340,0
|
|
20240509,184300,6638830,5340,5340,5340,5340,0
|
|
20240509,184200,6638830,5340,5340,5340,5340,0
|
|
20240509,184100,6638830,5340,5340,5340,5340,0
|
|
20240509,184000,6638830,5340,5340,5340,5340,0
|
|
20240509,183900,6638830,5340,5340,5340,5340,0
|
|
20240509,183800,6638830,5340,5340,5340,5340,0
|
|
20240509,183700,6638830,5340,5340,5340,5340,0
|
|
20240509,183600,6638830,5340,5340,5340,5340,0
|
|
20240509,183500,6638830,5340,5340,5340,5340,0
|
|
20240509,183400,6638830,5340,5340,5340,5340,0
|
|
20240509,183300,6638830,5340,5340,5340,5340,0
|
|
20240509,183200,6638830,5340,5340,5340,5340,0
|
|
20240509,183100,6638830,5340,5340,5340,5340,0
|
|
20240509,183000,6638830,5340,5340,5340,5340,0
|
|
20240509,182900,6638830,5340,5340,5340,5340,0
|
|
20240509,182800,6638830,5340,5340,5340,5340,82
|
|
20240509,182700,6638830,5340,5340,5340,5340,0
|
|
20240509,182600,6638830,5340,5340,5340,5340,0
|
|
20240509,182500,6638830,5340,5340,5340,5340,0
|
|
20240509,182400,6638830,5340,5340,5340,5340,0
|
|
20240509,182300,6638830,5340,5340,5340,5340,0
|
|
20240509,182200,6638830,5340,5340,5340,5340,0
|
|
20240509,182100,6638830,5340,5340,5340,5340,0
|
|
20240509,182000,6638830,5340,5340,5340,5340,0
|
|
20240509,181900,6638830,5340,5340,5340,5340,0
|
|
20240509,181800,6638830,5340,5340,5340,5340,0
|
|
20240509,181700,6638830,5340,5340,5340,5340,0
|
|
20240509,181600,6638830,5340,5340,5340,5340,0
|
|
20240509,181500,6638830,5340,5340,5340,5340,0
|
|
20240509,181400,6638830,5340,5340,5340,5340,0
|
|
20240509,181300,6638830,5340,5340,5340,5340,0
|
|
20240509,181200,6638830,5340,5340,5340,5340,0
|
|
20240509,181100,6638830,5340,5340,5340,5340,0
|
|
20240509,181000,6638830,5340,5340,5340,5340,0
|
|
20240509,180900,6638830,5340,5340,5340,5340,0
|
|
20240509,180800,6638830,5340,5340,5340,5340,0
|
|
20240509,180700,6638830,5340,5340,5340,5340,0
|
|
20240509,180600,6638830,5340,5340,5340,5340,0
|
|
20240509,180500,6638830,5340,5340,5340,5340,0
|
|
20240509,180400,6638830,5340,5340,5340,5340,0
|
|
20240509,180300,6638830,5340,5340,5340,5340,0
|
|
20240509,180200,6638830,5340,5340,5340,5340,0
|
|
20240509,180100,6638830,5340,5340,5340,5340,0
|
|
20240509,180000,6638830,5340,5340,5340,5340,0
|
|
20240509,175900,6638830,5340,5340,5340,5340,0
|
|
20240509,175800,6638830,5340,5340,5340,5340,82
|
|
20240509,175700,6638830,5340,5340,5340,5340,0
|
|
20240509,175600,6638830,5340,5340,5340,5340,0
|
|
20240509,175500,6638830,5340,5340,5340,5340,0
|
|
20240509,175400,6638830,5340,5340,5340,5340,0
|
|
20240509,175300,6638830,5340,5340,5340,5340,0
|
|
20240509,175200,6638830,5340,5340,5340,5340,0
|
|
20240509,175100,6638830,5340,5340,5340,5340,0
|
|
20240509,175000,6638830,5340,5340,5340,5340,0
|
|
20240509,174900,6638830,5340,5340,5340,5340,0
|
|
20240509,174800,6638830,5340,5340,5340,5340,0
|
|
20240509,174700,6638830,5340,5340,5340,5340,0
|
|
20240509,174600,6638830,5340,5340,5340,5340,0
|
|
20240509,174500,6638830,5340,5340,5340,5340,0
|
|
20240509,174400,6638830,5340,5340,5340,5340,0
|
|
20240509,174300,6638830,5340,5340,5340,5340,0
|
|
20240509,174200,6638830,5340,5340,5340,5340,0
|
|
20240509,174100,6638830,5340,5340,5340,5340,0
|
|
20240509,174000,6638830,5340,5340,5340,5340,0
|
|
20240509,173900,6638830,5340,5340,5340,5340,0
|
|
20240509,173800,6638830,5340,5340,5340,5340,0
|
|
20240509,173700,6638830,5340,5340,5340,5340,0
|
|
20240509,173600,6638830,5340,5340,5340,5340,0
|
|
20240509,173500,6638830,5340,5340,5340,5340,0
|
|
20240509,173400,6638830,5340,5340,5340,5340,0
|
|
20240509,173300,6638830,5340,5340,5340,5340,0
|
|
20240509,173200,6638830,5340,5340,5340,5340,0
|
|
20240509,173100,6638830,5340,5340,5340,5340,0
