576 lines
26 KiB
CSV
576 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,183300,50092390,6310,6310,6310,6310,908
|
|
20240513,183200,50092390,6310,6310,6310,6310,0
|
|
20240513,183100,50092390,6310,6310,6310,6310,0
|
|
20240513,183000,50092390,6310,6310,6310,6310,0
|
|
20240513,182900,50092390,6310,6310,6310,6310,0
|
|
20240513,182800,50092390,6310,6310,6310,6310,0
|
|
20240513,182700,50092390,6310,6310,6310,6310,0
|
|
20240513,182600,50092390,6310,6310,6310,6310,0
|
|
20240513,182500,50092390,6310,6310,6310,6310,0
|
|
20240513,182400,50092390,6310,6310,6310,6310,0
|
|
20240513,182300,50092390,6310,6310,6310,6310,0
|
|
20240513,182200,50092390,6310,6310,6310,6310,0
|
|
20240513,182100,50092390,6310,6310,6310,6310,0
|
|
20240513,182000,50092390,6310,6310,6310,6310,0
|
|
20240513,181900,50092390,6310,6310,6310,6310,0
|
|
20240513,181800,50092390,6310,6310,6310,6310,0
|
|
20240513,181700,50092390,6310,6310,6310,6310,0
|
|
20240513,181600,50092390,6310,6310,6310,6310,0
|
|
20240513,181500,50092390,6310,6310,6310,6310,0
|
|
20240513,181400,50092390,6310,6310,6310,6310,0
|
|
20240513,181300,50092390,6310,6310,6310,6310,0
|
|
20240513,181200,50092390,6310,6310,6310,6310,0
|
|
20240513,181100,50092390,6310,6310,6310,6310,0
|
|
20240513,181000,50092390,6310,6310,6310,6310,0
|
|
20240513,180900,50092390,6310,6310,6310,6310,0
|
|
20240513,180800,50092390,6310,6310,6310,6310,0
|
|
20240513,180700,50092390,6310,6310,6310,6310,0
|
|
20240513,180600,50092390,6310,6310,6310,6310,0
|
|
20240513,180500,50092390,6310,6310,6310,6310,0
|
|
20240513,180400,50092390,6310,6310,6310,6310,0
|
|
20240513,180300,50092390,6310,6310,6310,6310,908
|
|
20240513,180200,50092390,6310,6310,6310,6310,0
|
|
20240513,180100,50092390,6310,6310,6310,6310,0
|
|
20240513,180000,50092390,6310,6310,6310,6310,0
|
|
20240513,175900,50092390,6310,6310,6310,6310,0
|
|
20240513,175800,50092390,6310,6310,6310,6310,0
|
|
20240513,175700,50092390,6310,6310,6310,6310,0
|
|
20240513,175600,50092390,6310,6310,6310,6310,0
|
|
20240513,175500,50092390,6310,6310,6310,6310,0
|
|
20240513,175400,50092390,6310,6310,6310,6310,0
|
|
20240513,175300,50092390,6310,6310,6310,6310,0
|
|
20240513,175200,50092390,6310,6310,6310,6310,0
|
|
20240513,175100,50092390,6310,6310,6310,6310,0
|
|
20240513,175000,50092390,6310,6310,6310,6310,0
|
|
20240513,174900,50092390,6310,6310,6310,6310,0
|
|
20240513,174800,50092390,6310,6310,6310,6310,0
|
|
20240513,174700,50092390,6310,6310,6310,6310,0
|
|
20240513,174600,50092390,6310,6310,6310,6310,0
|
|
20240513,174500,50092390,6310,6310,6310,6310,0
|
|
20240513,174400,50092390,6310,6310,6310,6310,0
|
|
20240513,174300,50092390,6310,6310,6310,6310,0
|
|
20240513,174200,50092390,6310,6310,6310,6310,0
|
|
20240513,174100,50092390,6310,6310,6310,6310,0
|
|
20240513,174000,50092390,6310,6310,6310,6310,0
|
|
20240513,173900,50092390,6310,6310,6310,6310,0
|
|
20240513,173800,50092390,6310,6310,6310,6310,0
|
|
20240513,173700,50092390,6310,6310,6310,6310,0
|
|
20240513,173600,50092390,6310,6310,6310,6310,0
|
|
20240513,173500,50092390,6310,6310,6310,6310,0
|
|
20240513,173400,50092390,6310,6310,6310,6310,0
|
|
20240513,173300,50092390,6310,6310,6310,6310,908
|
|
20240513,173200,50092390,6310,6310,6310,6310,0
|
|
20240513,173100,50092390,6310,6310,6310,6310,0
|
|
20240513,173000,50092390,6310,6310,6310,6310,0
|
|
20240513,172900,50092390,6310,6310,6310,6310,0
|
|
20240513,172800,50092390,6310,6310,6310,6310,0
|
|
20240513,172700,50092390,6310,6310,6310,6310,0
|
|
20240513,172600,50092390,6310,6310,6310,6310,0
|
|
20240513,172500,50092390,6310,6310,6310,6310,0
|
|
20240513,172400,50092390,6310,6310,6310,6310,0
|
|
