688 lines
31 KiB
CSV
688 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,202500,5605380,7150,7150,7150,7150,5
|
|
20240509,202400,5605380,7150,7150,7150,7150,0
|
|
20240509,202300,5605380,7150,7150,7150,7150,0
|
|
20240509,202200,5605380,7150,7150,7150,7150,0
|
|
20240509,202100,5605380,7150,7150,7150,7150,0
|
|
20240509,202000,5605380,7150,7150,7150,7150,0
|
|
20240509,201900,5605380,7150,7150,7150,7150,0
|
|
20240509,201800,5605380,7150,7150,7150,7150,0
|
|
20240509,201700,5605380,7150,7150,7150,7150,0
|
|
20240509,201600,5605380,7150,7150,7150,7150,0
|
|
20240509,201500,5605380,7150,7150,7150,7150,0
|
|
20240509,201400,5605380,7150,7150,7150,7150,0
|
|
20240509,201300,5605380,7150,7150,7150,7150,0
|
|
20240509,201200,5605380,7150,7150,7150,7150,0
|
|
20240509,201100,5605380,7150,7150,7150,7150,0
|
|
20240509,201000,5605380,7150,7150,7150,7150,0
|
|
20240509,200900,5605380,7150,7150,7150,7150,0
|
|
20240509,200800,5605380,7150,7150,7150,7150,0
|
|
20240509,200700,5605380,7150,7150,7150,7150,0
|
|
20240509,200600,5605380,7150,7150,7150,7150,0
|
|
20240509,200500,5605380,7150,7150,7150,7150,0
|
|
20240509,200400,5605380,7150,7150,7150,7150,0
|
|
20240509,200300,5605380,7150,7150,7150,7150,0
|
|
20240509,200200,5605380,7150,7150,7150,7150,0
|
|
20240509,200100,5605380,7150,7150,7150,7150,0
|
|
20240509,200000,5605380,7150,7150,7150,7150,0
|
|
20240509,195900,5605380,7150,7150,7150,7150,0
|
|
20240509,195800,5605380,7150,7150,7150,7150,0
|
|
20240509,195700,5605380,7150,7150,7150,7150,0
|
|
20240509,195600,5605380,7150,7150,7150,7150,0
|
|
20240509,195500,5605380,7150,7150,7150,7150,5
|
|
20240509,195400,5605380,7150,7150,7150,7150,0
|
|
20240509,195300,5605380,7150,7150,7150,7150,0
|
|
20240509,195200,5605380,7150,7150,7150,7150,0
|
|
20240509,195100,5605380,7150,7150,7150,7150,0
|
|
20240509,195000,5605380,7150,7150,7150,7150,0
|
|
20240509,194900,5605380,7150,7150,7150,7150,0
|
|
20240509,194800,5605380,7150,7150,7150,7150,0
|
|
20240509,194700,5605380,7150,7150,7150,7150,0
|
|
20240509,194600,5605380,7150,7150,7150,7150,0
|
|
20240509,194500,5605380,7150,7150,7150,7150,0
|
|
20240509,194400,5605380,7150,7150,7150,7150,0
|
|
20240509,194300,5605380,7150,7150,7150,7150,0
|
|
20240509,194200,5605380,7150,7150,7150,7150,0
|
|
20240509,194100,5605380,7150,7150,7150,7150,0
|
|
20240509,194000,5605380,7150,7150,7150,7150,0
|
|
20240509,193900,5605380,7150,7150,7150,7150,0
|
|
20240509,193800,5605380,7150,7150,7150,7150,0
|
|
20240509,193700,5605380,7150,7150,7150,7150,0
|
|
20240509,193600,5605380,7150,7150,7150,7150,0
|
|
20240509,193500,5605380,7150,7150,7150,7150,0
|
|
20240509,193400,5605380,7150,7150,7150,7150,0
|
|
20240509,193300,5605380,7150,7150,7150,7150,0
|
|
20240509,193200,5605380,7150,7150,7150,7150,0
|
|
20240509,193100,5605380,7150,7150,7150,7150,0
|
|
20240509,193000,5605380,7150,7150,7150,7150,0
|
|
20240509,192900,5605380,7150,7150,7150,7150,0
|
|
20240509,192800,5605380,7150,7150,7150,7150,0
|
|
20240509,192700,5605380,7150,7150,7150,7150,0
|
|
20240509,192600,5605380,7150,7150,7150,7150,0
|
|
20240509,192500,5605380,7150,7150,7150,7150,5
|
|
20240509,192400,5605380,7150,7150,7150,7150,0
|
|
20240509,192300,5605380,7150,7150,7150,7150,0
|
|
20240509,192200,5605380,7150,7150,7150,7150,0
|
|
20240509,192100,5605380,7150,7150,7150,7150,0
|
|
20240509,192000,5605380,7150,7150,7150,7150,0
|
|
20240509,191900,5605380,7150,7150,7150,7150,0
|
|
20240509,191800,5605380,7150,7150,7150,7150,0
|
|
20240509,191700,5605380,7150,7150,7150,7150,0
|
|
20240509,191600,5605380,7150,7150,7150,7150,0
|
|
20240509,191500,5605380,7150,7150,7150,7150,0
|
|
20240509,191400,5605380,7150,7150,7150,7150,0
|
|
20240509,191300,5605380,7150,7150,7150,7150,0
|
|
20240509,191200,5605380,7150,7150,7150,7150,0
|
|
20240509,191100,5605380,7150,7150,7150,7150,0
|
|
20240509,191000,5605380,7150,7150,7150,7150,0
|
|
20240509,190900,5605380,7150,7150,7150,7150,0
|
|
20240509,190800,5605380,7150,7150,7150,7150,0
|
|
20240509,190700,5605380,7150,7150,7150,7150,0
|
|
20240509,190600,5605380,7150,7150,7150,7150,0
|
|
20240509,190500,5605380,7150,7150,7150,7150,0
|
|
20240509,190400,5605380,7150,7150,7150,7150,0
|
|
20240509,190300,5605380,7150,7150,7150,7150,0
|
|
20240509,190200,5605380,7150,7150,7150,7150,0
|
|