|
|
20240509,173000,6638830,5340,5340,5340,5340,0
|
|
20240509,172900,6638830,5340,5340,5340,5340,0
|
|
20240509,172800,6638830,5340,5340,5340,5340,82
|
|
20240509,172700,6638830,5340,5340,5340,5340,0
|
|
20240509,172600,6638830,5340,5340,5340,5340,0
|
|
20240509,172500,6638830,5340,5340,5340,5340,0
|
|
20240509,172400,6638830,5340,5340,5340,5340,0
|
|
20240509,172300,6638830,5340,5340,5340,5340,0
|
|
20240509,172200,6638830,5340,5340,5340,5340,0
|
|
20240509,172100,6638830,5340,5340,5340,5340,0
|
|
20240509,172000,6638830,5340,5340,5340,5340,0
|
|
20240509,171900,6638830,5340,5340,5340,5340,0
|
|
20240509,171800,6638830,5340,5340,5340,5340,0
|
|
20240509,171700,6638830,5340,5340,5340,5340,0
|
|
20240509,171600,6638830,5340,5340,5340,5340,0
|
|
20240509,171500,6638830,5340,5340,5340,5340,0
|
|
20240509,171400,6638830,5340,5340,5340,5340,0
|
|
20240509,171300,6638830,5340,5340,5340,5340,0
|
|
20240509,171200,6638830,5340,5340,5340,5340,0
|
|
20240509,171100,6638830,5340,5340,5340,5340,0
|
|
20240509,171000,6638830,5340,5340,5340,5340,0
|
|
20240509,170900,6638830,5340,5340,5340,5340,0
|
|
20240509,170800,6638830,5340,5340,5340,5340,0
|
|
20240509,170700,6638830,5340,5340,5340,5340,0
|
|
20240509,170600,6638830,5340,5340,5340,5340,0
|
|
20240509,170500,6638830,5340,5340,5340,5340,0
|
|
20240509,170400,6638830,5340,5340,5340,5340,0
|
|
20240509,170300,6638830,5340,5340,5340,5340,0
|
|
20240509,170200,6638830,5340,5340,5340,5340,0
|
|
20240509,170100,6638830,5340,5340,5340,5340,0
|
|
20240509,170000,6638830,5340,5340,5340,5340,0
|
|
20240509,165900,6638830,5340,5340,5340,5340,0
|
|
20240509,165800,6638830,5340,5340,5340,5340,82
|
|
20240509,165700,6638830,5340,5340,5340,5340,0
|
|
20240509,165600,6638830,5340,5340,5340,5340,0
|
|
20240509,165500,6638830,5340,5340,5340,5340,0
|
|
20240509,165400,6638830,5340,5340,5340,5340,0
|
|
20240509,165300,6638830,5340,5340,5340,5340,0
|
|
20240509,165200,6638830,5340,5340,5340,5340,0
|
|
20240509,165100,6638830,5340,5340,5340,5340,0
|
|
20240509,165000,6638830,5340,5340,5340,5340,0
|
|
20240509,164900,6638830,5340,5340,5340,5340,0
|
|
20240509,164800,6638830,5340,5340,5340,5340,0
|
|
20240509,164700,6638830,5340,5340,5340,5340,0
|
|
20240509,164600,6638830,5340,5340,5340,5340,0
|
|
20240509,164500,6638830,5340,5340,5340,5340,0
|
|
20240509,164400,6638830,5340,5340,5340,5340,0
|
|
20240509,164300,6638830,5340,5340,5340,5340,0
|
|
20240509,164200,6638830,5340,5340,5340,5340,0
|
|
20240509,164100,6638830,5340,5340,5340,5340,0
|
|
20240509,164000,6638830,5340,5340,5340,5340,0
|
|
20240509,163900,6638830,5340,5340,5340,5340,0
|
|
20240509,163800,6638830,5340,5340,5340,5340,0
|
|
20240509,163700,6638830,5340,5340,5340,5340,0
|
|
20240509,163600,6638830,5340,5340,5340,5340,0
|
|
20240509,163500,6638830,5340,5340,5340,5340,0
|
|
20240509,163400,6638830,5340,5340,5340,5340,0
|
|
20240509,163300,6638830,5340,5340,5340,5340,0
|
|
20240509,163200,6638830,5340,5340,5340,5340,0
|
|
20240509,163100,6638830,5340,5340,5340,5340,0
|
|
20240509,163000,6638830,5340,5340,5340,5340,0
|
|
20240509,162900,6638830,5340,5340,5340,5340,0
|
|
20240509,162800,6638830,5340,5340,5340,5340,82
|
|
20240509,162700,6638830,5340,5340,5340,5340,0
|
|
20240509,162600,6638830,5340,5340,5340,5340,0
|
|
20240509,162500,6638830,5340,5340,5340,5340,0
|
|
20240509,162400,6638830,5340,5340,5340,5340,0
|
|
20240509,162300,6638830,5340,5340,5340,5340,0
|
|
20240509,162200,6638830,5340,5340,5340,5340,0
|
|
20240509,162100,6638830,5340,5340,5340,5340,0
|
|
20240509,162000,6638830,5340,5340,5340,5340,0
|
|
20240509,161900,6638830,5340,5340,5340,5340,0
|
|
