688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,202500,16542310,7250,7250,7250,7250,3
|
|
20240514,202400,16542310,7250,7250,7250,7250,0
|
|
20240514,202300,16542310,7250,7250,7250,7250,0
|
|
20240514,202200,16542310,7250,7250,7250,7250,0
|
|
20240514,202100,16542310,7250,7250,7250,7250,0
|
|
20240514,202000,16542310,7250,7250,7250,7250,0
|
|
20240514,201900,16542310,7250,7250,7250,7250,0
|
|
20240514,201800,16542310,7250,7250,7250,7250,0
|
|
20240514,201700,16542310,7250,7250,7250,7250,0
|
|
20240514,201600,16542310,7250,7250,7250,7250,0
|
|
20240514,201500,16542310,7250,7250,7250,7250,0
|
|
20240514,201400,16542310,7250,7250,7250,7250,0
|
|
20240514,201300,16542310,7250,7250,7250,7250,0
|
|
20240514,201200,16542310,7250,7250,7250,7250,0
|
|
20240514,201100,16542310,7250,7250,7250,7250,0
|
|
20240514,201000,16542310,7250,7250,7250,7250,0
|
|
20240514,200900,16542310,7250,7250,7250,7250,0
|
|
20240514,200800,16542310,7250,7250,7250,7250,0
|
|
20240514,200700,16542310,7250,7250,7250,7250,0
|
|
20240514,200600,16542310,7250,7250,7250,7250,0
|
|
20240514,200500,16542310,7250,7250,7250,7250,0
|
|
20240514,200400,16542310,7250,7250,7250,7250,0
|
|
20240514,200300,16542310,7250,7250,7250,7250,0
|
|
20240514,200200,16542310,7250,7250,7250,7250,0
|
|
20240514,200100,16542310,7250,7250,7250,7250,0
|
|
20240514,200000,16542310,7250,7250,7250,7250,0
|
|
20240514,195900,16542310,7250,7250,7250,7250,0
|
|
20240514,195800,16542310,7250,7250,7250,7250,0
|
|
20240514,195700,16542310,7250,7250,7250,7250,0
|
|
20240514,195600,16542310,7250,7250,7250,7250,0
|
|
20240514,195500,16542310,7250,7250,7250,7250,3
|
|
20240514,195400,16542310,7250,7250,7250,7250,0
|
|
20240514,195300,16542310,7250,7250,7250,7250,0
|
|
20240514,195200,16542310,7250,7250,7250,7250,0
|
|
20240514,195100,16542310,7250,7250,7250,7250,0
|
|
20240514,195000,16542310,7250,7250,7250,7250,0
|
|
20240514,194900,16542310,7250,7250,7250,7250,0
|
|
20240514,194800,16542310,7250,7250,7250,7250,0
|
|
20240514,194700,16542310,7250,7250,7250,7250,0
|
|
20240514,194600,16542310,7250,7250,7250,7250,0
|
|
20240514,194500,16542310,7250,7250,7250,7250,0
|
|
20240514,194400,16542310,7250,7250,7250,7250,0
|
|
20240514,194300,16542310,7250,7250,7250,7250,0
|
|
20240514,194200,16542310,7250,7250,7250,7250,0
|
|
20240514,194100,16542310,7250,7250,7250,7250,0
|
|
20240514,194000,16542310,7250,7250,7250,7250,0
|
|
20240514,193900,16542310,7250,7250,7250,7250,0
|
|
20240514,193800,16542310,7250,7250,7250,7250,0
|
|
20240514,193700,16542310,7250,7250,7250,7250,0
|
|
20240514,193600,16542310,7250,7250,7250,7250,0
|
|
20240514,193500,16542310,7250,7250,7250,7250,0
|
|
20240514,193400,16542310,7250,7250,7250,7250,0
|
|
20240514,193300,16542310,7250,7250,7250,7250,0
|
|
20240514,193200,16542310,7250,7250,7250,7250,0
|
|
20240514,193100,16542310,7250,7250,7250,7250,0
|
|
20240514,193000,16542310,7250,7250,7250,7250,0
|
|
20240514,192900,16542310,7250,7250,7250,7250,0
|
|
20240514,192800,16542310,7250,7250,7250,7250,0
|
|
20240514,192700,16542310,7250,7250,7250,7250,0
|
|
20240514,192600,16542310,7250,7250,7250,7250,0
|
|
20240514,192500,16542310,7250,7250,7250,7250,3
|
|
20240514,192400,16542310,7250,7250,7250,7250,0
|
|
20240514,192300,16542310,7250,7250,7250,7250,0
|
|
20240514,192200,16542310,7250,7250,7250,7250,0
|
|
20240514,192100,16542310,7250,7250,7250,7250,0
|
|
20240514,192000,16542310,7250,7250,7250,7250,0
|
|
20240514,191900,16542310,7250,7250,7250,7250,0
|
|
20240514,191800,16542310,7250,7250,7250,7250,0
|
|
20240514,191700,16542310,7250,7250,7250,7250,0
|
|