20240513,172300,50092390,6310,6310,6310,6310,0
|
|
20240513,172200,50092390,6310,6310,6310,6310,0
|
|
20240513,172100,50092390,6310,6310,6310,6310,0
|
|
20240513,172000,50092390,6310,6310,6310,6310,0
|
|
20240513,171900,50092390,6310,6310,6310,6310,0
|
|
20240513,171800,50092390,6310,6310,6310,6310,0
|
|
20240513,171700,50092390,6310,6310,6310,6310,0
|
|
20240513,171600,50092390,6310,6310,6310,6310,0
|
|
20240513,171500,50092390,6310,6310,6310,6310,0
|
|
20240513,171400,50092390,6310,6310,6310,6310,0
|
|
20240513,171300,50092390,6310,6310,6310,6310,0
|
|
20240513,171200,50092390,6310,6310,6310,6310,0
|
|
20240513,171100,50092390,6310,6310,6310,6310,0
|
|
20240513,171000,50092390,6310,6310,6310,6310,0
|
|
20240513,170900,50092390,6310,6310,6310,6310,0
|
|
20240513,170800,50092390,6310,6310,6310,6310,0
|
|
20240513,170700,50092390,6310,6310,6310,6310,0
|
|
20240513,170600,50092390,6310,6310,6310,6310,0
|
|
20240513,170500,50092390,6310,6310,6310,6310,0
|
|
20240513,170400,50092390,6310,6310,6310,6310,0
|
|
20240513,170300,50092390,6310,6310,6310,6310,908
|
|
20240513,170200,50092390,6310,6310,6310,6310,0
|
|
20240513,170100,50092390,6310,6310,6310,6310,0
|
|
20240513,170000,50092390,6310,6310,6310,6310,0
|
|
20240513,165900,50092390,6310,6310,6310,6310,0
|
|
20240513,165800,50092390,6310,6310,6310,6310,0
|
|
20240513,165700,50092390,6310,6310,6310,6310,0
|
|
20240513,165600,50092390,6310,6310,6310,6310,0
|
|
20240513,165500,50092390,6310,6310,6310,6310,0
|
|
20240513,165400,50092390,6310,6310,6310,6310,0
|
|
20240513,165300,50092390,6310,6310,6310,6310,0
|
|
20240513,165200,50092390,6310,6310,6310,6310,0
|
|
20240513,165100,50092390,6310,6310,6310,6310,0
|
|
20240513,165000,50092390,6310,6310,6310,6310,0
|
|
20240513,164900,50092390,6310,6310,6310,6310,0
|
|
20240513,164800,50092390,6310,6310,6310,6310,0
|
|
20240513,164700,50092390,6310,6310,6310,6310,0
|
|
20240513,164600,50092390,6310,6310,6310,6310,0
|
|
20240513,164500,50092390,6310,6310,6310,6310,0
|
|
20240513,164400,50092390,6310,6310,6310,6310,0
|
|
20240513,164300,50092390,6310,6310,6310,6310,0
|
|
20240513,164200,50092390,6310,6310,6310,6310,0
|
|
20240513,164100,50092390,6310,6310,6310,6310,0
|
|
20240513,164000,50092390,6310,6310,6310,6310,0
|
|
20240513,163900,50092390,6310,6310,6310,6310,0
|
|
20240513,163800,50092390,6310,6310,6310,6310,0
|
|
20240513,163700,50092390,6310,6310,6310,6310,0
|
|
20240513,163600,50092390,6310,6310,6310,6310,0
|
|
20240513,163500,50092390,6310,6310,6310,6310,0
|
|
20240513,163400,50092390,6310,6310,6310,6310,0
|
|
20240513,163300,50092390,6310,6310,6310,6310,908
|
|
20240513,163200,50092390,6310,6310,6310,6310,0
|
|
20240513,163100,50092390,6310,6310,6310,6310,0
|
|
20240513,163000,50092390,6310,6310,6310,6310,0
|
|
20240513,162900,50092390,6310,6310,6310,6310,0
|
|
20240513,162800,50092390,6310,6310,6310,6310,0
|
|
20240513,162700,50092390,6310,6310,6310,6310,0
|
|
20240513,162600,50092390,6310,6310,6310,6310,0
|
|
20240513,162500,50092390,6310,6310,6310,6310,0
|
|
20240513,162400,50092390,6310,6310,6310,6310,0
|
|
20240513,162300,50092390,6310,6310,6310,6310,0
|
|
20240513,162200,50092390,6310,6310,6310,6310,0
|
|
20240513,162100,50092390,6310,6310,6310,6310,0
|
|
20240513,162000,50092390,6310,6310,6310,6310,0
|
|
20240513,161900,50092390,6310,6310,6310,6310,0
|
|
20240513,161800,50092390,6310,6310,6310,6310,0
|
|
20240513,161700,50092390,6310,6310,6310,6310,0
|
|
20240513,161600,50092390,6310,6310,6310,6310,0
|
|
20240513,161500,50092390,6310,6310,6310,6310,0
|
|
20240513,161400,50092390,6310,6310,6310,6310,0
|
|
20240513,161300,50092390,6310,6310,6310,6310,0
|
|
20240513,161200,50092390,6310,6310,6310,6310,0
|
|