20240509,161800,6638830,5340,5340,5340,5340,0
|
|
20240509,161700,6638830,5340,5340,5340,5340,0
|
|
20240509,161600,6638830,5340,5340,5340,5340,0
|
|
20240509,161500,6638830,5340,5340,5340,5340,0
|
|
20240509,161400,6638830,5340,5340,5340,5340,0
|
|
20240509,161300,6638830,5340,5340,5340,5340,0
|
|
20240509,161200,6638830,5340,5340,5340,5340,0
|
|
20240509,161100,6638830,5340,5340,5340,5340,0
|
|
20240509,161000,6638830,5340,5340,5340,5340,0
|
|
20240509,160900,6638830,5340,5340,5340,5340,0
|
|
20240509,160800,6638830,5340,5340,5340,5340,0
|
|
20240509,160700,6638830,5340,5340,5340,5340,0
|
|
20240509,160600,6638830,5340,5340,5340,5340,0
|
|
20240509,160500,6638830,5340,5340,5340,5340,0
|
|
20240509,160400,6638830,5340,5340,5340,5340,0
|
|
20240509,160300,6638830,5340,5340,5340,5340,0
|
|
20240509,160200,6638830,5340,5340,5340,5340,0
|
|
20240509,160100,6638830,5340,5340,5340,5340,0
|
|
20240509,160000,6638830,5340,5340,5340,5340,0
|
|
20240509,155900,6638830,5340,5340,5340,5340,0
|
|
20240509,155800,6638830,5340,5340,5340,5340,82
|
|
20240509,155700,6638830,5340,5340,5340,5340,0
|
|
20240509,155600,6638830,5340,5340,5340,5340,0
|
|
20240509,155500,6638830,5340,5340,5340,5340,0
|
|
20240509,155400,6638830,5340,5340,5340,5340,0
|
|
20240509,155300,6638830,5340,5340,5340,5340,0
|
|
20240509,155200,6638830,5340,5340,5340,5340,0
|
|
20240509,155100,6638830,5340,5340,5340,5340,0
|
|
20240509,155000,6638830,5340,5340,5340,5340,0
|
|
20240509,154900,6638830,5340,5340,5340,5340,0
|
|
20240509,154800,6638830,5340,5340,5340,5340,0
|
|
20240509,154700,6638830,5340,5340,5340,5340,0
|
|
20240509,154600,6638830,5340,5340,5340,5340,0
|
|
20240509,154500,6638830,5340,5340,5340,5340,0
|
|
20240509,154400,6638830,5340,5340,5340,5340,0
|
|
20240509,154300,6638830,5340,5340,5340,5340,0
|
|
20240509,154200,6638830,5340,5340,5340,5340,0
|
|
20240509,154100,6638830,5340,5340,5340,5340,0
|
|
20240509,154000,6638830,5340,5340,5340,5340,0
|
|
20240509,153900,6638830,5340,5340,5340,5340,0
|
|
20240509,153800,6638830,5340,5340,5340,5340,0
|
|
20240509,153700,6638830,5340,5340,5340,5340,0
|
|
20240509,153600,6638830,5340,5340,5340,5340,0
|
|
20240509,153500,6638830,5340,5340,5340,5340,0
|
|
20240509,153400,6638830,5340,5340,5340,5340,0
|
|
20240509,153300,6638830,5340,5340,5340,5340,0
|
|
20240509,153200,6638830,5340,5340,5340,5340,0
|
|
20240509,153100,6638830,5340,5340,5340,5340,0
|
|
20240509,153000,6638830,5340,5340,5340,5340,82
|
|
20240509,152900,6200950,5320,5320,5320,5320,0
|
|
20240509,152800,6200950,5320,5320,5320,5320,0
|
|
20240509,152700,6200950,5320,5320,5320,5320,0
|
|
20240509,152600,6200950,5320,5320,5320,5320,0
|
|
20240509,152500,6200950,5320,5320,5320,5320,0
|
|
20240509,152400,6200950,5320,5320,5320,5320,0
|
|
20240509,152300,6200950,5320,5320,5320,5320,0
|
|
20240509,152200,6200950,5320,5320,5320,5320,0
|
|
20240509,152100,6200950,5320,5320,5320,5320,0
|
|
20240509,152000,6200950,5320,5320,5320,5320,0
|
|
20240509,151900,6200950,5320,5320,5320,5320,0
|
|
20240509,151800,6200950,5320,5320,5320,5320,0
|
|
20240509,151700,6200950,5320,5320,5320,5320,0
|
|
20240509,151600,6200950,5320,5320,5320,5320,0
|
|
20240509,151500,6200950,5320,5320,5320,5320,0
|
|
20240509,151400,6200950,5320,5330,5330,5320,143
|
|
20240509,151300,5439680,5350,5350,5350,5350,0
|
|
20240509,151200,5439680,5350,5350,5350,5350,0
|
|
20240509,151100,5439680,5350,5350,5350,5350,0
|
|
20240509,151000,5439680,5350,5350,5350,5350,0
|
|
20240509,150900,5439680,5350,5350,5350,5350,0
|
|
20240509,150800,5439680,5350,5350,5350,5350,0
|
|
20240509,150700,5439680,5350,5350,5350,5350,0
|
|
20240509,150600,5439680,5350,5350,5350,5350,0
|
|