20240514,191600,16542310,7250,7250,7250,7250,0
|
|
20240514,191500,16542310,7250,7250,7250,7250,0
|
|
20240514,191400,16542310,7250,7250,7250,7250,0
|
|
20240514,191300,16542310,7250,7250,7250,7250,0
|
|
20240514,191200,16542310,7250,7250,7250,7250,0
|
|
20240514,191100,16542310,7250,7250,7250,7250,0
|
|
20240514,191000,16542310,7250,7250,7250,7250,0
|
|
20240514,190900,16542310,7250,7250,7250,7250,0
|
|
20240514,190800,16542310,7250,7250,7250,7250,0
|
|
20240514,190700,16542310,7250,7250,7250,7250,0
|
|
20240514,190600,16542310,7250,7250,7250,7250,0
|
|
20240514,190500,16542310,7250,7250,7250,7250,0
|
|
20240514,190400,16542310,7250,7250,7250,7250,0
|
|
20240514,190300,16542310,7250,7250,7250,7250,0
|
|
20240514,190200,16542310,7250,7250,7250,7250,0
|
|
20240514,190100,16542310,7250,7250,7250,7250,0
|
|
20240514,190000,16542310,7250,7250,7250,7250,0
|
|
20240514,185900,16542310,7250,7250,7250,7250,0
|
|
20240514,185800,16542310,7250,7250,7250,7250,0
|
|
20240514,185700,16542310,7250,7250,7250,7250,0
|
|
20240514,185600,16542310,7250,7250,7250,7250,0
|
|
20240514,185500,16542310,7250,7250,7250,7250,3
|
|
20240514,185400,16542310,7250,7250,7250,7250,0
|
|
20240514,185300,16542310,7250,7250,7250,7250,0
|
|
20240514,185200,16542310,7250,7250,7250,7250,0
|
|
20240514,185100,16542310,7250,7250,7250,7250,0
|
|
20240514,185000,16542310,7250,7250,7250,7250,0
|
|
20240514,184900,16542310,7250,7250,7250,7250,0
|
|
20240514,184800,16542310,7250,7250,7250,7250,0
|
|
20240514,184700,16542310,7250,7250,7250,7250,0
|
|
20240514,184600,16542310,7250,7250,7250,7250,0
|
|
20240514,184500,16542310,7250,7250,7250,7250,0
|
|
20240514,184400,16542310,7250,7250,7250,7250,0
|
|
20240514,184300,16542310,7250,7250,7250,7250,0
|
|
20240514,184200,16542310,7250,7250,7250,7250,0
|
|
20240514,184100,16542310,7250,7250,7250,7250,0
|
|
20240514,184000,16542310,7250,7250,7250,7250,0
|
|
20240514,183900,16542310,7250,7250,7250,7250,0
|
|
20240514,183800,16542310,7250,7250,7250,7250,0
|
|
20240514,183700,16542310,7250,7250,7250,7250,0
|
|
20240514,183600,16542310,7250,7250,7250,7250,0
|
|
20240514,183500,16542310,7250,7250,7250,7250,0
|
|
20240514,183400,16542310,7250,7250,7250,7250,0
|
|
20240514,183300,16542310,7250,7250,7250,7250,0
|
|
20240514,183200,16542310,7250,7250,7250,7250,0
|
|
20240514,183100,16542310,7250,7250,7250,7250,0
|
|
20240514,183000,16542310,7250,7250,7250,7250,0
|
|
20240514,182900,16542310,7250,7250,7250,7250,0
|
|
20240514,182800,16542310,7250,7250,7250,7250,0
|
|
20240514,182700,16542310,7250,7250,7250,7250,0
|
|
20240514,182600,16542310,7250,7250,7250,7250,0
|
|
20240514,182500,16542310,7250,7250,7250,7250,3
|
|
20240514,182400,16542310,7250,7250,7250,7250,0
|
|
20240514,182300,16542310,7250,7250,7250,7250,0
|
|
20240514,182200,16542310,7250,7250,7250,7250,0
|
|
20240514,182100,16542310,7250,7250,7250,7250,0
|
|
20240514,182000,16542310,7250,7250,7250,7250,0
|
|
20240514,181900,16542310,7250,7250,7250,7250,0
|
|
20240514,181800,16542310,7250,7250,7250,7250,0
|
|
20240514,181700,16542310,7250,7250,7250,7250,0
|
|
20240514,181600,16542310,7250,7250,7250,7250,0
|
|
20240514,181500,16542310,7250,7250,7250,7250,0
|
|
20240514,181400,16542310,7250,7250,7250,7250,0
|
|
20240514,181300,16542310,7250,7250,7250,7250,0
|
|
20240514,181200,16542310,7250,7250,7250,7250,0
|
|
20240514,181100,16542310,7250,7250,7250,7250,0
|
|
20240514,181000,16542310,7250,7250,7250,7250,0
|
|
20240514,180900,16542310,7250,7250,7250,7250,0
|
|
20240514,180800,16542310,7250,7250,7250,7250,0
|
|
20240514,180700,16542310,7250,7250,7250,7250,0
|
|