20240513,161100,50092390,6310,6310,6310,6310,0
|
|
20240513,161000,50092390,6310,6310,6310,6310,0
|
|
20240513,160900,50092390,6310,6310,6310,6310,0
|
|
20240513,160800,50092390,6310,6310,6310,6310,0
|
|
20240513,160700,50092390,6310,6310,6310,6310,0
|
|
20240513,160600,50092390,6310,6310,6310,6310,0
|
|
20240513,160500,50092390,6310,6310,6310,6310,0
|
|
20240513,160400,50092390,6310,6310,6310,6310,0
|
|
20240513,160300,50092390,6310,6310,6310,6310,908
|
|
20240513,160200,50092390,6310,6310,6310,6310,0
|
|
20240513,160100,50092390,6310,6310,6310,6310,0
|
|
20240513,160000,50092390,6310,6310,6310,6310,0
|
|
20240513,155900,50092390,6310,6310,6310,6310,0
|
|
20240513,155800,50092390,6310,6310,6310,6310,0
|
|
20240513,155700,50092390,6310,6310,6310,6310,0
|
|
20240513,155600,50092390,6310,6310,6310,6310,0
|
|
20240513,155500,50092390,6310,6310,6310,6310,0
|
|
20240513,155400,50092390,6310,6310,6310,6310,0
|
|
20240513,155300,50092390,6310,6310,6310,6310,0
|
|
20240513,155200,50092390,6310,6310,6310,6310,0
|
|
20240513,155100,50092390,6310,6310,6310,6310,0
|
|
20240513,155000,50092390,6310,6310,6310,6310,0
|
|
20240513,154900,50092390,6310,6310,6310,6310,0
|
|
20240513,154800,50092390,6310,6310,6310,6310,0
|
|
20240513,154700,50092390,6310,6310,6310,6310,0
|
|
20240513,154600,50092390,6310,6310,6310,6310,0
|
|
20240513,154500,50092390,6310,6310,6310,6310,0
|
|
20240513,154400,50092390,6310,6310,6310,6310,0
|
|
20240513,154300,50092390,6310,6310,6310,6310,0
|
|
20240513,154200,50092390,6310,6310,6310,6310,0
|
|
20240513,154100,50092390,6310,6310,6310,6310,0
|
|
20240513,154000,50092390,6310,6310,6310,6310,0
|
|
20240513,153900,50092390,6310,6310,6310,6310,0
|
|
20240513,153800,50092390,6310,6310,6310,6310,0
|
|
20240513,153700,50092390,6310,6310,6310,6310,0
|
|
20240513,153600,50092390,6310,6310,6310,6310,0
|
|
20240513,153500,50092390,6310,6310,6310,6310,0
|
|
20240513,153400,50092390,6310,6310,6310,6310,0
|
|
20240513,153300,50092390,6310,6310,6310,6310,908
|
|
20240513,153200,50092390,6310,6310,6310,6310,0
|
|
20240513,153100,50092390,6310,6310,6310,6310,0
|
|
20240513,153000,50092390,6310,6310,6310,6310,908
|
|
20240513,152900,44362910,6400,6400,6400,6400,0
|
|
20240513,152800,44362910,6400,6400,6400,6400,0
|
|
20240513,152700,44362910,6400,6400,6400,6400,0
|
|
20240513,152600,44362910,6400,6400,6400,6400,0
|
|
20240513,152500,44362910,6400,6400,6400,6400,0
|
|
20240513,152400,44362910,6400,6400,6400,6400,0
|
|
20240513,152300,44362910,6400,6400,6400,6400,0
|
|
20240513,152200,44362910,6400,6400,6400,6400,0
|
|
20240513,152100,44362910,6400,6400,6400,6400,0
|
|
20240513,152000,44362910,6400,6400,6400,6400,0
|
|
20240513,151900,44362910,6400,6390,6400,6350,77
|
|
20240513,151800,43873600,6400,6400,6400,6400,0
|
|
20240513,151700,43873600,6400,6400,6400,6400,0
|
|
20240513,151600,43873600,6400,6400,6400,6400,0
|
|
20240513,151500,43873600,6400,6400,6400,6400,0
|
|
20240513,151400,43873600,6400,6400,6400,6400,1
|
|
20240513,151300,43867200,6390,6390,6390,6390,0
|
|
20240513,151200,43867200,6390,6390,6390,6390,0
|
|
20240513,151100,43867200,6390,6390,6390,6390,0
|
|
20240513,151000,43867200,6390,6390,6390,6390,0
|
|
20240513,150900,43867200,6390,6390,6390,6390,1
|
|
20240513,150800,43860810,6410,6410,6410,6410,0
|
|
20240513,150700,43860810,6410,6410,6410,6410,0
|
|
20240513,150600,43860810,6410,6410,6410,6410,0
|
|
20240513,150500,43860810,6410,6410,6410,6410,0
|
|
20240513,150400,43860810,6410,6410,6410,6410,1
|
|
20240513,150300,43854400,6350,6350,6350,6350,0
|
|
20240513,150200,43854400,6350,6410,6410,6350,4690
|
|
20240513,150100,13924160,6430,6430,6430,6430,1
|
|
20240513,150000,13917730,6410,6410,6410,6410,0
