692 lines
31 KiB
CSV
692 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,202900,6002680,5390,5390,5390,5390,44
|
|
20240513,202800,6002680,5390,5390,5390,5390,0
|
|
20240513,202700,6002680,5390,5390,5390,5390,0
|
|
20240513,202600,6002680,5390,5390,5390,5390,0
|
|
20240513,202500,6002680,5390,5390,5390,5390,0
|
|
20240513,202400,6002680,5390,5390,5390,5390,0
|
|
20240513,202300,6002680,5390,5390,5390,5390,0
|
|
20240513,202200,6002680,5390,5390,5390,5390,0
|
|
20240513,202100,6002680,5390,5390,5390,5390,0
|
|
20240513,202000,6002680,5390,5390,5390,5390,0
|
|
20240513,201900,6002680,5390,5390,5390,5390,0
|
|
20240513,201800,6002680,5390,5390,5390,5390,0
|
|
20240513,201700,6002680,5390,5390,5390,5390,0
|
|
20240513,201600,6002680,5390,5390,5390,5390,0
|
|
20240513,201500,6002680,5390,5390,5390,5390,0
|
|
20240513,201400,6002680,5390,5390,5390,5390,0
|
|
20240513,201300,6002680,5390,5390,5390,5390,0
|
|
20240513,201200,6002680,5390,5390,5390,5390,0
|
|
20240513,201100,6002680,5390,5390,5390,5390,0
|
|
20240513,201000,6002680,5390,5390,5390,5390,0
|
|
20240513,200900,6002680,5390,5390,5390,5390,0
|
|
20240513,200800,6002680,5390,5390,5390,5390,0
|
|
20240513,200700,6002680,5390,5390,5390,5390,0
|
|
20240513,200600,6002680,5390,5390,5390,5390,0
|
|
20240513,200500,6002680,5390,5390,5390,5390,0
|
|
20240513,200400,6002680,5390,5390,5390,5390,0
|
|
20240513,200300,6002680,5390,5390,5390,5390,0
|
|
20240513,200200,6002680,5390,5390,5390,5390,0
|
|
20240513,200100,6002680,5390,5390,5390,5390,0
|
|
20240513,200000,6002680,5390,5390,5390,5390,0
|
|
20240513,195900,6002680,5390,5390,5390,5390,44
|
|
20240513,195800,6002680,5390,5390,5390,5390,0
|
|
20240513,195700,6002680,5390,5390,5390,5390,0
|
|
20240513,195600,6002680,5390,5390,5390,5390,0
|
|
20240513,195500,6002680,5390,5390,5390,5390,0
|
|
20240513,195400,6002680,5390,5390,5390,5390,0
|
|
20240513,195300,6002680,5390,5390,5390,5390,0
|
|
20240513,195200,6002680,5390,5390,5390,5390,0
|
|
20240513,195100,6002680,5390,5390,5390,5390,0
|
|
20240513,195000,6002680,5390,5390,5390,5390,0
|
|
20240513,194900,6002680,5390,5390,5390,5390,0
|
|
20240513,194800,6002680,5390,5390,5390,5390,0
|
|
20240513,194700,6002680,5390,5390,5390,5390,0
|
|
20240513,194600,6002680,5390,5390,5390,5390,0
|
|
20240513,194500,6002680,5390,5390,5390,5390,0
|
|
20240513,194400,6002680,5390,5390,5390,5390,0
|
|
20240513,194300,6002680,5390,5390,5390,5390,0
|
|
20240513,194200,6002680,5390,5390,5390,5390,0
|
|
20240513,194100,6002680,5390,5390,5390,5390,0
|
|
20240513,194000,6002680,5390,5390,5390,5390,0
|
|
20240513,193900,6002680,5390,5390,5390,5390,0
|
|
20240513,193800,6002680,5390,5390,5390,5390,0
|
|
20240513,193700,6002680,5390,5390,5390,5390,0
|
|
20240513,193600,6002680,5390,5390,5390,5390,0
|
|
20240513,193500,6002680,5390,5390,5390,5390,0
|
|
20240513,193400,6002680,5390,5390,5390,5390,0
|
|
20240513,193300,6002680,5390,5390,5390,5390,0
|
|
20240513,193200,6002680,5390,5390,5390,5390,0
|
|
20240513,193100,6002680,5390,5390,5390,5390,0
|
|
20240513,193000,6002680,5390,5390,5390,5390,0
|
|
20240513,192900,6002680,5390,5390,5390,5390,44
|
|
20240513,192800,6002680,5390,5390,5390,5390,0
|
|
20240513,192700,6002680,5390,5390,5390,5390,0
|
|
20240513,192600,6002680,5390,5390,5390,5390,0
|
|
20240513,192500,6002680,5390,5390,5390,5390,0
|
|
20240513,192400,6002680,5390,5390,5390,5390,0
|
|
20240513,192300,6002680,5390,5390,5390,5390,0
|
|
20240513,192200,6002680,5390,5390,5390,5390,0
|
|
20240513,192100,6002680,5390,5390,5390,5390,0
|
|
20240513,192000,6002680,5390,5390,5390,5390,0
|
|
20240513,191900,6002680,5390,5390,5390,5390,0
|
|
20240513,191800,6002680,5390,5390,5390,5390,0
|
|
20240513,191700,6002680,5390,5390,5390,5390,0
|
|
20240513,191600,6002680,5390,5390,5390,5390,0
|
|
20240513,191500,6002680,5390,5390,5390,5390,0
|
|
20240513,191400,6002680,5390,5390,5390,5390,0
|
|
20240513,191300,6002680,5390,5390,5390,5390,0
|
|
20240513,191200,6002680,5390,5390,5390,5390,0
|
|
20240513,191100,6002680,5390,5390,5390,5390,0
|
|
20240513,191000,6002680,5390,5390,5390,5390,0
|
|
20240513,190900,6002680,5390,5390,5390,5390,0
|
|
20240513,190800,6002680,5390,5390,5390,5390,0
|
|
20240513,190700,6002680,5390,5390,5390,5390,0
|
|
20240513,190600,6002680,5390,5390,5390,5390,0
|
|
20240513,190500,6002680,5390,5390,5390,5390,0
|