20240509,150500,5439680,5350,5350,5350,5350,20
|
|
20240509,150400,5332680,5350,5350,5350,5350,0
|
|
20240509,150300,5332680,5350,5350,5350,5350,400
|
|
20240509,150200,3192680,5360,5360,5360,5360,0
|
|
20240509,150100,3192680,5360,5360,5360,5360,0
|
|
20240509,150000,3192680,5360,5360,5360,5360,0
|
|
20240509,145900,3192680,5360,5360,5360,5360,0
|
|
20240509,145800,3192680,5360,5360,5360,5360,0
|
|
20240509,145700,3192680,5360,5360,5360,5360,0
|
|
20240509,145600,3192680,5360,5360,5360,5360,5
|
|
20240509,145500,3165880,5360,5360,5360,5360,0
|
|
20240509,145400,3165880,5360,5360,5360,5360,47
|
|
20240509,145300,2913960,5360,5360,5360,5360,0
|
|
20240509,145200,2913960,5360,5360,5360,5360,0
|
|
20240509,145100,2913960,5360,5360,5360,5360,0
|
|
20240509,145000,2913960,5360,5360,5360,5360,0
|
|
20240509,144900,2913960,5360,5360,5360,5360,0
|
|
20240509,144800,2913960,5360,5360,5360,5360,0
|
|
20240509,144700,2913960,5360,5360,5360,5360,0
|
|
20240509,144600,2913960,5360,5360,5360,5360,0
|
|
20240509,144500,2913960,5360,5360,5360,5360,0
|
|
20240509,144400,2913960,5360,5360,5360,5360,0
|
|
20240509,144300,2913960,5360,5360,5360,5360,0
|
|
20240509,144200,2913960,5360,5360,5360,5360,0
|
|
20240509,144100,2913960,5360,5360,5360,5360,0
|
|
20240509,144000,2913960,5360,5360,5360,5360,0
|
|
20240509,143900,2913960,5360,5360,5360,5360,0
|
|
20240509,143800,2913960,5360,5360,5360,5360,0
|
|
20240509,143700,2913960,5360,5360,5360,5360,0
|
|
20240509,143600,2913960,5360,5360,5360,5360,0
|
|
20240509,143500,2913960,5360,5360,5360,5360,0
|
|
20240509,143400,2913960,5360,5360,5360,5360,0
|
|
20240509,143300,2913960,5360,5360,5360,5360,0
|
|
20240509,143200,2913960,5360,5360,5360,5360,0
|
|
20240509,143100,2913960,5360,5360,5360,5360,0
|
|
20240509,143000,2913960,5360,5360,5360,5360,0
|
|
20240509,142900,2913960,5360,5360,5360,5360,0
|
|
20240509,142800,2913960,5360,5360,5360,5360,1
|
|
20240509,142700,2908600,5350,5350,5350,5350,0
|
|
20240509,142600,2908600,5350,5360,5360,5350,25
|
|
20240509,142500,2774660,5350,5350,5350,5350,5
|
|
20240509,142400,2747910,5350,5350,5350,5350,0
|
|
20240509,142300,2747910,5350,5350,5350,5350,0
|
|
20240509,142200,2747910,5350,5350,5350,5350,0
|
|
20240509,142100,2747910,5350,5350,5350,5350,0
|
|
20240509,142000,2747910,5350,5350,5350,5350,0
|
|
20240509,141900,2747910,5350,5350,5350,5350,0
|
|
20240509,141800,2747910,5350,5350,5350,5350,0
|
|
20240509,141700,2747910,5350,5350,5350,5350,0
|
|
20240509,141600,2747910,5350,5350,5350,5350,0
|
|
20240509,141500,2747910,5350,5350,5350,5350,0
|
|
20240509,141400,2747910,5350,5350,5350,5350,0
|
|
20240509,141300,2747910,5350,5350,5350,5350,0
|
|
20240509,141200,2747910,5350,5350,5350,5350,0
|
|
20240509,141100,2747910,5350,5350,5350,5350,0
|
|
20240509,141000,2747910,5350,5350,5350,5350,0
|
|
20240509,140900,2747910,5350,5350,5350,5350,0
|
|
20240509,140800,2747910,5350,5350,5350,5350,0
|
|
20240509,140700,2747910,5350,5350,5350,5350,0
|
|
20240509,140600,2747910,5350,5350,5350,5350,0
|
|
20240509,140500,2747910,5350,5350,5350,5350,0
|
|
20240509,140400,2747910,5350,5350,5350,5350,0
|
|
20240509,140300,2747910,5350,5350,5350,5350,0
|
|
20240509,140200,2747910,5350,5350,5350,5350,0
|
|
20240509,140100,2747910,5350,5350,5350,5350,0
|
|
20240509,140000,2747910,5350,5350,5350,5350,0
|
|
20240509,135900,2747910,5350,5350,5350,5350,0
|
|
20240509,135800,2747910,5350,5350,5350,5350,0
|
|
20240509,135700,2747910,5350,5350,5350,5350,0
|
|
20240509,135600,2747910,5350,5350,5350,5350,0
|
|
20240509,135500,2747910,5350,5350,5350,5350,0
|
|
20240509,135400,2747910,5350,5350,5350,5350,0
|
|
20240509,135300,2747910,5350,5350,5350,5350,0
|