20240509,190100,5605380,7150,7150,7150,7150,0
|
|
20240509,190000,5605380,7150,7150,7150,7150,0
|
|
20240509,185900,5605380,7150,7150,7150,7150,0
|
|
20240509,185800,5605380,7150,7150,7150,7150,0
|
|
20240509,185700,5605380,7150,7150,7150,7150,0
|
|
20240509,185600,5605380,7150,7150,7150,7150,0
|
|
20240509,185500,5605380,7150,7150,7150,7150,5
|
|
20240509,185400,5605380,7150,7150,7150,7150,0
|
|
20240509,185300,5605380,7150,7150,7150,7150,0
|
|
20240509,185200,5605380,7150,7150,7150,7150,0
|
|
20240509,185100,5605380,7150,7150,7150,7150,0
|
|
20240509,185000,5605380,7150,7150,7150,7150,0
|
|
20240509,184900,5605380,7150,7150,7150,7150,0
|
|
20240509,184800,5605380,7150,7150,7150,7150,0
|
|
20240509,184700,5605380,7150,7150,7150,7150,0
|
|
20240509,184600,5605380,7150,7150,7150,7150,0
|
|
20240509,184500,5605380,7150,7150,7150,7150,0
|
|
20240509,184400,5605380,7150,7150,7150,7150,0
|
|
20240509,184300,5605380,7150,7150,7150,7150,0
|
|
20240509,184200,5605380,7150,7150,7150,7150,0
|
|
20240509,184100,5605380,7150,7150,7150,7150,0
|
|
20240509,184000,5605380,7150,7150,7150,7150,0
|
|
20240509,183900,5605380,7150,7150,7150,7150,0
|
|
20240509,183800,5605380,7150,7150,7150,7150,0
|
|
20240509,183700,5605380,7150,7150,7150,7150,0
|
|
20240509,183600,5605380,7150,7150,7150,7150,0
|
|
20240509,183500,5605380,7150,7150,7150,7150,0
|
|
20240509,183400,5605380,7150,7150,7150,7150,0
|
|
20240509,183300,5605380,7150,7150,7150,7150,0
|
|
20240509,183200,5605380,7150,7150,7150,7150,0
|
|
20240509,183100,5605380,7150,7150,7150,7150,0
|
|
20240509,183000,5605380,7150,7150,7150,7150,0
|
|
20240509,182900,5605380,7150,7150,7150,7150,0
|
|
20240509,182800,5605380,7150,7150,7150,7150,0
|
|
20240509,182700,5605380,7150,7150,7150,7150,0
|
|
20240509,182600,5605380,7150,7150,7150,7150,0
|
|
20240509,182500,5605380,7150,7150,7150,7150,5
|
|
20240509,182400,5605380,7150,7150,7150,7150,0
|
|
20240509,182300,5605380,7150,7150,7150,7150,0
|
|
20240509,182200,5605380,7150,7150,7150,7150,0
|
|
20240509,182100,5605380,7150,7150,7150,7150,0
|
|
20240509,182000,5605380,7150,7150,7150,7150,0
|
|
20240509,181900,5605380,7150,7150,7150,7150,0
|
|
20240509,181800,5605380,7150,7150,7150,7150,0
|
|
20240509,181700,5605380,7150,7150,7150,7150,0
|
|
20240509,181600,5605380,7150,7150,7150,7150,0
|
|
20240509,181500,5605380,7150,7150,7150,7150,0
|
|
20240509,181400,5605380,7150,7150,7150,7150,0
|
|
20240509,181300,5605380,7150,7150,7150,7150,0
|
|
20240509,181200,5605380,7150,7150,7150,7150,0
|
|
20240509,181100,5605380,7150,7150,7150,7150,0
|
|
20240509,181000,5605380,7150,7150,7150,7150,0
|
|
20240509,180900,5605380,7150,7150,7150,7150,0
|
|
20240509,180800,5605380,7150,7150,7150,7150,0
|
|
20240509,180700,5605380,7150,7150,7150,7150,0
|
|
20240509,180600,5605380,7150,7150,7150,7150,0
|
|
20240509,180500,5605380,7150,7150,7150,7150,0
|
|
20240509,180400,5605380,7150,7150,7150,7150,0
|
|
20240509,180300,5605380,7150,7150,7150,7150,0
|
|
20240509,180200,5605380,7150,7150,7150,7150,0
|
|
20240509,180100,5605380,7150,7150,7150,7150,0
|
|
20240509,180000,5605380,7150,7150,7150,7150,0
|
|
20240509,175900,5605380,7150,7150,7150,7150,0
|
|
20240509,175800,5605380,7150,7150,7150,7150,0
|
|
20240509,175700,5605380,7150,7150,7150,7150,0
|
|
20240509,175600,5605380,7150,7150,7150,7150,0
|
|
20240509,175500,5605380,7150,7150,7150,7150,5
|
|
20240509,175400,5605380,7150,7150,7150,7150,0
|
|
20240509,175300,5605380,7150,7150,7150,7150,0
|
|
20240509,175200,5605380,7150,7150,7150,7150,0
|
|
20240509,175100,5605380,7150,7150,7150,7150,0
|
|
20240509,175000,5605380,7150,7150,7150,7150,0
|
|
20240509,174900,5605380,7150,7150,7150,7150,0
|
|
20240509,174800,5605380,7150,7150,7150,7150,0
|
|
20240509,174700,5605380,7150,7150,7150,7150,0
|
|
20240509,174600,5605380,7150,7150,7150,7150,0
|
|
20240509,174500,5605380,7150,7150,7150,7150,0
|
|
20240509,174400,5605380,7150,7150,7150,7150,0
|
|
20240509,174300,5605380,7150,7150,7150,7150,0
|
|
20240509,174200,5605380,7150,7150,7150,7150,0
|
|
20240509,174100,5605380,7150,7150,7150,7150,0
|
|
20240509,174000,5605380,7150,7150,7150,7150,0
|
|
20240509,173900,5605380,7150,7150,7150,7150,0
|
|
20240509,173800,5605380,7150,7150,7150,7150,0
|
|
20240509,173700,5605380,7150,7150,7150,7150,0
|
|
20240509,173600,5605380,7150,7150,7150,7150,0
|
|