|
20240513,190400,6002680,5390,5390,5390,5390,0
|
|
20240513,190300,6002680,5390,5390,5390,5390,0
|
|
20240513,190200,6002680,5390,5390,5390,5390,0
|
|
20240513,190100,6002680,5390,5390,5390,5390,0
|
|
20240513,190000,6002680,5390,5390,5390,5390,0
|
|
20240513,185900,6002680,5390,5390,5390,5390,44
|
|
20240513,185800,6002680,5390,5390,5390,5390,0
|
|
20240513,185700,6002680,5390,5390,5390,5390,0
|
|
20240513,185600,6002680,5390,5390,5390,5390,0
|
|
20240513,185500,6002680,5390,5390,5390,5390,0
|
|
20240513,185400,6002680,5390,5390,5390,5390,0
|
|
20240513,185300,6002680,5390,5390,5390,5390,0
|
|
20240513,185200,6002680,5390,5390,5390,5390,0
|
|
20240513,185100,6002680,5390,5390,5390,5390,0
|
|
20240513,185000,6002680,5390,5390,5390,5390,0
|
|
20240513,184900,6002680,5390,5390,5390,5390,0
|
|
20240513,184800,6002680,5390,5390,5390,5390,0
|
|
20240513,184700,6002680,5390,5390,5390,5390,0
|
|
20240513,184600,6002680,5390,5390,5390,5390,0
|
|
20240513,184500,6002680,5390,5390,5390,5390,0
|
|
20240513,184400,6002680,5390,5390,5390,5390,0
|
|
20240513,184300,6002680,5390,5390,5390,5390,0
|
|
20240513,184200,6002680,5390,5390,5390,5390,0
|
|
20240513,184100,6002680,5390,5390,5390,5390,0
|
|
20240513,184000,6002680,5390,5390,5390,5390,0
|
|
20240513,183900,6002680,5390,5390,5390,5390,0
|
|
20240513,183800,6002680,5390,5390,5390,5390,0
|
|
20240513,183700,6002680,5390,5390,5390,5390,0
|
|
20240513,183600,6002680,5390,5390,5390,5390,0
|
|
20240513,183500,6002680,5390,5390,5390,5390,0
|
|
20240513,183400,6002680,5390,5390,5390,5390,0
|
|
20240513,183300,6002680,5390,5390,5390,5390,0
|
|
20240513,183200,6002680,5390,5390,5390,5390,0
|
|
20240513,183100,6002680,5390,5390,5390,5390,0
|
|
20240513,183000,6002680,5390,5390,5390,5390,0
|
|
20240513,182900,6002680,5390,5390,5390,5390,44
|
|
20240513,182800,6002680,5390,5390,5390,5390,0
|
|
20240513,182700,6002680,5390,5390,5390,5390,0
|
|
20240513,182600,6002680,5390,5390,5390,5390,0
|
|
20240513,182500,6002680,5390,5390,5390,5390,0
|
|
20240513,182400,6002680,5390,5390,5390,5390,0
|
|
20240513,182300,6002680,5390,5390,5390,5390,0
|
|
20240513,182200,6002680,5390,5390,5390,5390,0
|
|
20240513,182100,6002680,5390,5390,5390,5390,0
|
|
20240513,182000,6002680,5390,5390,5390,5390,0
|
|
20240513,181900,6002680,5390,5390,5390,5390,0
|
|
20240513,181800,6002680,5390,5390,5390,5390,0
|
|
20240513,181700,6002680,5390,5390,5390,5390,0
|
|
20240513,181600,6002680,5390,5390,5390,5390,0
|
|
20240513,181500,6002680,5390,5390,5390,5390,0
|
|
20240513,181400,6002680,5390,5390,5390,5390,0
|
|
20240513,181300,6002680,5390,5390,5390,5390,0
|
|
20240513,181200,6002680,5390,5390,5390,5390,0
|
|
20240513,181100,6002680,5390,5390,5390,5390,0
|
|
20240513,181000,6002680,5390,5390,5390,5390,0
|
|
20240513,180900,6002680,5390,5390,5390,5390,0
|
|
20240513,180800,6002680,5390,5390,5390,5390,0
|
|
20240513,180700,6002680,5390,5390,5390,5390,0
|
|
20240513,180600,6002680,5390,5390,5390,5390,0
|
|
20240513,180500,6002680,5390,5390,5390,5390,0
|
|
20240513,180400,6002680,5390,5390,5390,5390,0
|
|
20240513,180300,6002680,5390,5390,5390,5390,0
|
|
20240513,180200,6002680,5390,5390,5390,5390,0
|
|
20240513,180100,6002680,5390,5390,5390,5390,0
|
|
20240513,180000,6002680,5390,5390,5390,5390,0
|
|
20240513,175900,6002680,5390,5390,5390,5390,44
|
|
20240513,175800,6002680,5390,5390,5390,5390,0
|
|
20240513,175700,6002680,5390,5390,5390,5390,0
|
|
20240513,175600,6002680,5390,5390,5390,5390,0
|
|
20240513,175500,6002680,5390,5390,5390,5390,0
|
|
20240513,175400,6002680,5390,5390,5390,5390,0
|
|
20240513,175300,6002680,5390,5390,5390,5390,0
|
|
20240513,175200,6002680,5390,5390,5390,5390,0
|
|
20240513,175100,6002680,5390,5390,5390,5390,0
|
|
20240513,175000,6002680,5390,5390,5390,5390,0
|
|
20240513,174900,6002680,5390,5390,5390,5390,0
|
|
20240513,174800,6002680,5390,5390,5390,5390,0
|
|
20240513,174700,6002680,5390,5390,5390,5390,0
|
|
20240513,174600,6002680,5390,5390,5390,5390,0
|
|
20240513,174500,6002680,5390,5390,5390,5390,0
|
|
20240513,174400,6002680,5390,5390,5390,5390,0
|
|
20240513,174300,6002680,5390,5390,5390,5390,0
|
|
20240513,174200,6002680,5390,5390,5390,5390,0
|
|
20240513,174100,6002680,5390,5390,5390,5390,0
|
|
20240513,174000,6002680,5390,5390,5390,5390,0
|
|
20240513,173900,6002680,5390,5390,5390,5390,0
|
|