|
20240509,135200,2747910,5350,5350,5350,5350,0
|
|
20240509,135100,2747910,5350,5350,5350,5350,0
|
|
20240509,135000,2747910,5350,5350,5350,5350,0
|
|
20240509,134900,2747910,5350,5350,5350,5350,10
|
|
20240509,134800,2694410,5350,5350,5350,5350,0
|
|
20240509,134700,2694410,5350,5350,5350,5350,0
|
|
20240509,134600,2694410,5350,5350,5350,5350,0
|
|
20240509,134500,2694410,5350,5350,5350,5350,0
|
|
20240509,134400,2694410,5350,5350,5350,5350,0
|
|
20240509,134300,2694410,5350,5350,5350,5350,0
|
|
20240509,134200,2694410,5350,5350,5350,5350,0
|
|
20240509,134100,2694410,5350,5350,5350,5350,0
|
|
20240509,134000,2694410,5350,5350,5350,5350,0
|
|
20240509,133900,2694410,5350,5350,5350,5350,0
|
|
20240509,133800,2694410,5350,5350,5350,5350,0
|
|
20240509,133700,2694410,5350,5350,5350,5350,0
|
|
20240509,133600,2694410,5350,5350,5350,5350,0
|
|
20240509,133500,2694410,5350,5350,5350,5350,0
|
|
20240509,133400,2694410,5350,5350,5350,5350,0
|
|
20240509,133300,2694410,5350,5350,5350,5350,0
|
|
20240509,133200,2694410,5350,5350,5350,5350,0
|
|
20240509,133100,2694410,5350,5350,5350,5350,0
|
|
20240509,133000,2694410,5350,5350,5350,5350,0
|
|
20240509,132900,2694410,5350,5350,5350,5350,0
|
|
20240509,132800,2694410,5350,5350,5350,5350,0
|
|
20240509,132700,2694410,5350,5350,5350,5350,0
|
|
20240509,132600,2694410,5350,5350,5350,5350,0
|
|
20240509,132500,2694410,5350,5350,5350,5350,0
|
|
20240509,132400,2694410,5350,5350,5350,5350,0
|
|
20240509,132300,2694410,5350,5350,5350,5350,0
|
|
20240509,132200,2694410,5350,5350,5350,5350,0
|
|
20240509,132100,2694410,5350,5350,5350,5350,0
|
|
20240509,132000,2694410,5350,5350,5350,5350,0
|
|
20240509,131900,2694410,5350,5350,5350,5350,0
|
|
20240509,131800,2694410,5350,5350,5350,5350,0
|
|
20240509,131700,2694410,5350,5350,5350,5350,0
|
|
20240509,131600,2694410,5350,5350,5350,5350,0
|
|
20240509,131500,2694410,5350,5350,5350,5350,0
|
|
20240509,131400,2694410,5350,5350,5350,5350,0
|
|
20240509,131300,2694410,5350,5350,5350,5350,0
|
|
20240509,131200,2694410,5350,5350,5350,5350,0
|
|
20240509,131100,2694410,5350,5350,5350,5350,0
|
|
20240509,131000,2694410,5350,5350,5350,5350,0
|
|
20240509,130900,2694410,5350,5350,5350,5350,1
|
|
20240509,130800,2689060,5340,5340,5340,5340,0
|
|
20240509,130700,2689060,5340,5340,5340,5340,0
|
|
20240509,130600,2689060,5340,5340,5340,5340,0
|
|
20240509,130500,2689060,5340,5340,5340,5340,0
|
|
20240509,130400,2689060,5340,5340,5340,5340,0
|
|
20240509,130300,2689060,5340,5340,5340,5340,0
|
|
20240509,130200,2689060,5340,5340,5340,5340,0
|
|
20240509,130100,2689060,5340,5340,5340,5340,0
|
|
20240509,130000,2689060,5340,5340,5340,5340,0
|
|
20240509,125900,2689060,5340,5340,5340,5340,0
|
|
20240509,125800,2689060,5340,5340,5340,5340,0
|
|
20240509,125700,2689060,5340,5340,5340,5340,0
|
|
20240509,125600,2689060,5340,5340,5340,5340,0
|
|
20240509,125500,2689060,5340,5340,5340,5340,0
|
|
20240509,125400,2689060,5340,5340,5340,5340,0
|
|
20240509,125300,2689060,5340,5340,5340,5340,0
|
|
20240509,125200,2689060,5340,5340,5340,5340,0
|
|
20240509,125100,2689060,5340,5340,5340,5340,0
|
|
20240509,125000,2689060,5340,5340,5340,5340,1
|
|
20240509,124900,2683720,5350,5350,5350,5350,0
|
|
20240509,124800,2683720,5350,5350,5350,5350,0
|
|
20240509,124700,2683720,5350,5350,5350,5350,0
|
|
20240509,124600,2683720,5350,5350,5350,5350,0
|
|
20240509,124500,2683720,5350,5350,5350,5350,0
|
|
20240509,124400,2683720,5350,5350,5350,5350,0
|
|
20240509,124300,2683720,5350,5350,5350,5350,0
|
|
20240509,124200,2683720,5350,5350,5350,5350,8
|
|
20240509,124100,2640920,5350,5350,5350,5350,0
|
|
20240509,124000,2640920,5350,5350,5350,5350,0