|
|
20240513,145900,13917730,6410,6410,6410,6410,0
|
|
20240513,145800,13917730,6410,6410,6410,6410,0
|
|
20240513,145700,13917730,6410,6410,6410,6410,1
|
|
20240513,145600,13911320,6430,6430,6430,6430,0
|
|
20240513,145500,13911320,6430,6430,6430,6430,0
|
|
20240513,145400,13911320,6430,6420,6430,6420,2
|
|
20240513,145300,13898470,6430,6430,6430,6430,0
|
|
20240513,145200,13898470,6430,6430,6430,6430,0
|
|
20240513,145100,13898470,6430,6430,6430,6430,0
|
|
20240513,145000,13898470,6430,6430,6430,6430,1
|
|
20240513,144900,13892040,6410,6410,6410,6410,0
|
|
20240513,144800,13892040,6410,6410,6410,6410,0
|
|
20240513,144700,13892040,6410,6410,6410,6410,0
|
|
20240513,144600,13892040,6410,6410,6410,6410,0
|
|
20240513,144500,13892040,6410,6410,6410,6410,0
|
|
20240513,144400,13892040,6410,6410,6410,6410,0
|
|
20240513,144300,13892040,6410,6410,6410,6410,0
|
|
20240513,144200,13892040,6410,6410,6410,6410,0
|
|
20240513,144100,13892040,6410,6410,6410,6410,0
|
|
20240513,144000,13892040,6410,6410,6410,6410,0
|
|
20240513,143900,13892040,6410,6410,6410,6410,0
|
|
20240513,143800,13892040,6410,6410,6410,6410,0
|
|
20240513,143700,13892040,6410,6410,6410,6410,0
|
|
20240513,143600,13892040,6410,6420,6420,6410,28
|
|
20240513,143500,13712530,6430,6430,6430,6430,0
|
|
20240513,143400,13712530,6430,6430,6430,6430,0
|
|
20240513,143300,13712530,6430,6430,6430,6430,0
|
|
20240513,143200,13712530,6430,6430,6430,6430,0
|
|
20240513,143100,13712530,6430,6430,6430,6430,0
|
|
20240513,143000,13712530,6430,6430,6430,6430,0
|
|
20240513,142900,13712530,6430,6430,6430,6430,0
|
|
20240513,142800,13712530,6430,6430,6430,6430,0
|
|
20240513,142700,13712530,6430,6430,6430,6430,0
|
|
20240513,142600,13712530,6430,6430,6430,6430,1
|
|
20240513,142500,13706100,6410,6420,6420,6410,93
|
|
20240513,142400,13109950,6430,6430,6430,6430,0
|
|
20240513,142300,13109950,6430,6430,6430,6430,0
|
|
20240513,142200,13109950,6430,6430,6430,6430,0
|
|
20240513,142100,13109950,6430,6430,6430,6430,0
|
|
20240513,142000,13109950,6430,6430,6430,6430,30
|
|
20240513,141900,12917050,6430,6430,6430,6430,0
|
|
20240513,141800,12917050,6430,6430,6430,6430,0
|
|
20240513,141700,12917050,6430,6430,6430,6430,0
|
|
20240513,141600,12917050,6430,6430,6430,6430,0
|
|
20240513,141500,12917050,6430,6430,6430,6430,0
|
|
20240513,141400,12917050,6430,6430,6430,6430,5
|
|
20240513,141300,12884900,6430,6430,6430,6430,0
|
|
20240513,141200,12884900,6430,6430,6430,6430,0
|
|
20240513,141100,12884900,6430,6430,6430,6430,0
|
|
20240513,141000,12884900,6430,6430,6430,6430,0
|
|
20240513,140900,12884900,6430,6430,6430,6430,0
|
|
20240513,140800,12884900,6430,6430,6430,6430,0
|
|
20240513,140700,12884900,6430,6430,6430,6430,0
|
|
20240513,140600,12884900,6430,6430,6430,6430,0
|
|
20240513,140500,12884900,6430,6430,6430,6430,0
|
|
20240513,140400,12884900,6430,6430,6430,6430,0
|
|
20240513,140300,12884900,6430,6430,6430,6430,0
|
|
20240513,140200,12884900,6430,6430,6430,6430,0
|
|
20240513,140100,12884900,6430,6430,6430,6430,0
|
|
20240513,140000,12884900,6430,6430,6430,6430,0
|
|
20240513,135900,12884900,6430,6430,6430,6430,0
|
|
20240513,135800,12884900,6430,6430,6430,6430,0
|
|
20240513,135700,12884900,6430,6430,6430,6430,0
|
|
20240513,135600,12884900,6430,6430,6430,6430,0
|
|
20240513,135500,12884900,6430,6430,6430,6430,0
|
|
20240513,135400,12884900,6430,6430,6430,6430,0
|
|
20240513,135300,12884900,6430,6430,6430,6430,0
|
|
20240513,135200,12884900,6430,6430,6430,6430,0
|
|
20240513,135100,12884900,6430,6430,6430,6430,0
|
|
20240513,135000,12884900,6430,6430,6430,6430,0
|
|
20240513,134900,12884900,6430,6430,6430,6430,0
|
|
20240513,134800,12884900,6430,6430,6430,6430,0