20240513,173800,6002680,5390,5390,5390,5390,0
|
|
20240513,173700,6002680,5390,5390,5390,5390,0
|
|
20240513,173600,6002680,5390,5390,5390,5390,0
|
|
20240513,173500,6002680,5390,5390,5390,5390,0
|
|
20240513,173400,6002680,5390,5390,5390,5390,0
|
|
20240513,173300,6002680,5390,5390,5390,5390,0
|
|
20240513,173200,6002680,5390,5390,5390,5390,0
|
|
20240513,173100,6002680,5390,5390,5390,5390,0
|
|
20240513,173000,6002680,5390,5390,5390,5390,0
|
|
20240513,172900,6002680,5390,5390,5390,5390,44
|
|
20240513,172800,6002680,5390,5390,5390,5390,0
|
|
20240513,172700,6002680,5390,5390,5390,5390,0
|
|
20240513,172600,6002680,5390,5390,5390,5390,0
|
|
20240513,172500,6002680,5390,5390,5390,5390,0
|
|
20240513,172400,6002680,5390,5390,5390,5390,0
|
|
20240513,172300,6002680,5390,5390,5390,5390,0
|
|
20240513,172200,6002680,5390,5390,5390,5390,0
|
|
20240513,172100,6002680,5390,5390,5390,5390,0
|
|
20240513,172000,6002680,5390,5390,5390,5390,0
|
|
20240513,171900,6002680,5390,5390,5390,5390,0
|
|
20240513,171800,6002680,5390,5390,5390,5390,0
|
|
20240513,171700,6002680,5390,5390,5390,5390,0
|
|
20240513,171600,6002680,5390,5390,5390,5390,0
|
|
20240513,171500,6002680,5390,5390,5390,5390,0
|
|
20240513,171400,6002680,5390,5390,5390,5390,0
|
|
20240513,171300,6002680,5390,5390,5390,5390,0
|
|
20240513,171200,6002680,5390,5390,5390,5390,0
|
|
20240513,171100,6002680,5390,5390,5390,5390,0
|
|
20240513,171000,6002680,5390,5390,5390,5390,0
|
|
20240513,170900,6002680,5390,5390,5390,5390,0
|
|
20240513,170800,6002680,5390,5390,5390,5390,0
|
|
20240513,170700,6002680,5390,5390,5390,5390,0
|
|
20240513,170600,6002680,5390,5390,5390,5390,0
|
|
20240513,170500,6002680,5390,5390,5390,5390,0
|
|
20240513,170400,6002680,5390,5390,5390,5390,0
|
|
20240513,170300,6002680,5390,5390,5390,5390,0
|
|
20240513,170200,6002680,5390,5390,5390,5390,0
|
|
20240513,170100,6002680,5390,5390,5390,5390,0
|
|
20240513,170000,6002680,5390,5390,5390,5390,0
|
|
20240513,165900,6002680,5390,5390,5390,5390,44
|
|
20240513,165800,6002680,5390,5390,5390,5390,0
|
|
20240513,165700,6002680,5390,5390,5390,5390,0
|
|
20240513,165600,6002680,5390,5390,5390,5390,0
|
|
20240513,165500,6002680,5390,5390,5390,5390,0
|
|
20240513,165400,6002680,5390,5390,5390,5390,0
|
|
20240513,165300,6002680,5390,5390,5390,5390,0
|
|
20240513,165200,6002680,5390,5390,5390,5390,0
|
|
20240513,165100,6002680,5390,5390,5390,5390,0
|
|
20240513,165000,6002680,5390,5390,5390,5390,0
|
|
20240513,164900,6002680,5390,5390,5390,5390,0
|
|
20240513,164800,6002680,5390,5390,5390,5390,0
|
|
20240513,164700,6002680,5390,5390,5390,5390,0
|
|
20240513,164600,6002680,5390,5390,5390,5390,0
|
|
20240513,164500,6002680,5390,5390,5390,5390,0
|
|
20240513,164400,6002680,5390,5390,5390,5390,0
|
|
20240513,164300,6002680,5390,5390,5390,5390,0
|
|
20240513,164200,6002680,5390,5390,5390,5390,0
|
|
20240513,164100,6002680,5390,5390,5390,5390,0
|
|
20240513,164000,6002680,5390,5390,5390,5390,0
|
|
20240513,163900,6002680,5390,5390,5390,5390,0
|
|
20240513,163800,6002680,5390,5390,5390,5390,0
|
|
20240513,163700,6002680,5390,5390,5390,5390,0
|
|
20240513,163600,6002680,5390,5390,5390,5390,0
|
|
20240513,163500,6002680,5390,5390,5390,5390,0
|
|
20240513,163400,6002680,5390,5390,5390,5390,0
|
|
20240513,163300,6002680,5390,5390,5390,5390,0
|
|
20240513,163200,6002680,5390,5390,5390,5390,0
|
|
20240513,163100,6002680,5390,5390,5390,5390,0
|
|
20240513,163000,6002680,5390,5390,5390,5390,0
|
|
20240513,162900,6002680,5390,5390,5390,5390,44
|
|
20240513,162800,6002680,5390,5390,5390,5390,0
|
|
20240513,162700,6002680,5390,5390,5390,5390,0
|
|
20240513,162600,6002680,5390,5390,5390,5390,0
|
|
20240513,162500,6002680,5390,5390,5390,5390,0
|
|
20240513,162400,6002680,5390,5390,5390,5390,0
|
|
20240513,162300,6002680,5390,5390,5390,5390,0
|
|
20240513,162200,6002680,5390,5390,5390,5390,0
|
|
20240513,162100,6002680,5390,5390,5390,5390,0
|
|
20240513,162000,6002680,5390,5390,5390,5390,0
|
|
20240513,161900,6002680,5390,5390,5390,5390,0
|
|
20240513,161800,6002680,5390,5390,5390,5390,0
|
|
20240513,161700,6002680,5390,5390,5390,5390,0
|
|
20240513,161600,6002680,5390,5390,5390,5390,0
|
|
20240513,161500,6002680,5390,5390,5390,5390,0
|
|
20240513,161400,6002680,5390,5390,5390,5390,0
|
|
20240513,161300,6002680,5390,5390,5390,5390,0
|
|
20240513,161200,6002680,5390,5390,5390,5390,0