20240509,173500,5605380,7150,7150,7150,7150,0
|
|
20240509,173400,5605380,7150,7150,7150,7150,0
|
|
20240509,173300,5605380,7150,7150,7150,7150,0
|
|
20240509,173200,5605380,7150,7150,7150,7150,0
|
|
20240509,173100,5605380,7150,7150,7150,7150,0
|
|
20240509,173000,5605380,7150,7150,7150,7150,0
|
|
20240509,172900,5605380,7150,7150,7150,7150,0
|
|
20240509,172800,5605380,7150,7150,7150,7150,0
|
|
20240509,172700,5605380,7150,7150,7150,7150,0
|
|
20240509,172600,5605380,7150,7150,7150,7150,0
|
|
20240509,172500,5605380,7150,7150,7150,7150,5
|
|
20240509,172400,5605380,7150,7150,7150,7150,0
|
|
20240509,172300,5605380,7150,7150,7150,7150,0
|
|
20240509,172200,5605380,7150,7150,7150,7150,0
|
|
20240509,172100,5605380,7150,7150,7150,7150,0
|
|
20240509,172000,5605380,7150,7150,7150,7150,0
|
|
20240509,171900,5605380,7150,7150,7150,7150,0
|
|
20240509,171800,5605380,7150,7150,7150,7150,0
|
|
20240509,171700,5605380,7150,7150,7150,7150,0
|
|
20240509,171600,5605380,7150,7150,7150,7150,0
|
|
20240509,171500,5605380,7150,7150,7150,7150,0
|
|
20240509,171400,5605380,7150,7150,7150,7150,0
|
|
20240509,171300,5605380,7150,7150,7150,7150,0
|
|
20240509,171200,5605380,7150,7150,7150,7150,0
|
|
20240509,171100,5605380,7150,7150,7150,7150,0
|
|
20240509,171000,5605380,7150,7150,7150,7150,0
|
|
20240509,170900,5605380,7150,7150,7150,7150,0
|
|
20240509,170800,5605380,7150,7150,7150,7150,0
|
|
20240509,170700,5605380,7150,7150,7150,7150,0
|
|
20240509,170600,5605380,7150,7150,7150,7150,0
|
|
20240509,170500,5605380,7150,7150,7150,7150,0
|
|
20240509,170400,5605380,7150,7150,7150,7150,0
|
|
20240509,170300,5605380,7150,7150,7150,7150,0
|
|
20240509,170200,5605380,7150,7150,7150,7150,0
|
|
20240509,170100,5605380,7150,7150,7150,7150,0
|
|
20240509,170000,5605380,7150,7150,7150,7150,0
|
|
20240509,165900,5605380,7150,7150,7150,7150,0
|
|
20240509,165800,5605380,7150,7150,7150,7150,0
|
|
20240509,165700,5605380,7150,7150,7150,7150,0
|
|
20240509,165600,5605380,7150,7150,7150,7150,0
|
|
20240509,165500,5605380,7150,7150,7150,7150,5
|
|
20240509,165400,5605380,7150,7150,7150,7150,0
|
|
20240509,165300,5605380,7150,7150,7150,7150,0
|
|
20240509,165200,5605380,7150,7150,7150,7150,0
|
|
20240509,165100,5605380,7150,7150,7150,7150,0
|
|
20240509,165000,5605380,7150,7150,7150,7150,0
|
|
20240509,164900,5605380,7150,7150,7150,7150,0
|
|
20240509,164800,5605380,7150,7150,7150,7150,0
|
|
20240509,164700,5605380,7150,7150,7150,7150,0
|
|
20240509,164600,5605380,7150,7150,7150,7150,0
|
|
20240509,164500,5605380,7150,7150,7150,7150,0
|
|
20240509,164400,5605380,7150,7150,7150,7150,0
|
|
20240509,164300,5605380,7150,7150,7150,7150,0
|
|
20240509,164200,5605380,7150,7150,7150,7150,0
|
|
20240509,164100,5605380,7150,7150,7150,7150,0
|
|
20240509,164000,5605380,7150,7150,7150,7150,0
|
|
20240509,163900,5605380,7150,7150,7150,7150,0
|
|
20240509,163800,5605380,7150,7150,7150,7150,0
|
|
20240509,163700,5605380,7150,7150,7150,7150,0
|
|
20240509,163600,5605380,7150,7150,7150,7150,0
|
|
20240509,163500,5605380,7150,7150,7150,7150,0
|
|
20240509,163400,5605380,7150,7150,7150,7150,0
|
|
20240509,163300,5605380,7150,7150,7150,7150,0
|
|
20240509,163200,5605380,7150,7150,7150,7150,0
|
|
20240509,163100,5605380,7150,7150,7150,7150,0
|
|
20240509,163000,5605380,7150,7150,7150,7150,0
|
|
20240509,162900,5605380,7150,7150,7150,7150,0
|
|
20240509,162800,5605380,7150,7150,7150,7150,0
|
|
20240509,162700,5605380,7150,7150,7150,7150,0
|
|
20240509,162600,5605380,7150,7150,7150,7150,0
|
|
20240509,162500,5605380,7150,7150,7150,7150,5
|
|
20240509,162400,5605380,7150,7150,7150,7150,0
|
|
20240509,162300,5605380,7150,7150,7150,7150,0
|
|
20240509,162200,5605380,7150,7150,7150,7150,0
|
|
20240509,162100,5605380,7150,7150,7150,7150,0
|
|
20240509,162000,5605380,7150,7150,7150,7150,0
|
|
20240509,161900,5605380,7150,7150,7150,7150,0
|
|
20240509,161800,5605380,7150,7150,7150,7150,0
|
|
20240509,161700,5605380,7150,7150,7150,7150,0
|
|
20240509,161600,5605380,7150,7150,7150,7150,0
|
|
20240509,161500,5605380,7150,7150,7150,7150,0
|
|
20240509,161400,5605380,7150,7150,7150,7150,0
|
|
20240509,161300,5605380,7150,7150,7150,7150,0
|
|
20240509,161200,5605380,7150,7150,7150,7150,0
|
|
20240509,161100,5605380,7150,7150,7150,7150,0
|
|
20240509,161000,5605380,7150,7150,7150,7150,0
|
|