|
|
20240513,134700,12884900,6430,6430,6430,6430,0
|
|
20240513,134600,12884900,6430,6430,6430,6430,0
|
|
20240513,134500,12884900,6430,6430,6430,6430,0
|
|
20240513,134400,12884900,6430,6430,6430,6430,0
|
|
20240513,134300,12884900,6430,6430,6430,6430,0
|
|
20240513,134200,12884900,6430,6430,6430,6430,0
|
|
20240513,134100,12884900,6430,6430,6430,6430,0
|
|
20240513,134000,12884900,6430,6430,6430,6430,0
|
|
20240513,133900,12884900,6430,6430,6430,6430,0
|
|
20240513,133800,12884900,6430,6430,6430,6430,0
|
|
20240513,133700,12884900,6430,6430,6430,6430,0
|
|
20240513,133600,12884900,6430,6430,6430,6430,0
|
|
20240513,133500,12884900,6430,6430,6430,6430,0
|
|
20240513,133400,12884900,6430,6430,6430,6430,0
|
|
20240513,133300,12884900,6430,6430,6430,6430,0
|
|
20240513,133200,12884900,6430,6430,6430,6430,0
|
|
20240513,133100,12884900,6430,6430,6430,6430,0
|
|
20240513,133000,12884900,6430,6430,6430,6430,0
|
|
20240513,132900,12884900,6430,6430,6430,6430,0
|
|
20240513,132800,12884900,6430,6430,6430,6430,0
|
|
20240513,132700,12884900,6430,6430,6430,6430,0
|
|
20240513,132600,12884900,6430,6430,6430,6430,0
|
|
20240513,132500,12884900,6430,6430,6430,6430,0
|
|
20240513,132400,12884900,6430,6430,6430,6430,0
|
|
20240513,132300,12884900,6430,6430,6430,6430,0
|
|
20240513,132200,12884900,6430,6430,6430,6430,0
|
|
20240513,132100,12884900,6430,6430,6430,6430,0
|
|
20240513,132000,12884900,6430,6430,6430,6430,0
|
|
20240513,131900,12884900,6430,6430,6430,6430,0
|
|
20240513,131800,12884900,6430,6430,6430,6430,10
|
|
20240513,131700,12820600,6430,6430,6430,6430,0
|
|
20240513,131600,12820600,6430,6430,6430,6430,3
|
|
20240513,131500,12801310,6430,6430,6430,6430,10
|
|
20240513,131400,12737010,6430,6430,6430,6430,0
|
|
20240513,131300,12737010,6430,6430,6430,6430,0
|
|
20240513,131200,12737010,6430,6430,6430,6430,0
|
|
20240513,131100,12737010,6430,6430,6430,6430,0
|
|
20240513,131000,12737010,6430,6430,6430,6430,0
|
|
20240513,130900,12737010,6430,6430,6430,6430,0
|
|
20240513,130800,12737010,6430,6430,6430,6430,0
|
|
20240513,130700,12737010,6430,6430,6430,6430,0
|
|
20240513,130600,12737010,6430,6430,6430,6430,0
|
|
20240513,130500,12737010,6430,6430,6430,6430,0
|
|
20240513,130400,12737010,6430,6430,6430,6430,0
|
|
20240513,130300,12737010,6430,6430,6430,6430,0
|
|
20240513,130200,12737010,6430,6430,6430,6430,0
|
|
20240513,130100,12737010,6430,6430,6430,6430,0
|
|
20240513,130000,12737010,6430,6430,6430,6430,0
|
|
20240513,125900,12737010,6430,6430,6430,6430,0
|
|
20240513,125800,12737010,6430,6430,6430,6430,0
|
|
20240513,125700,12737010,6430,6430,6430,6430,0
|
|
20240513,125600,12737010,6430,6430,6430,6430,0
|
|
20240513,125500,12737010,6430,6430,6430,6430,0
|
|
20240513,125400,12737010,6430,6430,6430,6430,0
|
|
20240513,125300,12737010,6430,6430,6430,6430,0
|
|
20240513,125200,12737010,6430,6430,6430,6430,0
|
|
20240513,125100,12737010,6430,6430,6430,6430,0
|
|
20240513,125000,12737010,6430,6430,6430,6430,0
|
|
20240513,124900,12737010,6430,6430,6430,6430,0
|
|
20240513,124800,12737010,6430,6430,6430,6430,0
|
|
20240513,124700,12737010,6430,6420,6430,6420,3
|
|
20240513,124600,12717740,6430,6430,6430,6430,0
|
|
20240513,124500,12717740,6430,6430,6430,6430,1
|
|
20240513,124400,12711310,6410,6410,6410,6410,40
|
|
20240513,124300,12454910,6430,6430,6430,6430,69
|
|
20240513,124200,12011240,6430,6430,6430,6430,0
|
|
20240513,124100,12011240,6430,6430,6430,6430,0
|
|
20240513,124000,12011240,6430,6430,6430,6430,0
|
|
20240513,123900,12011240,6430,6430,6430,6430,0
|
|
20240513,123800,12011240,6430,6430,6430,6430,0
|
|
20240513,123700,12011240,6430,6430,6430,6430,0
|
|