|
|
20240509,123900,2640920,5350,5350,5350,5350,0
|
|
20240509,123800,2640920,5350,5350,5350,5350,0
|
|
20240509,123700,2640920,5350,5350,5350,5350,0
|
|
20240509,123600,2640920,5350,5350,5350,5350,0
|
|
20240509,123500,2640920,5350,5350,5350,5350,0
|
|
20240509,123400,2640920,5350,5350,5350,5350,0
|
|
20240509,123300,2640920,5350,5350,5350,5350,0
|
|
20240509,123200,2640920,5350,5350,5350,5350,0
|
|
20240509,123100,2640920,5350,5350,5350,5350,0
|
|
20240509,123000,2640920,5350,5350,5350,5350,0
|
|
20240509,122900,2640920,5350,5350,5350,5350,0
|
|
20240509,122800,2640920,5350,5350,5350,5350,0
|
|
20240509,122700,2640920,5350,5350,5350,5350,0
|
|
20240509,122600,2640920,5350,5350,5350,5350,0
|
|
20240509,122500,2640920,5350,5350,5350,5350,0
|
|
20240509,122400,2640920,5350,5350,5350,5350,0
|
|
20240509,122300,2640920,5350,5350,5350,5350,0
|
|
20240509,122200,2640920,5350,5350,5350,5350,0
|
|
20240509,122100,2640920,5350,5350,5350,5350,0
|
|
20240509,122000,2640920,5350,5350,5350,5350,0
|
|
20240509,121900,2640920,5350,5350,5350,5350,0
|
|
20240509,121800,2640920,5350,5350,5350,5350,0
|
|
20240509,121700,2640920,5350,5350,5350,5350,0
|
|
20240509,121600,2640920,5350,5350,5350,5350,0
|
|
20240509,121500,2640920,5350,5350,5350,5350,0
|
|
20240509,121400,2640920,5350,5350,5350,5350,0
|
|
20240509,121300,2640920,5350,5350,5350,5350,0
|
|
20240509,121200,2640920,5350,5350,5350,5350,0
|
|
20240509,121100,2640920,5350,5350,5350,5350,0
|
|
20240509,121000,2640920,5350,5350,5350,5350,0
|
|
20240509,120900,2640920,5350,5350,5350,5350,0
|
|
20240509,120800,2640920,5350,5350,5350,5350,0
|
|
20240509,120700,2640920,5350,5350,5350,5350,0
|
|
20240509,120600,2640920,5350,5350,5350,5350,0
|
|
20240509,120500,2640920,5350,5350,5350,5350,0
|
|
20240509,120400,2640920,5350,5350,5350,5350,0
|
|
20240509,120300,2640920,5350,5350,5350,5350,0
|
|
20240509,120200,2640920,5350,5350,5350,5350,0
|
|
20240509,120100,2640920,5350,5350,5350,5350,0
|
|
20240509,120000,2640920,5350,5350,5350,5350,0
|
|
20240509,115900,2640920,5350,5350,5350,5350,0
|
|
20240509,115800,2640920,5350,5350,5350,5350,0
|
|
20240509,115700,2640920,5350,5350,5350,5350,0
|
|
20240509,115600,2640920,5350,5350,5350,5350,0
|
|
20240509,115500,2640920,5350,5350,5350,5350,0
|
|
20240509,115400,2640920,5350,5350,5350,5350,0
|
|
20240509,115300,2640920,5350,5350,5350,5350,0
|
|
20240509,115200,2640920,5350,5350,5350,5350,0
|
|
20240509,115100,2640920,5350,5350,5350,5350,0
|
|
20240509,115000,2640920,5350,5350,5350,5350,0
|
|
20240509,114900,2640920,5350,5350,5350,5350,0
|
|
20240509,114800,2640920,5350,5350,5350,5350,0
|
|
20240509,114700,2640920,5350,5350,5350,5350,0
|
|
20240509,114600,2640920,5350,5350,5350,5350,0
|
|
20240509,114500,2640920,5350,5350,5350,5350,0
|
|
20240509,114400,2640920,5350,5350,5350,5350,0
|
|
20240509,114300,2640920,5350,5350,5350,5350,0
|
|
20240509,114200,2640920,5350,5350,5350,5350,0
|
|
20240509,114100,2640920,5350,5350,5350,5350,0
|
|
20240509,114000,2640920,5350,5350,5350,5350,0
|
|
20240509,113900,2640920,5350,5350,5350,5350,1
|
|
20240509,113800,2635570,5350,5350,5350,5350,0
|
|
20240509,113700,2635570,5350,5350,5350,5350,0
|
|
20240509,113600,2635570,5350,5350,5350,5350,6
|
|
20240509,113500,2603470,5350,5350,5350,5350,0
|
|
20240509,113400,2603470,5350,5350,5350,5350,0
|
|
20240509,113300,2603470,5350,5350,5350,5350,0
|
|
20240509,113200,2603470,5350,5350,5350,5350,0
|
|
20240509,113100,2603470,5350,5350,5350,5350,0
|
|
20240509,113000,2603470,5350,5350,5350,5350,0
|
|
20240509,112900,2603470,5350,5350,5350,5350,0
|
|
20240509,112800,2603470,5350,5350,5350,5350,0
|
|
20240509,112700,2603470,5350,5350,5350,5350,0