20240509,160900,5605380,7150,7150,7150,7150,0
|
|
20240509,160800,5605380,7150,7150,7150,7150,0
|
|
20240509,160700,5605380,7150,7150,7150,7150,0
|
|
20240509,160600,5605380,7150,7150,7150,7150,0
|
|
20240509,160500,5605380,7150,7150,7150,7150,0
|
|
20240509,160400,5605380,7150,7150,7150,7150,0
|
|
20240509,160300,5605380,7150,7150,7150,7150,0
|
|
20240509,160200,5605380,7150,7150,7150,7150,0
|
|
20240509,160100,5605380,7150,7150,7150,7150,0
|
|
20240509,160000,5605380,7150,7150,7150,7150,0
|
|
20240509,155900,5605380,7150,7150,7150,7150,0
|
|
20240509,155800,5605380,7150,7150,7150,7150,0
|
|
20240509,155700,5605380,7150,7150,7150,7150,0
|
|
20240509,155600,5605380,7150,7150,7150,7150,0
|
|
20240509,155500,5605380,7150,7150,7150,7150,5
|
|
20240509,155400,5605380,7150,7150,7150,7150,0
|
|
20240509,155300,5605380,7150,7150,7150,7150,0
|
|
20240509,155200,5605380,7150,7150,7150,7150,0
|
|
20240509,155100,5605380,7150,7150,7150,7150,0
|
|
20240509,155000,5605380,7150,7150,7150,7150,0
|
|
20240509,154900,5605380,7150,7150,7150,7150,0
|
|
20240509,154800,5605380,7150,7150,7150,7150,0
|
|
20240509,154700,5605380,7150,7150,7150,7150,0
|
|
20240509,154600,5605380,7150,7150,7150,7150,0
|
|
20240509,154500,5605380,7150,7150,7150,7150,0
|
|
20240509,154400,5605380,7150,7150,7150,7150,0
|
|
20240509,154300,5605380,7150,7150,7150,7150,0
|
|
20240509,154200,5605380,7150,7150,7150,7150,0
|
|
20240509,154100,5605380,7150,7150,7150,7150,0
|
|
20240509,154000,5605380,7150,7150,7150,7150,0
|
|
20240509,153900,5605380,7150,7150,7150,7150,0
|
|
20240509,153800,5605380,7150,7150,7150,7150,0
|
|
20240509,153700,5605380,7150,7150,7150,7150,0
|
|
20240509,153600,5605380,7150,7150,7150,7150,0
|
|
20240509,153500,5605380,7150,7150,7150,7150,0
|
|
20240509,153400,5605380,7150,7150,7150,7150,0
|
|
20240509,153300,5605380,7150,7150,7150,7150,0
|
|
20240509,153200,5605380,7150,7150,7150,7150,0
|
|
20240509,153100,5605380,7150,7150,7150,7150,0
|
|
20240509,153000,5605380,7150,7150,7150,7150,0
|
|
20240509,152900,5605380,7150,7150,7150,7150,0
|
|
20240509,152800,5605380,7150,7150,7150,7150,0
|
|
20240509,152700,5605380,7150,7150,7150,7150,0
|
|
20240509,152600,5605380,7150,7150,7150,7150,0
|
|
20240509,152500,5605380,7150,7150,7150,7150,0
|
|
20240509,152400,5605380,7150,7150,7150,7150,0
|
|
20240509,152300,5605380,7150,7150,7150,7150,0
|
|
20240509,152200,5605380,7150,7150,7150,7150,0
|
|
20240509,152100,5605380,7150,7150,7150,7150,0
|
|
20240509,152000,5605380,7150,7150,7150,7150,0
|
|
20240509,151900,5605380,7150,7150,7150,7150,5
|
|
20240509,151800,5569630,7140,7140,7140,7140,0
|
|
20240509,151700,5569630,7140,7140,7140,7140,0
|
|
20240509,151600,5569630,7140,7140,7140,7140,0
|
|
20240509,151500,5569630,7140,7140,7140,7140,0
|
|
20240509,151400,5569630,7140,7140,7140,7140,1
|
|
20240509,151300,5562490,7150,7150,7150,7150,0
|
|
20240509,151200,5562490,7150,7150,7150,7150,0
|
|
20240509,151100,5562490,7150,7150,7150,7150,0
|
|
20240509,151000,5562490,7150,7150,7150,7150,0
|
|
20240509,150900,5562490,7150,7150,7150,7150,0
|
|
20240509,150800,5562490,7150,7150,7150,7150,0
|
|
20240509,150700,5562490,7150,7150,7150,7150,0
|
|
20240509,150600,5562490,7150,7150,7150,7150,0
|
|
20240509,150500,5562490,7150,7150,7150,7150,0
|
|
20240509,150400,5562490,7150,7150,7150,7150,0
|
|
20240509,150300,5562490,7150,7150,7150,7150,0
|
|
20240509,150200,5562490,7150,7150,7150,7150,0
|
|
20240509,150100,5562490,7150,7150,7150,7150,0
|
|
20240509,150000,5562490,7150,7150,7150,7150,0
|
|
20240509,145900,5562490,7150,7150,7150,7150,0
|
|
20240509,145800,5562490,7150,7150,7150,7150,0
|
|
20240509,145700,5562490,7150,7150,7150,7150,0
|
|
20240509,145600,5562490,7150,7150,7150,7150,0
|
|
20240509,145500,5562490,7150,7150,7150,7150,0
|
|
20240509,145400,5562490,7150,7150,7150,7150,0
|
|
20240509,145300,5562490,7150,7150,7150,7150,0
|
|
20240509,145200,5562490,7150,7150,7150,7150,0
|
|
20240509,145100,5562490,7150,7150,7150,7150,0
|
|
20240509,145000,5562490,7150,7150,7150,7150,0
|
|
20240509,144900,5562490,7150,7150,7150,7150,0
|
|
20240509,144800,5562490,7150,7150,7150,7150,0
|
|
20240509,144700,5562490,7150,7150,7150,7150,0
|
|
20240509,144600,5562490,7150,7150,7150,7150,10
|
|
20240509,144500,5490990,7150,7150,7150,7150,10
|
|
20240509,144400,5419490,7150,7150,7150,7150,0