20240513,123600,12011240,6430,6430,6430,6430,0
|
|
20240513,123500,12011240,6430,6430,6430,6430,0
|
|
20240513,123400,12011240,6430,6430,6430,6430,0
|
|
20240513,123300,12011240,6430,6430,6430,6430,0
|
|
20240513,123200,12011240,6430,6430,6430,6430,0
|
|
20240513,123100,12011240,6430,6430,6430,6430,0
|
|
20240513,123000,12011240,6430,6430,6430,6430,0
|
|
20240513,122900,12011240,6430,6430,6430,6430,0
|
|
20240513,122800,12011240,6430,6430,6430,6430,0
|
|
20240513,122700,12011240,6430,6430,6430,6430,0
|
|
20240513,122600,12011240,6430,6430,6430,6430,0
|
|
20240513,122500,12011240,6430,6430,6430,6430,0
|
|
20240513,122400,12011240,6430,6430,6430,6430,0
|
|
20240513,122300,12011240,6430,6430,6430,6430,0
|
|
20240513,122200,12011240,6430,6430,6430,6430,0
|
|
20240513,122100,12011240,6430,6430,6430,6430,0
|
|
20240513,122000,12011240,6430,6430,6430,6430,0
|
|
20240513,121900,12011240,6430,6430,6430,6430,0
|
|
20240513,121800,12011240,6430,6430,6430,6430,0
|
|
20240513,121700,12011240,6430,6430,6430,6430,0
|
|
20240513,121600,12011240,6430,6430,6430,6430,0
|
|
20240513,121500,12011240,6430,6430,6430,6430,0
|
|
20240513,121400,12011240,6430,6430,6430,6430,0
|
|
20240513,121300,12011240,6430,6420,6430,6420,61
|
|
20240513,121200,11619610,6430,6430,6430,6430,0
|
|
20240513,121100,11619610,6430,6430,6430,6430,0
|
|
20240513,121000,11619610,6430,6430,6430,6430,0
|
|
20240513,120900,11619610,6430,6430,6430,6430,0
|
|
20240513,120800,11619610,6430,6430,6430,6430,0
|
|
20240513,120700,11619610,6430,6430,6430,6430,0
|
|
20240513,120600,11619610,6430,6430,6430,6430,0
|
|
20240513,120500,11619610,6430,6430,6430,6430,0
|
|
20240513,120400,11619610,6430,6430,6430,6430,0
|
|
20240513,120300,11619610,6430,6430,6430,6430,0
|
|
20240513,120200,11619610,6430,6430,6430,6430,2
|
|
20240513,120100,11606750,6430,6430,6430,6430,1
|
|
20240513,120000,11600320,6430,6430,6430,6430,11
|
|
20240513,115900,11529590,6430,6430,6430,6430,0
|
|
20240513,115800,11529590,6430,6430,6430,6430,1
|
|
20240513,115700,11523160,6430,6430,6430,6430,0
|
|
20240513,115600,11523160,6430,6430,6430,6430,0
|
|
20240513,115500,11523160,6430,6430,6430,6430,12
|
|
20240513,115400,11446000,6430,6430,6430,6430,0
|
|
20240513,115300,11446000,6430,6430,6430,6430,0
|
|
20240513,115200,11446000,6430,6430,6430,6430,0
|
|
20240513,115100,11446000,6430,6430,6430,6430,0
|
|
20240513,115000,11446000,6430,6430,6430,6430,0
|
|
20240513,114900,11446000,6430,6430,6430,6430,0
|
|
20240513,114800,11446000,6430,6430,6430,6430,0
|
|
20240513,114700,11446000,6430,6430,6430,6430,0
|
|
20240513,114600,11446000,6430,6440,6440,6430,20
|
|
20240513,114500,11317390,6450,6450,6450,6450,0
|
|
20240513,114400,11317390,6450,6450,6450,6450,0
|
|
20240513,114300,11317390,6450,6450,6450,6450,0
|
|
20240513,114200,11317390,6450,6450,6450,6450,16
|
|
20240513,114100,11214190,6450,6450,6450,6450,0
|
|
20240513,114000,11214190,6450,6450,6450,6450,0
|
|
20240513,113900,11214190,6450,6450,6450,6450,0
|
|
20240513,113800,11214190,6450,6450,6450,6450,0
|
|
20240513,113700,11214190,6450,6450,6450,6450,0
|
|
20240513,113600,11214190,6450,6450,6450,6450,0
|
|
20240513,113500,11214190,6450,6460,6460,6450,2
|
|
20240513,113400,11201280,6430,6430,6430,6430,30
|
|
20240513,113300,11008380,6460,6460,6460,6460,0
|
|
20240513,113200,11008380,6460,6460,6460,6460,0
|
|
20240513,113100,11008380,6460,6460,6460,6460,0
|
|
20240513,113000,11008380,6460,6460,6460,6460,0
|
|
20240513,112900,11008380,6460,6460,6460,6460,0
|
|
20240513,112800,11008380,6460,6460,6460,6460,0
|
|
20240513,112700,11008380,6460,6460,6460,6460,0
|
|
20240513,112600,11008380,6460,6460,6460,6460,0
|
|
20240513,112500,11008380,6460,6460,6460,6460,0
|
|