|
|
20240513,161100,6002680,5390,5390,5390,5390,0
|
|
20240513,161000,6002680,5390,5390,5390,5390,0
|
|
20240513,160900,6002680,5390,5390,5390,5390,0
|
|
20240513,160800,6002680,5390,5390,5390,5390,0
|
|
20240513,160700,6002680,5390,5390,5390,5390,0
|
|
20240513,160600,6002680,5390,5390,5390,5390,0
|
|
20240513,160500,6002680,5390,5390,5390,5390,0
|
|
20240513,160400,6002680,5390,5390,5390,5390,0
|
|
20240513,160300,6002680,5390,5390,5390,5390,0
|
|
20240513,160200,6002680,5390,5390,5390,5390,0
|
|
20240513,160100,6002680,5390,5390,5390,5390,0
|
|
20240513,160000,6002680,5390,5390,5390,5390,0
|
|
20240513,155900,6002680,5390,5390,5390,5390,44
|
|
20240513,155800,6002680,5390,5390,5390,5390,0
|
|
20240513,155700,6002680,5390,5390,5390,5390,0
|
|
20240513,155600,6002680,5390,5390,5390,5390,0
|
|
20240513,155500,6002680,5390,5390,5390,5390,0
|
|
20240513,155400,6002680,5390,5390,5390,5390,0
|
|
20240513,155300,6002680,5390,5390,5390,5390,0
|
|
20240513,155200,6002680,5390,5390,5390,5390,0
|
|
20240513,155100,6002680,5390,5390,5390,5390,0
|
|
20240513,155000,6002680,5390,5390,5390,5390,0
|
|
20240513,154900,6002680,5390,5390,5390,5390,0
|
|
20240513,154800,6002680,5390,5390,5390,5390,0
|
|
20240513,154700,6002680,5390,5390,5390,5390,0
|
|
20240513,154600,6002680,5390,5390,5390,5390,0
|
|
20240513,154500,6002680,5390,5390,5390,5390,0
|
|
20240513,154400,6002680,5390,5390,5390,5390,0
|
|
20240513,154300,6002680,5390,5390,5390,5390,0
|
|
20240513,154200,6002680,5390,5390,5390,5390,0
|
|
20240513,154100,6002680,5390,5390,5390,5390,0
|
|
20240513,154000,6002680,5390,5390,5390,5390,0
|
|
20240513,153900,6002680,5390,5390,5390,5390,0
|
|
20240513,153800,6002680,5390,5390,5390,5390,0
|
|
20240513,153700,6002680,5390,5390,5390,5390,0
|
|
20240513,153600,6002680,5390,5390,5390,5390,0
|
|
20240513,153500,6002680,5390,5390,5390,5390,0
|
|
20240513,153400,6002680,5390,5390,5390,5390,0
|
|
20240513,153300,6002680,5390,5390,5390,5390,0
|
|
20240513,153200,6002680,5390,5390,5390,5390,0
|
|
20240513,153100,6002680,5390,5390,5390,5390,0
|
|
20240513,153000,6002680,5390,5390,5390,5390,44
|
|
20240513,152900,5765520,5390,5390,5390,5390,0
|
|
20240513,152800,5765520,5390,5390,5390,5390,0
|
|
20240513,152700,5765520,5390,5390,5390,5390,0
|
|
20240513,152600,5765520,5390,5390,5390,5390,0
|
|
20240513,152500,5765520,5390,5390,5390,5390,0
|
|
20240513,152400,5765520,5390,5390,5390,5390,0
|
|
20240513,152300,5765520,5390,5390,5390,5390,0
|
|
20240513,152200,5765520,5390,5390,5390,5390,0
|
|
20240513,152100,5765520,5390,5390,5390,5390,0
|
|
20240513,152000,5765520,5390,5390,5390,5390,0
|
|
20240513,151900,5765520,5390,5390,5390,5390,1
|
|
20240513,151800,5760130,5380,5380,5380,5380,200
|
|
20240513,151700,4684130,5390,5390,5390,5390,30
|
|
20240513,151600,4522430,5390,5390,5390,5390,20
|
|
20240513,151500,4414630,5390,5390,5390,5390,0
|
|
20240513,151400,4414630,5390,5390,5390,5390,0
|
|
20240513,151300,4414630,5390,5390,5390,5390,0
|
|
20240513,151200,4414630,5390,5390,5390,5390,0
|
|
20240513,151100,4414630,5390,5390,5390,5390,0
|
|
20240513,151000,4414630,5390,5390,5390,5390,0
|
|
20240513,150900,4414630,5390,5390,5390,5390,1
|
|
20240513,150800,4409240,5360,5360,5360,5360,0
|
|
20240513,150700,4409240,5360,5360,5360,5360,0
|
|
20240513,150600,4409240,5360,5360,5360,5360,0
|
|
20240513,150500,4409240,5360,5360,5360,5360,0
|
|
20240513,150400,4409240,5360,5360,5360,5360,0
|
|
20240513,150300,4409240,5360,5360,5360,5360,0
|
|
20240513,150200,4409240,5360,5360,5360,5360,0
|
|
20240513,150100,4409240,5360,5360,5360,5360,0
|
|
20240513,150000,4409240,5360,5360,5360,5360,0
|
|
20240513,145900,4409240,5360,5360,5360,5360,0
|
|
20240513,145800,4409240,5360,5360,5360,5360,0
|
|
20240513,145700,4409240,5360,5360,5360,5360,0
|
|
20240513,145600,4409240,5360,5360,5360,5360,0
|
|
20240513,145500,4409240,5360,5360,5360,5360,0
|
|
20240513,145400,4409240,5360,5360,5360,5360,0
|
|
20240513,145300,4409240,5360,5360,5360,5360,0
|
|
20240513,145200,4409240,5360,5360,5360,5360,0
|
|
20240513,145100,4409240,5360,5360,5360,5360,0
|
|
20240513,145000,4409240,5360,5360,5360,5360,0
|
|
20240513,144900,4409240,5360,5360,5360,5360,0
|
|
20240513,144800,4409240,5360,5360,5360,5360,0
|
|
20240513,144700,4409240,5360,5370,5370,5360,45
|
|
20240513,144600,4168020,5360,5360,5360,5360,0
|
|