|
|
20240509,144300,5419490,7150,7150,7150,7150,0
|
|
20240509,144200,5419490,7150,7150,7150,7150,0
|
|
20240509,144100,5419490,7150,7150,7150,7150,0
|
|
20240509,144000,5419490,7150,7150,7150,7150,0
|
|
20240509,143900,5419490,7150,7150,7150,7150,0
|
|
20240509,143800,5419490,7150,7150,7150,7150,0
|
|
20240509,143700,5419490,7150,7150,7150,7150,0
|
|
20240509,143600,5419490,7150,7150,7150,7150,0
|
|
20240509,143500,5419490,7150,7150,7150,7150,0
|
|
20240509,143400,5419490,7150,7150,7150,7150,0
|
|
20240509,143300,5419490,7150,7150,7150,7150,0
|
|
20240509,143200,5419490,7150,7150,7150,7150,0
|
|
20240509,143100,5419490,7150,7150,7150,7150,0
|
|
20240509,143000,5419490,7150,7150,7150,7150,0
|
|
20240509,142900,5419490,7150,7150,7150,7150,0
|
|
20240509,142800,5419490,7150,7150,7150,7150,0
|
|
20240509,142700,5419490,7150,7150,7150,7150,0
|
|
20240509,142600,5419490,7150,7150,7150,7150,5
|
|
20240509,142500,5383740,7150,7150,7150,7150,5
|
|
20240509,142400,5347990,7130,7130,7130,7130,0
|
|
20240509,142300,5347990,7130,7130,7130,7130,0
|
|
20240509,142200,5347990,7130,7130,7130,7130,0
|
|
20240509,142100,5347990,7130,7130,7130,7130,0
|
|
20240509,142000,5347990,7130,7130,7130,7130,0
|
|
20240509,141900,5347990,7130,7130,7130,7130,0
|
|
20240509,141800,5347990,7130,7130,7130,7130,0
|
|
20240509,141700,5347990,7130,7130,7130,7130,0
|
|
20240509,141600,5347990,7130,7130,7130,7130,0
|
|
20240509,141500,5347990,7130,7130,7130,7130,0
|
|
20240509,141400,5347990,7130,7130,7130,7130,0
|
|
20240509,141300,5347990,7130,7130,7130,7130,0
|
|
20240509,141200,5347990,7130,7130,7130,7130,25
|
|
20240509,141100,5169740,7200,7200,7200,7200,0
|
|
20240509,141000,5169740,7200,7200,7200,7200,0
|
|
20240509,140900,5169740,7200,7200,7200,7200,0
|
|
20240509,140800,5169740,7200,7200,7200,7200,0
|
|
20240509,140700,5169740,7200,7200,7200,7200,0
|
|
20240509,140600,5169740,7200,7200,7200,7200,0
|
|
20240509,140500,5169740,7200,7200,7200,7200,0
|
|
20240509,140400,5169740,7200,7200,7200,7200,0
|
|
20240509,140300,5169740,7200,7200,7200,7200,0
|
|
20240509,140200,5169740,7200,7200,7200,7200,0
|
|
20240509,140100,5169740,7200,7200,7200,7200,0
|
|
20240509,140000,5169740,7200,7200,7200,7200,0
|
|
20240509,135900,5169740,7200,7200,7200,7200,0
|
|
20240509,135800,5169740,7200,7200,7200,7200,50
|
|
20240509,135700,4809740,7200,7200,7200,7200,50
|
|
20240509,135600,4449740,7200,7200,7200,7200,0
|
|
20240509,135500,4449740,7200,7200,7200,7200,0
|
|
20240509,135400,4449740,7200,7200,7200,7200,0
|
|
20240509,135300,4449740,7200,7200,7200,7200,0
|
|
20240509,135200,4449740,7200,7200,7200,7200,0
|
|
20240509,135100,4449740,7200,7200,7200,7200,0
|
|
20240509,135000,4449740,7200,7200,7200,7200,0
|
|
20240509,134900,4449740,7200,7200,7200,7200,0
|
|
20240509,134800,4449740,7200,7200,7200,7200,0
|
|
20240509,134700,4449740,7200,7200,7200,7200,0
|
|
20240509,134600,4449740,7200,7200,7200,7200,0
|
|
20240509,134500,4449740,7200,7200,7200,7200,0
|
|
20240509,134400,4449740,7200,7200,7200,7200,0
|
|
20240509,134300,4449740,7200,7200,7200,7200,0
|
|
20240509,134200,4449740,7200,7200,7200,7200,0
|
|
20240509,134100,4449740,7200,7200,7200,7200,0
|
|
20240509,134000,4449740,7200,7200,7200,7200,0
|
|
20240509,133900,4449740,7200,7200,7200,7200,0
|
|
20240509,133800,4449740,7200,7200,7200,7200,0
|
|
20240509,133700,4449740,7200,7200,7200,7200,0
|
|
20240509,133600,4449740,7200,7200,7200,7200,1
|
|
20240509,133500,4442540,7120,7120,7120,7120,0
|
|
20240509,133400,4442540,7120,7120,7120,7120,0
|
|
20240509,133300,4442540,7120,7120,7120,7120,0
|
|
20240509,133200,4442540,7120,7120,7120,7120,0
|
|
20240509,133100,4442540,7120,7120,7120,7120,0
|
|
20240509,133000,4442540,7120,7120,7120,7120,0
|
|
20240509,132900,4442540,7120,7120,7120,7120,0
|
|
20240509,132800,4442540,7120,7120,7120,7120,0
|
|
20240509,132700,4442540,7120,7120,7120,7120,0
|
|
20240509,132600,4442540,7120,7120,7120,7120,0
|
|
20240509,132500,4442540,7120,7120,7120,7120,0
|
|
20240509,132400,4442540,7120,7120,7120,7120,0
|
|
20240509,132300,4442540,7120,7120,7120,7120,0
|
|
20240509,132200,4442540,7120,7120,7120,7120,0
|
|
20240509,132100,4442540,7120,7120,7120,7120,0
|
|
20240509,132000,4442540,7120,7120,7120,7120,0
|
|
20240509,131900,4442540,7120,7120,7120,7120,0
|
|
20240509,131800,4442540,7120,7120,7120,7120,0