20240513,112400,11008380,6460,6450,6460,6450,45
|
|
20240513,112300,10718050,6450,6450,6450,6450,0
|
|
20240513,112200,10718050,6450,6450,6450,6450,0
|
|
20240513,112100,10718050,6450,6450,6450,6450,0
|
|
20240513,112000,10718050,6450,6450,6450,6450,0
|
|
20240513,111900,10718050,6450,6450,6450,6450,0
|
|
20240513,111800,10718050,6450,6450,6450,6450,0
|
|
20240513,111700,10718050,6450,6450,6450,6450,0
|
|
20240513,111600,10718050,6450,6450,6450,6450,0
|
|
20240513,111500,10718050,6450,6450,6450,6450,0
|
|
20240513,111400,10718050,6450,6450,6450,6450,0
|
|
20240513,111300,10718050,6450,6450,6450,6450,0
|
|
20240513,111200,10718050,6450,6450,6450,6450,0
|
|
20240513,111100,10718050,6450,6450,6450,6450,0
|
|
20240513,111000,10718050,6450,6450,6450,6450,0
|
|
20240513,110900,10718050,6450,6450,6450,6450,0
|
|
20240513,110800,10718050,6450,6450,6450,6450,0
|
|
20240513,110700,10718050,6450,6450,6450,6450,0
|
|
20240513,110600,10718050,6450,6450,6450,6450,0
|
|
20240513,110500,10718050,6450,6450,6450,6450,0
|
|
20240513,110400,10718050,6450,6450,6450,6450,0
|
|
20240513,110300,10718050,6450,6450,6450,6450,0
|
|
20240513,110200,10718050,6450,6450,6450,6450,0
|
|
20240513,110100,10718050,6450,6450,6450,6450,6
|
|
20240513,110000,10679350,6450,6450,6450,6450,0
|
|
20240513,105900,10679350,6450,6450,6450,6450,0
|
|
20240513,105800,10679350,6450,6450,6450,6450,0
|
|
20240513,105700,10679350,6450,6450,6450,6450,0
|
|
20240513,105600,10679350,6450,6450,6450,6450,0
|
|
20240513,105500,10679350,6450,6450,6450,6450,7
|
|
20240513,105400,10634200,6460,6460,6460,6460,0
|
|
20240513,105300,10634200,6460,6460,6460,6460,0
|
|
20240513,105200,10634200,6460,6460,6460,6460,0
|
|
20240513,105100,10634200,6460,6460,6460,6460,0
|
|
20240513,105000,10634200,6460,6460,6460,6460,0
|
|
20240513,104900,10634200,6460,6460,6460,6460,0
|
|
20240513,104800,10634200,6460,6460,6460,6460,0
|
|
20240513,104700,10634200,6460,6460,6460,6460,0
|
|
20240513,104600,10634200,6460,6460,6460,6460,0
|
|
20240513,104500,10634200,6460,6460,6460,6460,0
|
|
20240513,104400,10634200,6460,6460,6460,6460,0
|
|
20240513,104300,10634200,6460,6460,6460,6460,0
|
|
20240513,104200,10634200,6460,6460,6460,6460,0
|
|
20240513,104100,10634200,6460,6460,6460,6460,0
|
|
20240513,104000,10634200,6460,6460,6460,6460,0
|
|
20240513,103900,10634200,6460,6460,6460,6460,0
|
|
20240513,103800,10634200,6460,6460,6460,6460,0
|
|
20240513,103700,10634200,6460,6460,6460,6460,0
|
|
20240513,103600,10634200,6460,6460,6460,6460,0
|
|
20240513,103500,10634200,6460,6460,6460,6460,0
|
|
20240513,103400,10634200,6460,6460,6460,6460,0
|
|
20240513,103300,10634200,6460,6460,6460,6460,0
|
|
20240513,103200,10634200,6460,6460,6460,6460,1
|
|
20240513,103100,10627740,6450,6450,6450,6450,0
|
|
20240513,103000,10627740,6450,6450,6450,6450,0
|
|
20240513,102900,10627740,6450,6450,6450,6450,0
|
|
20240513,102800,10627740,6450,6450,6450,6450,0
|
|
20240513,102700,10627740,6450,6450,6450,6450,0
|
|
20240513,102600,10627740,6450,6450,6450,6450,0
|
|
20240513,102500,10627740,6450,6450,6450,6450,93
|
|
20240513,102400,10027890,6450,6440,6450,6440,3
|
|
20240513,102300,10008560,6450,6450,6450,6450,0
|
|
20240513,102200,10008560,6450,6450,6450,6450,0
|
|
20240513,102100,10008560,6450,6450,6450,6450,0
|
|
20240513,102000,10008560,6450,6450,6450,6450,0
|
|
20240513,101900,10008560,6450,6450,6450,6450,0
|
|
20240513,101800,10008560,6450,6450,6450,6450,0
|
|
20240513,101700,10008560,6450,6450,6450,6450,0
|
|
20240513,101600,10008560,6450,6450,6450,6450,0
|
|
20240513,101500,10008560,6450,6450,6450,6450,0
|
|
20240513,101400,10008560,6450,6450,6450,6450,0
|
|
20240513,101300,10008560,6450,6450,6450,6450,0