20240513,144500,4168020,5360,5360,5360,5360,0
|
|
20240513,144400,4168020,5360,5360,5360,5360,0
|
|
20240513,144300,4168020,5360,5360,5360,5360,0
|
|
20240513,144200,4168020,5360,5360,5360,5360,0
|
|
20240513,144100,4168020,5360,5360,5360,5360,0
|
|
20240513,144000,4168020,5360,5360,5360,5360,0
|
|
20240513,143900,4168020,5360,5360,5360,5360,0
|
|
20240513,143800,4168020,5360,5360,5360,5360,0
|
|
20240513,143700,4168020,5360,5360,5360,5360,0
|
|
20240513,143600,4168020,5360,5360,5360,5360,0
|
|
20240513,143500,4168020,5360,5360,5360,5360,2
|
|
20240513,143400,4157300,5370,5370,5370,5370,50
|
|
20240513,143300,3888800,5380,5380,5380,5380,0
|
|
20240513,143200,3888800,5380,5380,5380,5380,0
|
|
20240513,143100,3888800,5380,5380,5380,5380,0
|
|
20240513,143000,3888800,5380,5380,5380,5380,0
|
|
20240513,142900,3888800,5380,5380,5380,5380,0
|
|
20240513,142800,3888800,5380,5380,5380,5380,0
|
|
20240513,142700,3888800,5380,5380,5380,5380,0
|
|
20240513,142600,3888800,5380,5380,5380,5380,0
|
|
20240513,142500,3888800,5380,5380,5380,5380,0
|
|
20240513,142400,3888800,5380,5380,5380,5380,0
|
|
20240513,142300,3888800,5380,5380,5380,5380,0
|
|
20240513,142200,3888800,5380,5380,5380,5380,0
|
|
20240513,142100,3888800,5380,5380,5380,5380,0
|
|
20240513,142000,3888800,5380,5380,5380,5380,0
|
|
20240513,141900,3888800,5380,5380,5380,5380,0
|
|
20240513,141800,3888800,5380,5380,5380,5380,0
|
|
20240513,141700,3888800,5380,5380,5380,5380,0
|
|
20240513,141600,3888800,5380,5380,5380,5380,0
|
|
20240513,141500,3888800,5380,5380,5380,5380,0
|
|
20240513,141400,3888800,5380,5380,5380,5380,0
|
|
20240513,141300,3888800,5380,5380,5380,5380,0
|
|
20240513,141200,3888800,5380,5380,5380,5380,0
|
|
20240513,141100,3888800,5380,5380,5380,5380,0
|
|
20240513,141000,3888800,5380,5380,5380,5380,50
|
|
20240513,140900,3619800,5380,5380,5380,5380,0
|
|
20240513,140800,3619800,5380,5380,5380,5380,0
|
|
20240513,140700,3619800,5380,5380,5380,5380,0
|
|
20240513,140600,3619800,5380,5380,5380,5380,0
|
|
20240513,140500,3619800,5380,5370,5380,5370,30
|
|
20240513,140400,3458670,5370,5370,5370,5370,0
|
|
20240513,140300,3458670,5370,5370,5370,5370,0
|
|
20240513,140200,3458670,5370,5370,5370,5370,0
|
|
20240513,140100,3458670,5370,5370,5370,5370,0
|
|
20240513,140000,3458670,5370,5370,5370,5370,0
|
|
20240513,135900,3458670,5370,5370,5370,5370,0
|
|
20240513,135800,3458670,5370,5370,5370,5370,0
|
|
20240513,135700,3458670,5370,5370,5370,5370,0
|
|
20240513,135600,3458670,5370,5370,5370,5370,0
|
|
20240513,135500,3458670,5370,5370,5370,5370,0
|
|
20240513,135400,3458670,5370,5370,5370,5370,0
|
|
20240513,135300,3458670,5370,5370,5370,5370,0
|
|
20240513,135200,3458670,5370,5370,5370,5370,0
|
|
20240513,135100,3458670,5370,5370,5370,5370,50
|
|
20240513,135000,3190170,5390,5390,5390,5390,0
|
|
20240513,134900,3190170,5390,5390,5390,5390,0
|
|
20240513,134800,3190170,5390,5390,5390,5390,0
|
|
20240513,134700,3190170,5390,5390,5390,5390,0
|
|
20240513,134600,3190170,5390,5390,5390,5390,0
|
|
20240513,134500,3190170,5390,5390,5390,5390,0
|
|
20240513,134400,3190170,5390,5390,5390,5390,0
|
|
20240513,134300,3190170,5390,5390,5390,5390,0
|
|
20240513,134200,3190170,5390,5390,5390,5390,0
|
|
20240513,134100,3190170,5390,5390,5390,5390,0
|
|
20240513,134000,3190170,5390,5390,5390,5390,0
|
|
20240513,133900,3190170,5390,5390,5390,5390,0
|
|
20240513,133800,3190170,5390,5390,5390,5390,0
|
|
20240513,133700,3190170,5390,5390,5390,5390,0
|
|
20240513,133600,3190170,5390,5390,5390,5390,0
|
|
20240513,133500,3190170,5390,5390,5390,5390,0
|
|
20240513,133400,3190170,5390,5390,5390,5390,0
|
|
20240513,133300,3190170,5390,5390,5390,5390,0
|
|
20240513,133200,3190170,5390,5390,5390,5390,0
|
|
20240513,133100,3190170,5390,5390,5390,5390,0
|
|
20240513,133000,3190170,5390,5390,5390,5390,0
|
|
20240513,132900,3190170,5390,5390,5390,5390,0
|
|
20240513,132800,3190170,5390,5390,5390,5390,0
|
|
20240513,132700,3190170,5390,5390,5390,5390,0
|
|
20240513,132600,3190170,5390,5390,5390,5390,0
|
|
20240513,132500,3190170,5390,5390,5390,5390,0
|
|
20240513,132400,3190170,5390,5390,5390,5390,0
|
|
20240513,132300,3190170,5390,5390,5390,5390,0
|
|
20240513,132200,3190170,5390,5390,5390,5390,0
|
|
20240513,132100,3190170,5390,5390,5390,5390,0
|
|
20240513,132000,3190170,5390,5390,5390,5390,0
|
|