|
|
20240509,131700,4442540,7120,7120,7120,7120,0
|
|
20240509,131600,4442540,7120,7120,7120,7120,0
|
|
20240509,131500,4442540,7120,7120,7120,7120,0
|
|
20240509,131400,4442540,7120,7120,7120,7120,0
|
|
20240509,131300,4442540,7120,7120,7120,7120,0
|
|
20240509,131200,4442540,7120,7120,7120,7120,0
|
|
20240509,131100,4442540,7120,7120,7120,7120,0
|
|
20240509,131000,4442540,7120,7120,7120,7120,0
|
|
20240509,130900,4442540,7120,7120,7120,7120,0
|
|
20240509,130800,4442540,7120,7120,7120,7120,0
|
|
20240509,130700,4442540,7120,7120,7120,7120,0
|
|
20240509,130600,4442540,7120,7120,7120,7120,0
|
|
20240509,130500,4442540,7120,7120,7120,7120,0
|
|
20240509,130400,4442540,7120,7120,7120,7120,0
|
|
20240509,130300,4442540,7120,7120,7120,7120,0
|
|
20240509,130200,4442540,7120,7120,7120,7120,0
|
|
20240509,130100,4442540,7120,7120,7120,7120,0
|
|
20240509,130000,4442540,7120,7120,7120,7120,0
|
|
20240509,125900,4442540,7120,7120,7120,7120,0
|
|
20240509,125800,4442540,7120,7120,7120,7120,0
|
|
20240509,125700,4442540,7120,7120,7120,7120,201
|
|
20240509,125600,3011420,7250,7250,7250,7250,0
|
|
20240509,125500,3011420,7250,7250,7250,7250,0
|
|
20240509,125400,3011420,7250,7250,7250,7250,0
|
|
20240509,125300,3011420,7250,7250,7250,7250,0
|
|
20240509,125200,3011420,7250,7250,7250,7250,0
|
|
20240509,125100,3011420,7250,7250,7250,7250,0
|
|
20240509,125000,3011420,7250,7250,7250,7250,0
|
|
20240509,124900,3011420,7250,7250,7250,7250,0
|
|
20240509,124800,3011420,7250,7250,7250,7250,0
|
|
20240509,124700,3011420,7250,7250,7250,7250,0
|
|
20240509,124600,3011420,7250,7250,7250,7250,0
|
|
20240509,124500,3011420,7250,7250,7250,7250,0
|
|
20240509,124400,3011420,7250,7250,7250,7250,0
|
|
20240509,124300,3011420,7250,7250,7250,7250,0
|
|
20240509,124200,3011420,7250,7250,7250,7250,0
|
|
20240509,124100,3011420,7250,7250,7250,7250,0
|
|
20240509,124000,3011420,7250,7250,7250,7250,0
|
|
20240509,123900,3011420,7250,7250,7250,7250,0
|
|
20240509,123800,3011420,7250,7250,7250,7250,0
|
|
20240509,123700,3011420,7250,7250,7250,7250,0
|
|
20240509,123600,3011420,7250,7250,7250,7250,0
|
|
20240509,123500,3011420,7250,7250,7250,7250,0
|
|
20240509,123400,3011420,7250,7250,7250,7250,0
|
|
20240509,123300,3011420,7250,7250,7250,7250,0
|
|
20240509,123200,3011420,7250,7250,7250,7250,0
|
|
20240509,123100,3011420,7250,7250,7250,7250,0
|
|
20240509,123000,3011420,7250,7250,7250,7250,0
|
|
20240509,122900,3011420,7250,7250,7250,7250,0
|
|
20240509,122800,3011420,7250,7250,7250,7250,0
|
|
20240509,122700,3011420,7250,7250,7250,7250,0
|
|
20240509,122600,3011420,7250,7250,7250,7250,0
|
|
20240509,122500,3011420,7250,7250,7250,7250,0
|
|
20240509,122400,3011420,7250,7250,7250,7250,0
|
|
20240509,122300,3011420,7250,7250,7250,7250,0
|
|
20240509,122200,3011420,7250,7250,7250,7250,0
|
|
20240509,122100,3011420,7250,7250,7250,7250,0
|
|
20240509,122000,3011420,7250,7250,7250,7250,0
|
|
20240509,121900,3011420,7250,7250,7250,7250,0
|
|
20240509,121800,3011420,7250,7250,7250,7250,0
|
|
20240509,121700,3011420,7250,7250,7250,7250,0
|
|
20240509,121600,3011420,7250,7250,7250,7250,0
|
|
20240509,121500,3011420,7250,7250,7250,7250,0
|
|
20240509,121400,3011420,7250,7250,7250,7250,0
|
|
20240509,121300,3011420,7250,7250,7250,7250,0
|
|
20240509,121200,3011420,7250,7250,7250,7250,0
|
|
20240509,121100,3011420,7250,7250,7250,7250,0
|
|
20240509,121000,3011420,7250,7250,7250,7250,0
|
|
20240509,120900,3011420,7250,7250,7250,7250,0
|
|
20240509,120800,3011420,7250,7250,7250,7250,0
|
|
20240509,120700,3011420,7250,7250,7250,7250,0
|
|
20240509,120600,3011420,7250,7250,7250,7250,0
|
|
20240509,120500,3011420,7250,7250,7250,7250,0
|
|
20240509,120400,3011420,7250,7250,7250,7250,0
|
|
20240509,120300,3011420,7250,7250,7250,7250,0
|
|
20240509,120200,3011420,7250,7250,7250,7250,0
|
|
20240509,120100,3011420,7250,7250,7250,7250,0
|
|
20240509,120000,3011420,7250,7250,7250,7250,0
|
|
20240509,115900,3011420,7250,7250,7250,7250,0
|
|
20240509,115800,3011420,7250,7250,7250,7250,0
|
|
20240509,115700,3011420,7250,7250,7250,7250,0
|
|
20240509,115600,3011420,7250,7250,7250,7250,0
|
|
20240509,115500,3011420,7250,7250,7250,7250,0
|
|
20240509,115400,3011420,7250,7250,7250,7250,0
|
|
20240509,115300,3011420,7250,7250,7250,7250,0
|
|