|
|
20240513,101200,10008560,6450,6450,6450,6450,0
|
|
20240513,101100,10008560,6450,6450,6450,6450,0
|
|
20240513,101000,10008560,6450,6450,6450,6450,0
|
|
20240513,100900,10008560,6450,6450,6450,6450,0
|
|
20240513,100800,10008560,6450,6450,6450,6450,0
|
|
20240513,100700,10008560,6450,6450,6450,6450,0
|
|
20240513,100600,10008560,6450,6450,6450,6450,0
|
|
20240513,100500,10008560,6450,6450,6450,6450,0
|
|
20240513,100400,10008560,6450,6450,6450,6450,0
|
|
20240513,100300,10008560,6450,6450,6450,6450,0
|
|
20240513,100200,10008560,6450,6450,6450,6450,0
|
|
20240513,100100,10008560,6450,6450,6450,6450,0
|
|
20240513,100000,10008560,6450,6440,6450,6440,10
|
|
20240513,095900,9944100,6390,6390,6390,6390,3
|
|
20240513,095800,9924930,6400,6400,6400,6400,47
|
|
20240513,095700,9624130,6440,6440,6440,6440,0
|
|
20240513,095600,9624130,6440,6440,6440,6440,0
|
|
20240513,095500,9624130,6440,6440,6440,6440,0
|
|
20240513,095400,9624130,6440,6440,6440,6440,0
|
|
20240513,095300,9624130,6440,6440,6440,6440,0
|
|
20240513,095200,9624130,6440,6440,6440,6440,0
|
|
20240513,095100,9624130,6440,6440,6440,6440,0
|
|
20240513,095000,9624130,6440,6440,6440,6440,18
|
|
20240513,094900,9508210,6440,6440,6440,6440,22
|
|
20240513,094800,9366530,6440,6440,6440,6440,1
|
|
20240513,094700,9360090,6390,6460,6460,6390,1217
|
|
20240513,094600,1559570,6500,6500,6500,6500,0
|
|
20240513,094500,1559570,6500,6500,6500,6500,0
|
|
20240513,094400,1559570,6500,6500,6500,6500,0
|
|
20240513,094300,1559570,6500,6500,6500,6500,0
|
|
20240513,094200,1559570,6500,6500,6500,6500,0
|
|
20240513,094100,1559570,6500,6500,6500,6500,0
|
|
20240513,094000,1559570,6500,6500,6500,6500,1
|
|
20240513,093900,1553070,6500,6500,6500,6500,0
|
|
20240513,093800,1553070,6500,6500,6500,6500,0
|
|
20240513,093700,1553070,6500,6500,6500,6500,0
|
|
20240513,093600,1553070,6500,6500,6500,6500,0
|
|
20240513,093500,1553070,6500,6500,6500,6500,0
|
|
20240513,093400,1553070,6500,6500,6500,6500,0
|
|
20240513,093300,1553070,6500,6500,6500,6500,0
|
|
20240513,093200,1553070,6500,6500,6500,6500,0
|
|
20240513,093100,1553070,6500,6500,6500,6500,0
|
|
20240513,093000,1553070,6500,6500,6500,6500,0
|
|
20240513,092900,1553070,6500,6500,6500,6500,0
|
|
20240513,092800,1553070,6500,6500,6500,6500,0
|
|
20240513,092700,1553070,6500,6500,6500,6500,0
|
|
20240513,092600,1553070,6500,6500,6500,6500,0
|
|
20240513,092500,1553070,6500,6500,6500,6500,0
|
|
20240513,092400,1553070,6500,6500,6500,6500,0
|
|
20240513,092300,1553070,6500,6500,6500,6500,0
|
|
20240513,092200,1553070,6500,6500,6500,6500,0
|
|
20240513,092100,1553070,6500,6500,6500,6500,0
|
|
20240513,092000,1553070,6500,6500,6500,6500,0
|
|
20240513,091900,1553070,6500,6500,6500,6500,0
|
|
20240513,091800,1553070,6500,6500,6500,6500,0
|
|
20240513,091700,1553070,6500,6500,6500,6500,0
|
|
20240513,091600,1553070,6500,6490,6500,6450,8
|
|
20240513,091500,1501310,6520,6520,6520,6520,0
|
|
20240513,091400,1501310,6520,6520,6520,6520,0
|
|
20240513,091300,1501310,6520,6520,6520,6520,0
|
|
20240513,091200,1501310,6520,6520,6520,6520,0
|
|
20240513,091100,1501310,6520,6520,6520,6520,0
|
|
20240513,091000,1501310,6520,6520,6520,6450,101
|
|
20240513,090900,848070,6530,6530,6530,6530,100
|
|
20240513,090800,195070,6530,6530,6530,6530,0
|
|
20240513,090700,195070,6530,6530,6530,6530,0
|
|
20240513,090600,195070,6530,6500,6530,6500,6
|
|
20240513,090500,156040,6540,6540,6540,6540,0
|
|
20240513,090400,156040,6540,6500,6540,6500,3
|
|
20240513,090300,136500,6500,6500,6500,6500,0
|
|
20240513,090200,136500,6500,6500,6500,6500,20
|
|
20240513,090100,6500,6500,6500,6500,6500,1
|
|
20240513,090000,0,6450,6450,6450,6450,0
|