20240513,131900,3190170,5390,5390,5390,5390,0
|
|
20240513,131800,3190170,5390,5390,5390,5390,0
|
|
20240513,131700,3190170,5390,5390,5390,5390,0
|
|
20240513,131600,3190170,5390,5390,5390,5390,0
|
|
20240513,131500,3190170,5390,5390,5390,5390,0
|
|
20240513,131400,3190170,5390,5390,5390,5390,0
|
|
20240513,131300,3190170,5390,5390,5390,5390,0
|
|
20240513,131200,3190170,5390,5390,5390,5390,0
|
|
20240513,131100,3190170,5390,5390,5390,5390,0
|
|
20240513,131000,3190170,5390,5390,5390,5390,0
|
|
20240513,130900,3190170,5390,5390,5390,5390,0
|
|
20240513,130800,3190170,5390,5390,5390,5390,0
|
|
20240513,130700,3190170,5390,5390,5390,5390,0
|
|
20240513,130600,3190170,5390,5390,5390,5390,0
|
|
20240513,130500,3190170,5390,5390,5390,5390,0
|
|
20240513,130400,3190170,5390,5390,5390,5390,0
|
|
20240513,130300,3190170,5390,5390,5390,5390,0
|
|
20240513,130200,3190170,5390,5390,5390,5390,0
|
|
20240513,130100,3190170,5390,5390,5390,5390,0
|
|
20240513,130000,3190170,5390,5390,5390,5390,0
|
|
20240513,125900,3190170,5390,5390,5390,5390,0
|
|
20240513,125800,3190170,5390,5390,5390,5390,0
|
|
20240513,125700,3190170,5390,5390,5390,5390,0
|
|
20240513,125600,3190170,5390,5390,5390,5390,0
|
|
20240513,125500,3190170,5390,5390,5390,5390,0
|
|
20240513,125400,3190170,5390,5390,5390,5390,0
|
|
20240513,125300,3190170,5390,5390,5390,5390,0
|
|
20240513,125200,3190170,5390,5390,5390,5390,0
|
|
20240513,125100,3190170,5390,5390,5390,5390,0
|
|
20240513,125000,3190170,5390,5390,5390,5390,0
|
|
20240513,124900,3190170,5390,5390,5390,5390,0
|
|
20240513,124800,3190170,5390,5390,5390,5390,0
|
|
20240513,124700,3190170,5390,5390,5390,5390,0
|
|
20240513,124600,3190170,5390,5390,5390,5390,0
|
|
20240513,124500,3190170,5390,5390,5390,5390,0
|
|
20240513,124400,3190170,5390,5390,5390,5390,0
|
|
20240513,124300,3190170,5390,5390,5390,5390,0
|
|
20240513,124200,3190170,5390,5390,5390,5390,0
|
|
20240513,124100,3190170,5390,5390,5390,5390,0
|
|
20240513,124000,3190170,5390,5390,5390,5390,0
|
|
20240513,123900,3190170,5390,5390,5390,5390,0
|
|
20240513,123800,3190170,5390,5390,5390,5390,0
|
|
20240513,123700,3190170,5390,5390,5390,5390,0
|
|
20240513,123600,3190170,5390,5390,5390,5390,0
|
|
20240513,123500,3190170,5390,5390,5390,5390,0
|
|
20240513,123400,3190170,5390,5390,5390,5390,0
|
|
20240513,123300,3190170,5390,5390,5390,5390,0
|
|
20240513,123200,3190170,5390,5390,5390,5390,0
|
|
20240513,123100,3190170,5390,5390,5390,5390,0
|
|
20240513,123000,3190170,5390,5390,5390,5390,0
|
|
20240513,122900,3190170,5390,5390,5390,5390,0
|
|
20240513,122800,3190170,5390,5390,5390,5390,0
|
|
20240513,122700,3190170,5390,5390,5390,5390,0
|
|
20240513,122600,3190170,5390,5390,5390,5390,0
|
|
20240513,122500,3190170,5390,5390,5390,5390,0
|
|
20240513,122400,3190170,5390,5390,5390,5390,0
|
|
20240513,122300,3190170,5390,5390,5390,5390,0
|
|
20240513,122200,3190170,5390,5390,5390,5390,0
|
|
20240513,122100,3190170,5390,5390,5390,5390,0
|
|
20240513,122000,3190170,5390,5390,5390,5390,0
|
|
20240513,121900,3190170,5390,5390,5390,5390,0
|
|
20240513,121800,3190170,5390,5390,5390,5390,0
|
|
20240513,121700,3190170,5390,5390,5390,5390,0
|
|
20240513,121600,3190170,5390,5390,5390,5390,0
|
|
20240513,121500,3190170,5390,5390,5390,5390,0
|
|
20240513,121400,3190170,5390,5390,5390,5390,0
|
|
20240513,121300,3190170,5390,5390,5390,5390,0
|
|
20240513,121200,3190170,5390,5390,5390,5390,0
|
|
20240513,121100,3190170,5390,5390,5390,5390,0
|
|
20240513,121000,3190170,5390,5390,5390,5390,0
|
|
20240513,120900,3190170,5390,5390,5390,5390,0
|
|
20240513,120800,3190170,5390,5390,5390,5390,0
|
|
20240513,120700,3190170,5390,5390,5390,5390,0
|
|
20240513,120600,3190170,5390,5390,5390,5390,0
|
|
20240513,120500,3190170,5390,5390,5390,5390,0
|
|
20240513,120400,3190170,5390,5390,5390,5390,0
|
|
20240513,120300,3190170,5390,5390,5390,5390,0
|
|
20240513,120200,3190170,5390,5390,5390,5390,0
|
|
20240513,120100,3190170,5390,5390,5390,5390,0
|
|
20240513,120000,3190170,5390,5390,5390,5390,0
|
|
20240513,115900,3190170,5390,5390,5390,5390,0
|
|
20240513,115800,3190170,5390,5390,5390,5390,0
|
|
20240513,115700,3190170,5390,5390,5390,5390,0
|
|
20240513,115600,3190170,5390,5390,5390,5390,0
|
|
20240513,115500,3190170,5390,5390,5390,5390,0
|
|
20240513,115400,3190170,5390,5390,5390,5390,0
|
|
20240513,115300,3190170,5390,5390,5390,5390,0