20240509,115200,3011420,7250,7250,7250,7250,0
|
|
20240509,115100,3011420,7250,7250,7250,7250,0
|
|
20240509,115000,3011420,7250,7250,7250,7250,0
|
|
20240509,114900,3011420,7250,7250,7250,7250,0
|
|
20240509,114800,3011420,7250,7250,7250,7250,0
|
|
20240509,114700,3011420,7250,7250,7250,7250,0
|
|
20240509,114600,3011420,7250,7250,7250,7250,0
|
|
20240509,114500,3011420,7250,7250,7250,7250,0
|
|
20240509,114400,3011420,7250,7250,7250,7250,0
|
|
20240509,114300,3011420,7250,7250,7250,7250,0
|
|
20240509,114200,3011420,7250,7250,7250,7250,0
|
|
20240509,114100,3011420,7250,7250,7250,7250,0
|
|
20240509,114000,3011420,7250,7250,7250,7250,0
|
|
20240509,113900,3011420,7250,7250,7250,7250,0
|
|
20240509,113800,3011420,7250,7250,7250,7250,0
|
|
20240509,113700,3011420,7250,7250,7250,7250,0
|
|
20240509,113600,3011420,7250,7250,7250,7250,0
|
|
20240509,113500,3011420,7250,7250,7250,7250,0
|
|
20240509,113400,3011420,7250,7250,7250,7250,0
|
|
20240509,113300,3011420,7250,7250,7250,7250,0
|
|
20240509,113200,3011420,7250,7250,7250,7250,0
|
|
20240509,113100,3011420,7250,7250,7250,7250,0
|
|
20240509,113000,3011420,7250,7250,7250,7250,0
|
|
20240509,112900,3011420,7250,7250,7250,7250,0
|
|
20240509,112800,3011420,7250,7250,7250,7250,0
|
|
20240509,112700,3011420,7250,7250,7250,7250,0
|
|
20240509,112600,3011420,7250,7250,7250,7250,0
|
|
20240509,112500,3011420,7250,7250,7250,7250,0
|
|
20240509,112400,3011420,7250,7250,7250,7250,0
|
|
20240509,112300,3011420,7250,7250,7250,7250,0
|
|
20240509,112200,3011420,7250,7250,7250,7250,0
|
|
20240509,112100,3011420,7250,7250,7250,7250,10
|
|
20240509,112000,2938920,7300,7300,7300,7300,0
|
|
20240509,111900,2938920,7300,7300,7300,7300,0
|
|
20240509,111800,2938920,7300,7300,7300,7300,0
|
|
20240509,111700,2938920,7300,7300,7300,7300,0
|
|
20240509,111600,2938920,7300,7300,7300,7300,0
|
|
20240509,111500,2938920,7300,7300,7300,7300,0
|
|
20240509,111400,2938920,7300,7300,7300,7300,0
|
|
20240509,111300,2938920,7300,7300,7300,7300,0
|
|
20240509,111200,2938920,7300,7300,7300,7300,0
|
|
20240509,111100,2938920,7300,7300,7300,7300,0
|
|
20240509,111000,2938920,7300,7300,7300,7300,0
|
|
20240509,110900,2938920,7300,7300,7300,7300,0
|
|
20240509,110800,2938920,7300,7300,7300,7300,0
|
|
20240509,110700,2938920,7300,7300,7300,7300,0
|
|
20240509,110600,2938920,7300,7300,7300,7300,0
|
|
20240509,110500,2938920,7300,7300,7300,7300,0
|
|
20240509,110400,2938920,7300,7300,7300,7300,0
|
|
20240509,110300,2938920,7300,7300,7300,7300,0
|
|
20240509,110200,2938920,7300,7300,7300,7300,0
|
|
20240509,110100,2938920,7300,7300,7300,7300,0
|
|
20240509,110000,2938920,7300,7300,7300,7300,0
|
|
20240509,105900,2938920,7300,7300,7300,7300,0
|
|
20240509,105800,2938920,7300,7300,7300,7300,0
|
|
20240509,105700,2938920,7300,7300,7300,7300,0
|
|
20240509,105600,2938920,7300,7300,7300,7300,0
|
|
20240509,105500,2938920,7300,7300,7300,7300,0
|
|
20240509,105400,2938920,7300,7300,7300,7300,0
|
|
20240509,105300,2938920,7300,7300,7300,7300,0
|
|
20240509,105200,2938920,7300,7300,7300,7300,0
|
|
20240509,105100,2938920,7300,7300,7300,7300,0
|
|
20240509,105000,2938920,7300,7300,7300,7300,0
|
|
20240509,104900,2938920,7300,7300,7300,7300,0
|
|
20240509,104800,2938920,7300,7300,7300,7300,0
|
|
20240509,104700,2938920,7300,7300,7300,7300,0
|
|
20240509,104600,2938920,7300,7300,7300,7300,0
|
|
20240509,104500,2938920,7300,7300,7300,7300,0
|
|
20240509,104400,2938920,7300,7300,7300,7300,0
|
|
20240509,104300,2938920,7300,7300,7300,7300,0
|
|
20240509,104200,2938920,7300,7300,7300,7300,0
|
|
20240509,104100,2938920,7300,7300,7300,7300,0
|
|
20240509,104000,2938920,7300,7300,7300,7300,0
|
|
20240509,103900,2938920,7300,7300,7300,7300,0
|
|
20240509,103800,2938920,7300,7300,7300,7300,0
|
|
20240509,103700,2938920,7300,7300,7300,7300,0
|
|
20240509,103600,2938920,7300,7300,7300,7300,0
|
|
20240509,103500,2938920,7300,7300,7300,7300,0
|
|
20240509,103400,2938920,7300,7300,7300,7300,0
|
|
20240509,103300,2938920,7300,7300,7300,7300,0
|
|
20240509,103200,2938920,7300,7300,7300,7300,0
|
|
20240509,103100,2938920,7300,7300,7300,7300,0
|
|
20240509,103000,2938920,7300,7300,7300,7300,0
|
|
20240509,102900,2938920,7300,7300,7300,7300,0
|
|
20240509,102800,2938920,7300,7300,7300,7300,0
|
|
20240509,102700,2938920,7300,7300,7300,7300,0
|
|