|
|
20240509,112600,2603470,5350,5350,5350,5350,0
|
|
20240509,112500,2603470,5350,5350,5350,5350,0
|
|
20240509,112400,2603470,5350,5350,5350,5350,0
|
|
20240509,112300,2603470,5350,5350,5350,5350,0
|
|
20240509,112200,2603470,5350,5350,5350,5350,0
|
|
20240509,112100,2603470,5350,5350,5350,5350,0
|
|
20240509,112000,2603470,5350,5350,5350,5350,0
|
|
20240509,111900,2603470,5350,5350,5350,5350,0
|
|
20240509,111800,2603470,5350,5350,5350,5350,0
|
|
20240509,111700,2603470,5350,5350,5350,5350,0
|
|
20240509,111600,2603470,5350,5350,5350,5350,0
|
|
20240509,111500,2603470,5350,5350,5350,5350,0
|
|
20240509,111400,2603470,5350,5350,5350,5350,0
|
|
20240509,111300,2603470,5350,5350,5350,5350,7
|
|
20240509,111200,2566020,5340,5340,5340,5340,0
|
|
20240509,111100,2566020,5340,5340,5340,5340,0
|
|
20240509,111000,2566020,5340,5340,5340,5340,0
|
|
20240509,110900,2566020,5340,5340,5340,5340,0
|
|
20240509,110800,2566020,5340,5340,5340,5340,0
|
|
20240509,110700,2566020,5340,5340,5340,5340,0
|
|
20240509,110600,2566020,5340,5340,5340,5340,0
|
|
20240509,110500,2566020,5340,5340,5340,5340,0
|
|
20240509,110400,2566020,5340,5340,5340,5340,0
|
|
20240509,110300,2566020,5340,5340,5340,5340,0
|
|
20240509,110200,2566020,5340,5340,5340,5340,0
|
|
20240509,110100,2566020,5340,5340,5340,5340,8
|
|
20240509,110000,2523300,5340,5340,5340,5340,0
|
|
20240509,105900,2523300,5340,5340,5340,5340,0
|
|
20240509,105800,2523300,5340,5340,5340,5340,2
|
|
20240509,105700,2512620,5330,5330,5330,5330,0
|
|
20240509,105600,2512620,5330,5330,5330,5330,0
|
|
20240509,105500,2512620,5330,5330,5330,5330,0
|
|
20240509,105400,2512620,5330,5330,5330,5330,0
|
|
20240509,105300,2512620,5330,5330,5330,5330,0
|
|
20240509,105200,2512620,5330,5330,5330,5330,0
|
|
20240509,105100,2512620,5330,5330,5330,5330,0
|
|
20240509,105000,2512620,5330,5330,5330,5330,0
|
|
20240509,104900,2512620,5330,5330,5330,5330,0
|
|
20240509,104800,2512620,5330,5330,5330,5330,0
|
|
20240509,104700,2512620,5330,5330,5330,5330,0
|
|
20240509,104600,2512620,5330,5330,5330,5330,1
|
|
20240509,104500,2507290,5330,5330,5330,5330,1
|
|
20240509,104400,2501960,5300,5300,5300,5300,0
|
|
20240509,104300,2501960,5300,5300,5300,5300,0
|
|
20240509,104200,2501960,5300,5300,5300,5300,0
|
|
20240509,104100,2501960,5300,5300,5300,5300,0
|
|
20240509,104000,2501960,5300,5300,5300,5300,0
|
|
20240509,103900,2501960,5300,5300,5300,5300,0
|
|
20240509,103800,2501960,5300,5300,5300,5300,0
|
|
20240509,103700,2501960,5300,5300,5300,5300,0
|
|
20240509,103600,2501960,5300,5300,5300,5300,0
|
|
20240509,103500,2501960,5300,5300,5300,5300,0
|
|
20240509,103400,2501960,5300,5300,5300,5300,0
|
|
20240509,103300,2501960,5300,5300,5300,5300,0
|
|
20240509,103200,2501960,5300,5300,5300,5300,0
|
|
20240509,103100,2501960,5300,5300,5300,5300,0
|
|
20240509,103000,2501960,5300,5300,5300,5300,0
|
|
20240509,102900,2501960,5300,5300,5300,5300,0
|
|
20240509,102800,2501960,5300,5300,5300,5300,0
|
|
20240509,102700,2501960,5300,5300,5300,5300,0
|
|
20240509,102600,2501960,5300,5300,5300,5300,0
|
|
20240509,102500,2501960,5300,5300,5300,5300,0
|
|
20240509,102400,2501960,5300,5300,5300,5300,0
|
|
20240509,102300,2501960,5300,5300,5300,5300,0
|
|
20240509,102200,2501960,5300,5300,5300,5300,0
|
|
20240509,102100,2501960,5300,5300,5300,5300,0
|
|
20240509,102000,2501960,5300,5300,5300,5300,324
|
|
20240509,101900,784760,5300,5300,5300,5300,0
|
|
20240509,101800,784760,5300,5300,5300,5300,0
|
|
20240509,101700,784760,5300,5300,5300,5300,0
|
|
20240509,101600,784760,5300,5300,5300,5300,0
|
|
20240509,101500,784760,5300,5300,5300,5300,0
|
|
20240509,101400,784760,5300,5310,5310,5300,14