|
|
20240513,115200,3190170,5390,5390,5390,5390,0
|
|
20240513,115100,3190170,5390,5390,5390,5390,0
|
|
20240513,115000,3190170,5390,5390,5390,5390,0
|
|
20240513,114900,3190170,5390,5390,5390,5390,0
|
|
20240513,114800,3190170,5390,5390,5390,5390,0
|
|
20240513,114700,3190170,5390,5390,5390,5390,0
|
|
20240513,114600,3190170,5390,5390,5390,5390,0
|
|
20240513,114500,3190170,5390,5390,5390,5390,0
|
|
20240513,114400,3190170,5390,5390,5390,5390,0
|
|
20240513,114300,3190170,5390,5390,5390,5390,0
|
|
20240513,114200,3190170,5390,5390,5390,5390,0
|
|
20240513,114100,3190170,5390,5390,5390,5390,10
|
|
20240513,114000,3136270,5390,5390,5390,5390,0
|
|
20240513,113900,3136270,5390,5390,5390,5390,0
|
|
20240513,113800,3136270,5390,5390,5390,5390,0
|
|
20240513,113700,3136270,5390,5390,5390,5390,0
|
|
20240513,113600,3136270,5390,5390,5390,5390,0
|
|
20240513,113500,3136270,5390,5390,5390,5390,0
|
|
20240513,113400,3136270,5390,5390,5390,5390,0
|
|
20240513,113300,3136270,5390,5390,5390,5390,0
|
|
20240513,113200,3136270,5390,5390,5390,5390,0
|
|
20240513,113100,3136270,5390,5390,5390,5390,0
|
|
20240513,113000,3136270,5390,5390,5390,5390,0
|
|
20240513,112900,3136270,5390,5390,5390,5390,0
|
|
20240513,112800,3136270,5390,5390,5390,5390,0
|
|
20240513,112700,3136270,5390,5390,5390,5390,0
|
|
20240513,112600,3136270,5390,5390,5390,5390,10
|
|
20240513,112500,3082370,5390,5390,5390,5390,0
|
|
20240513,112400,3082370,5390,5390,5390,5390,0
|
|
20240513,112300,3082370,5390,5390,5390,5390,0
|
|
20240513,112200,3082370,5390,5390,5390,5390,0
|
|
20240513,112100,3082370,5390,5390,5390,5390,0
|
|
20240513,112000,3082370,5390,5390,5390,5390,0
|
|
20240513,111900,3082370,5390,5390,5390,5390,0
|
|
20240513,111800,3082370,5390,5390,5390,5390,0
|
|
20240513,111700,3082370,5390,5390,5390,5390,0
|
|
20240513,111600,3082370,5390,5390,5390,5390,0
|
|
20240513,111500,3082370,5390,5390,5390,5390,0
|
|
20240513,111400,3082370,5390,5390,5390,5390,0
|
|
20240513,111300,3082370,5390,5390,5390,5390,0
|
|
20240513,111200,3082370,5390,5390,5390,5390,0
|
|
20240513,111100,3082370,5390,5390,5390,5390,10
|
|
20240513,111000,3028470,5400,5400,5400,5400,0
|
|
20240513,110900,3028470,5400,5400,5400,5400,0
|
|
20240513,110800,3028470,5400,5400,5400,5400,0
|
|
20240513,110700,3028470,5400,5400,5400,5400,0
|
|
20240513,110600,3028470,5400,5400,5400,5400,0
|
|
20240513,110500,3028470,5400,5400,5400,5400,0
|
|
20240513,110400,3028470,5400,5400,5400,5400,0
|
|
20240513,110300,3028470,5400,5400,5400,5400,0
|
|
20240513,110200,3028470,5400,5400,5400,5400,0
|
|
20240513,110100,3028470,5400,5400,5400,5400,0
|
|
20240513,110000,3028470,5400,5400,5400,5400,0
|
|
20240513,105900,3028470,5400,5400,5400,5400,0
|
|
20240513,105800,3028470,5400,5400,5400,5400,0
|
|
20240513,105700,3028470,5400,5400,5400,5400,0
|
|
20240513,105600,3028470,5400,5400,5400,5400,10
|
|
20240513,105500,2974470,5400,5400,5400,5400,0
|
|
20240513,105400,2974470,5400,5400,5400,5400,0
|
|
20240513,105300,2974470,5400,5400,5400,5400,0
|
|
20240513,105200,2974470,5400,5400,5400,5400,0
|
|
20240513,105100,2974470,5400,5400,5400,5400,0
|
|
20240513,105000,2974470,5400,5400,5400,5400,0
|
|
20240513,104900,2974470,5400,5400,5400,5400,0
|
|
20240513,104800,2974470,5400,5400,5400,5400,0
|
|
20240513,104700,2974470,5400,5400,5400,5400,0
|
|
20240513,104600,2974470,5400,5400,5400,5400,0
|
|
20240513,104500,2974470,5400,5400,5400,5400,0
|
|
20240513,104400,2974470,5400,5400,5400,5400,0
|
|
20240513,104300,2974470,5400,5400,5400,5400,0
|
|
20240513,104200,2974470,5400,5400,5400,5400,0
|
|
20240513,104100,2974470,5400,5400,5400,5400,10
|
|
20240513,104000,2920470,5390,5390,5390,5390,0
|
|
20240513,103900,2920470,5390,5390,5390,5390,0
|
|
20240513,103800,2920470,5390,5390,5390,5390,0
|
|
20240513,103700,2920470,5390,5390,5390,5390,0
|
|
20240513,103600,2920470,5390,5390,5390,5390,0
|
|
20240513,103500,2920470,5390,5390,5390,5390,0
|
|
20240513,103400,2920470,5390,5390,5390,5390,1
|
|
20240513,103300,2915080,5350,5350,5350,5350,0
|
|
20240513,103200,2915080,5350,5350,5350,5350,0
|
|
20240513,103100,2915080,5350,5350,5350,5350,0
|
|
20240513,103000,2915080,5350,5360,5360,5350,5
|
|
20240513,102900,2888310,5350,5360,5360,5350,10
|
|
20240513,102800,2834780,5400,5400,5400,5400,0
|
|
20240513,102700,2834780,5400,5400,5400,5400,0
|
|