20240509,102600,2938920,7300,7300,7300,7300,0
|
|
20240509,102500,2938920,7300,7300,7300,7300,0
|
|
20240509,102400,2938920,7300,7300,7300,7300,0
|
|
20240509,102300,2938920,7300,7300,7300,7300,0
|
|
20240509,102200,2938920,7300,7300,7300,7300,0
|
|
20240509,102100,2938920,7300,7300,7300,7300,0
|
|
20240509,102000,2938920,7300,7300,7300,7300,0
|
|
20240509,101900,2938920,7300,7300,7300,7300,0
|
|
20240509,101800,2938920,7300,7300,7300,7300,0
|
|
20240509,101700,2938920,7300,7300,7300,7300,0
|
|
20240509,101600,2938920,7300,7300,7300,7300,0
|
|
20240509,101500,2938920,7300,7300,7300,7300,0
|
|
20240509,101400,2938920,7300,7300,7300,7300,0
|
|
20240509,101300,2938920,7300,7300,7300,7300,0
|
|
20240509,101200,2938920,7300,7300,7300,7300,0
|
|
20240509,101100,2938920,7300,7300,7300,7300,0
|
|
20240509,101000,2938920,7300,7300,7300,7300,0
|
|
20240509,100900,2938920,7300,7300,7300,7300,0
|
|
20240509,100800,2938920,7300,7300,7300,7300,0
|
|
20240509,100700,2938920,7300,7300,7300,7300,0
|
|
20240509,100600,2938920,7300,7300,7300,7300,0
|
|
20240509,100500,2938920,7300,7300,7300,7300,0
|
|
20240509,100400,2938920,7300,7300,7300,7300,0
|
|
20240509,100300,2938920,7300,7300,7300,7300,0
|
|
20240509,100200,2938920,7300,7300,7300,7300,0
|
|
20240509,100100,2938920,7300,7300,7300,7300,0
|
|
20240509,100000,2938920,7300,7300,7300,7300,0
|
|
20240509,095900,2938920,7300,7300,7300,7300,0
|
|
20240509,095800,2938920,7300,7300,7300,7300,0
|
|
20240509,095700,2938920,7300,7300,7300,7300,0
|
|
20240509,095600,2938920,7300,7300,7300,7300,0
|
|
20240509,095500,2938920,7300,7300,7300,7300,0
|
|
20240509,095400,2938920,7300,7300,7300,7300,0
|
|
20240509,095300,2938920,7300,7300,7300,7300,0
|
|
20240509,095200,2938920,7300,7300,7300,7300,0
|
|
20240509,095100,2938920,7300,7300,7300,7300,0
|
|
20240509,095000,2938920,7300,7300,7300,7300,0
|
|
20240509,094900,2938920,7300,7300,7300,7300,0
|
|
20240509,094800,2938920,7300,7300,7300,7300,0
|
|
20240509,094700,2938920,7300,7300,7300,7300,0
|
|
20240509,094600,2938920,7300,7150,7300,7150,317
|
|
20240509,094500,667540,7160,7160,7160,7160,0
|
|
20240509,094400,667540,7160,7160,7160,7160,0
|
|
20240509,094300,667540,7160,7160,7160,7160,0
|
|
20240509,094200,667540,7160,7160,7160,7160,0
|
|
20240509,094100,667540,7160,7160,7160,7160,0
|
|
20240509,094000,667540,7160,7160,7160,7160,0
|
|
20240509,093900,667540,7160,7160,7160,7160,0
|
|
20240509,093800,667540,7160,7160,7160,7160,0
|
|
20240509,093700,667540,7160,7160,7160,7160,0
|
|
20240509,093600,667540,7160,7160,7160,7160,0
|
|
20240509,093500,667540,7160,7160,7160,7160,0
|
|
20240509,093400,667540,7160,7160,7160,7160,0
|
|
20240509,093300,667540,7160,7160,7160,7160,0
|
|
20240509,093200,667540,7160,7160,7160,7160,0
|
|
20240509,093100,667540,7160,7160,7160,7160,1
|
|
20240509,093000,660380,7170,7170,7170,7170,0
|
|
20240509,092900,660380,7170,7170,7170,7170,0
|
|
20240509,092800,660380,7170,7170,7170,7170,0
|
|
20240509,092700,660380,7170,7170,7170,7170,0
|
|
20240509,092600,660380,7170,7170,7170,7170,0
|
|
20240509,092500,660380,7170,7170,7170,7170,0
|
|
20240509,092400,660380,7170,7170,7170,7170,0
|
|
20240509,092300,660380,7170,7170,7170,7170,0
|
|
20240509,092200,660380,7170,7170,7170,7170,0
|
|
20240509,092100,660380,7170,7170,7170,7170,20
|
|
20240509,092000,516980,7180,7180,7180,7180,0
|
|
20240509,091900,516980,7180,7180,7180,7180,0
|
|
20240509,091800,516980,7180,7180,7180,7180,0
|
|
20240509,091700,516980,7180,7180,7180,7180,0
|
|
20240509,091600,516980,7180,7180,7180,7180,0
|
|
20240509,091500,516980,7180,7180,7180,7180,0
|
|
20240509,091400,516980,7180,7180,7180,7180,50
|
|
20240509,091300,157980,7180,7180,7180,7180,0
|
|
20240509,091200,157980,7180,7180,7180,7180,0
|
|
20240509,091100,157980,7180,7180,7180,7180,0
|
|
20240509,091000,157980,7180,7180,7180,7180,0
|
|
20240509,090900,157980,7180,7180,7180,7180,0
|
|
20240509,090800,157980,7180,7180,7180,7180,0
|
|
20240509,090700,157980,7180,7180,7180,7180,0
|
|
20240509,090600,157980,7180,7180,7180,7180,0
|
|
20240509,090500,157980,7180,7180,7180,7180,0
|
|
20240509,090400,157980,7180,7180,7180,7180,0
|
|
20240509,090300,157980,7180,7190,7190,7180,22
|
|
20240509,090200,0,7190,7190,7190,7190,0
|
|
20240509,090100,0,7190,7190,7190,7190,0
|
|
20240509,090000,0,7190,7190,7190,7190,0
|