|
|
20240509,101300,710510,5320,5320,5320,5320,10
|
|
20240509,101200,657310,5350,5350,5350,5350,0
|
|
20240509,101100,657310,5350,5350,5350,5350,0
|
|
20240509,101000,657310,5350,5350,5350,5350,0
|
|
20240509,100900,657310,5350,5350,5350,5350,0
|
|
20240509,100800,657310,5350,5350,5350,5350,0
|
|
20240509,100700,657310,5350,5350,5350,5350,0
|
|
20240509,100600,657310,5350,5350,5350,5350,0
|
|
20240509,100500,657310,5350,5350,5350,5350,0
|
|
20240509,100400,657310,5350,5350,5350,5350,1
|
|
20240509,100300,651960,5350,5350,5350,5350,0
|
|
20240509,100200,651960,5350,5350,5350,5350,0
|
|
20240509,100100,651960,5350,5350,5350,5350,2
|
|
20240509,100000,641260,5350,5350,5350,5350,0
|
|
20240509,095900,641260,5350,5350,5350,5350,0
|
|
20240509,095800,641260,5350,5350,5350,5350,3
|
|
20240509,095700,625210,5350,5350,5350,5350,0
|
|
20240509,095600,625210,5350,5350,5350,5350,0
|
|
20240509,095500,625210,5350,5350,5350,5350,1
|
|
20240509,095400,619860,5320,5320,5320,5320,0
|
|
20240509,095300,619860,5320,5320,5320,5320,0
|
|
20240509,095200,619860,5320,5320,5320,5320,0
|
|
20240509,095100,619860,5320,5320,5320,5320,0
|
|
20240509,095000,619860,5320,5320,5320,5320,0
|
|
20240509,094900,619860,5320,5320,5320,5320,0
|
|
20240509,094800,619860,5320,5320,5320,5320,0
|
|
20240509,094700,619860,5320,5320,5320,5320,0
|
|
20240509,094600,619860,5320,5320,5320,5320,0
|
|
20240509,094500,619860,5320,5320,5320,5320,0
|
|
20240509,094400,619860,5320,5320,5320,5320,1
|
|
20240509,094300,614540,5330,5330,5330,5330,33
|
|
20240509,094200,438650,5350,5350,5350,5350,0
|
|
20240509,094100,438650,5350,5350,5350,5350,0
|
|
20240509,094000,438650,5350,5350,5350,5350,0
|
|
20240509,093900,438650,5350,5350,5350,5350,0
|
|
20240509,093800,438650,5350,5350,5350,5350,0
|
|
20240509,093700,438650,5350,5350,5350,5350,0
|
|
20240509,093600,438650,5350,5350,5350,5350,11
|
|
20240509,093500,379800,5370,5370,5370,5370,0
|
|
20240509,093400,379800,5370,5370,5370,5370,0
|
|
20240509,093300,379800,5370,5370,5370,5370,0
|
|
20240509,093200,379800,5370,5370,5370,5370,0
|
|
20240509,093100,379800,5370,5370,5370,5370,0
|
|
20240509,093000,379800,5370,5370,5370,5370,0
|
|
20240509,092900,379800,5370,5370,5370,5370,0
|
|
20240509,092800,379800,5370,5370,5370,5370,0
|
|
20240509,092700,379800,5370,5370,5370,5370,0
|
|
20240509,092600,379800,5370,5370,5370,5370,0
|
|
20240509,092500,379800,5370,5370,5370,5370,0
|
|
20240509,092400,379800,5370,5370,5370,5370,0
|
|
20240509,092300,379800,5370,5350,5370,5350,11
|
|
20240509,092200,320790,5360,5360,5360,5360,0
|
|
20240509,092100,320790,5360,5360,5360,5360,0
|
|
20240509,092000,320790,5360,5360,5360,5360,0
|
|
20240509,091900,320790,5360,5360,5360,5360,1
|
|
20240509,091800,315430,5350,5350,5350,5350,1
|
|
20240509,091700,310080,5360,5360,5360,5360,0
|
|
20240509,091600,310080,5360,5360,5360,5360,0
|
|
20240509,091500,310080,5360,5360,5360,5360,0
|
|
20240509,091400,310080,5360,5350,5360,5350,8
|
|
20240509,091300,267270,5350,5350,5350,5350,0
|
|
20240509,091200,267270,5350,5350,5350,5350,0
|
|
20240509,091100,267270,5350,5350,5350,5350,0
|
|
20240509,091000,267270,5350,5350,5350,5350,10
|
|
20240509,090900,213770,5350,5350,5350,5350,28
|
|
20240509,090800,63970,5340,5340,5340,5340,0
|
|
20240509,090700,63970,5340,5340,5340,5340,0
|
|
20240509,090600,63970,5340,5340,5340,5340,0
|
|
20240509,090500,63970,5340,5340,5340,5340,0
|
|
20240509,090400,63970,5340,5340,5340,5340,0
|
|
20240509,090300,63970,5340,5340,5340,5340,0
|
|
20240509,090200,63970,5340,5340,5340,5340,0
|
|
20240509,090100,63970,5340,5340,5340,5340,1
|
|
20240509,090000,58630,5330,5330,5330,5330,11
|