20240513,102600,2834780,5400,5400,5400,5400,11
|
|
20240513,102500,2775380,5380,5380,5380,5380,0
|
|
20240513,102400,2775380,5380,5380,5380,5380,0
|
|
20240513,102300,2775380,5380,5380,5380,5380,0
|
|
20240513,102200,2775380,5380,5380,5380,5380,0
|
|
20240513,102100,2775380,5380,5380,5380,5380,0
|
|
20240513,102000,2775380,5380,5380,5380,5380,0
|
|
20240513,101900,2775380,5380,5380,5380,5380,0
|
|
20240513,101800,2775380,5380,5380,5380,5380,0
|
|
20240513,101700,2775380,5380,5380,5380,5380,0
|
|
20240513,101600,2775380,5380,5380,5380,5380,0
|
|
20240513,101500,2775380,5380,5380,5380,5380,0
|
|
20240513,101400,2775380,5380,5380,5380,5380,0
|
|
20240513,101300,2775380,5380,5380,5380,5380,0
|
|
20240513,101200,2775380,5380,5380,5380,5380,0
|
|
20240513,101100,2775380,5380,5370,5380,5370,11
|
|
20240513,101000,2716300,5370,5370,5370,5370,0
|
|
20240513,100900,2716300,5370,5370,5370,5370,0
|
|
20240513,100800,2716300,5370,5370,5370,5370,0
|
|
20240513,100700,2716300,5370,5370,5370,5370,0
|
|
20240513,100600,2716300,5370,5370,5370,5370,0
|
|
20240513,100500,2716300,5370,5370,5370,5370,1
|
|
20240513,100400,2710930,5370,5370,5370,5370,1
|
|
20240513,100300,2705560,5370,5370,5370,5370,1
|
|
20240513,100200,2700190,5370,5370,5370,5370,2
|
|
20240513,100100,2689450,5350,5350,5350,5350,0
|
|
20240513,100000,2689450,5350,5350,5350,5350,0
|
|
20240513,095900,2689450,5350,5350,5350,5350,0
|
|
20240513,095800,2689450,5350,5350,5350,5350,1
|
|
20240513,095700,2684100,5360,5360,5360,5360,0
|
|
20240513,095600,2684100,5360,5360,5360,5360,29
|
|
20240513,095500,2528660,5360,5360,5360,5360,0
|
|
20240513,095400,2528660,5360,5360,5360,5360,0
|
|
20240513,095300,2528660,5360,5360,5360,5360,0
|
|
20240513,095200,2528660,5360,5360,5360,5360,0
|
|
20240513,095100,2528660,5360,5360,5360,5360,0
|
|
20240513,095000,2528660,5360,5360,5360,5360,0
|
|
20240513,094900,2528660,5360,5360,5360,5360,0
|
|
20240513,094800,2528660,5360,5360,5360,5360,0
|
|
20240513,094700,2528660,5360,5360,5360,5360,0
|
|
20240513,094600,2528660,5360,5360,5360,5360,0
|
|
20240513,094500,2528660,5360,5360,5360,5360,0
|
|
20240513,094400,2528660,5360,5360,5360,5360,0
|
|
20240513,094300,2528660,5360,5360,5360,5360,0
|
|
20240513,094200,2528660,5360,5360,5360,5360,0
|
|
20240513,094100,2528660,5360,5360,5360,5360,0
|
|
20240513,094000,2528660,5360,5360,5360,5360,0
|
|
20240513,093900,2528660,5360,5360,5360,5360,0
|
|
20240513,093800,2528660,5360,5360,5360,5360,0
|
|
20240513,093700,2528660,5360,5360,5360,5360,0
|
|
20240513,093600,2528660,5360,5360,5360,5360,0
|
|
20240513,093500,2528660,5360,5360,5360,5360,0
|
|
20240513,093400,2528660,5360,5360,5360,5360,0
|
|
20240513,093300,2528660,5360,5360,5360,5360,0
|
|
20240513,093200,2528660,5360,5360,5360,5360,0
|
|
20240513,093100,2528660,5360,5360,5360,5360,0
|
|
20240513,093000,2528660,5360,5360,5360,5360,0
|
|
20240513,092900,2528660,5360,5360,5360,5360,20
|
|
20240513,092800,2421460,5360,5360,5360,5360,3
|
|
20240513,092700,2405380,5370,5370,5370,5370,0
|
|
20240513,092600,2405380,5370,5370,5370,5370,0
|
|
20240513,092500,2405380,5370,5370,5370,5370,0
|
|
20240513,092400,2405380,5370,5370,5370,5370,0
|
|
20240513,092300,2405380,5370,5370,5370,5370,224
|
|
20240513,092200,1202500,5370,5370,5370,5370,0
|
|
20240513,092100,1202500,5370,5370,5370,5370,0
|
|
20240513,092000,1202500,5370,5370,5370,5370,200
|
|
20240513,091900,128500,5370,5370,5370,5370,0
|
|
20240513,091800,128500,5370,5370,5370,5370,0
|
|
20240513,091700,128500,5370,5370,5370,5370,0
|
|
20240513,091600,128500,5370,5370,5370,5370,0
|
|
20240513,091500,128500,5370,5370,5370,5370,0
|
|
20240513,091400,128500,5370,5370,5370,5370,0
|
|
20240513,091300,128500,5370,5370,5370,5370,0
|
|
20240513,091200,128500,5370,5370,5370,5370,0
|
|
20240513,091100,128500,5370,5370,5370,5370,0
|
|
20240513,091000,128500,5370,5370,5370,5370,0
|
|
20240513,090900,128500,5370,5370,5370,5370,0
|
|
20240513,090800,128500,5370,5370,5370,5370,0
|
|
20240513,090700,128500,5370,5350,5370,5350,10
|
|
20240513,090600,74980,5350,5350,5350,5350,0
|
|
20240513,090500,74980,5350,5350,5350,5350,0
|
|
20240513,090400,74980,5350,5350,5350,5350,0
|
|
20240513,090300,74980,5350,5350,5350,5350,0
|
|
20240513,090200,74980,5350,5350,5350,5350,10
|
|
20240513,090100,21480,5370,5370,5370,5370,0
|
|
20240513,090000,21480,5370,5370,5370,5370,4
|