20240514,180600,16542310,7250,7250,7250,7250,0
|
|
20240514,180500,16542310,7250,7250,7250,7250,0
|
|
20240514,180400,16542310,7250,7250,7250,7250,0
|
|
20240514,180300,16542310,7250,7250,7250,7250,0
|
|
20240514,180200,16542310,7250,7250,7250,7250,0
|
|
20240514,180100,16542310,7250,7250,7250,7250,0
|
|
20240514,180000,16542310,7250,7250,7250,7250,0
|
|
20240514,175900,16542310,7250,7250,7250,7250,0
|
|
20240514,175800,16542310,7250,7250,7250,7250,0
|
|
20240514,175700,16542310,7250,7250,7250,7250,0
|
|
20240514,175600,16542310,7250,7250,7250,7250,0
|
|
20240514,175500,16542310,7250,7250,7250,7250,3
|
|
20240514,175400,16542310,7250,7250,7250,7250,0
|
|
20240514,175300,16542310,7250,7250,7250,7250,0
|
|
20240514,175200,16542310,7250,7250,7250,7250,0
|
|
20240514,175100,16542310,7250,7250,7250,7250,0
|
|
20240514,175000,16542310,7250,7250,7250,7250,0
|
|
20240514,174900,16542310,7250,7250,7250,7250,0
|
|
20240514,174800,16542310,7250,7250,7250,7250,0
|
|
20240514,174700,16542310,7250,7250,7250,7250,0
|
|
20240514,174600,16542310,7250,7250,7250,7250,0
|
|
20240514,174500,16542310,7250,7250,7250,7250,0
|
|
20240514,174400,16542310,7250,7250,7250,7250,0
|
|
20240514,174300,16542310,7250,7250,7250,7250,0
|
|
20240514,174200,16542310,7250,7250,7250,7250,0
|
|
20240514,174100,16542310,7250,7250,7250,7250,0
|
|
20240514,174000,16542310,7250,7250,7250,7250,0
|
|
20240514,173900,16542310,7250,7250,7250,7250,0
|
|
20240514,173800,16542310,7250,7250,7250,7250,0
|
|
20240514,173700,16542310,7250,7250,7250,7250,0
|
|
20240514,173600,16542310,7250,7250,7250,7250,0
|
|
20240514,173500,16542310,7250,7250,7250,7250,0
|
|
20240514,173400,16542310,7250,7250,7250,7250,0
|
|
20240514,173300,16542310,7250,7250,7250,7250,0
|
|
20240514,173200,16542310,7250,7250,7250,7250,0
|
|
20240514,173100,16542310,7250,7250,7250,7250,0
|
|
20240514,173000,16542310,7250,7250,7250,7250,0
|
|
20240514,172900,16542310,7250,7250,7250,7250,0
|
|
20240514,172800,16542310,7250,7250,7250,7250,0
|
|
20240514,172700,16542310,7250,7250,7250,7250,0
|
|
20240514,172600,16542310,7250,7250,7250,7250,0
|
|
20240514,172500,16542310,7250,7250,7250,7250,3
|
|
20240514,172400,16542310,7250,7250,7250,7250,0
|
|
20240514,172300,16542310,7250,7250,7250,7250,0
|
|
20240514,172200,16542310,7250,7250,7250,7250,0
|
|
20240514,172100,16542310,7250,7250,7250,7250,0
|
|
20240514,172000,16542310,7250,7250,7250,7250,0
|
|
20240514,171900,16542310,7250,7250,7250,7250,0
|
|
20240514,171800,16542310,7250,7250,7250,7250,0
|
|
20240514,171700,16542310,7250,7250,7250,7250,0
|
|
20240514,171600,16542310,7250,7250,7250,7250,0
|
|
20240514,171500,16542310,7250,7250,7250,7250,0
|
|
20240514,171400,16542310,7250,7250,7250,7250,0
|
|
20240514,171300,16542310,7250,7250,7250,7250,0
|
|
20240514,171200,16542310,7250,7250,7250,7250,0
|
|
20240514,171100,16542310,7250,7250,7250,7250,0
|
|
20240514,171000,16542310,7250,7250,7250,7250,0
|
|
20240514,170900,16542310,7250,7250,7250,7250,0
|
|
20240514,170800,16542310,7250,7250,7250,7250,0
|
|
20240514,170700,16542310,7250,7250,7250,7250,0
|
|
20240514,170600,16542310,7250,7250,7250,7250,0
|
|
20240514,170500,16542310,7250,7250,7250,7250,0
|
|
20240514,170400,16542310,7250,7250,7250,7250,0
|
|
20240514,170300,16542310,7250,7250,7250,7250,0
|
|
20240514,170200,16542310,7250,7250,7250,7250,0
|
|
20240514,170100,16542310,7250,7250,7250,7250,0
|
|
20240514,170000,16542310,7250,7250,7250,7250,0
|
|
20240514,165900,16542310,7250,7250,7250,7250,0
|
|
20240514,165800,16542310,7250,7250,7250,7250,0
|
|
20240514,165700,16542310,7250,7250,7250,7250,0
|
|
20240514,165600,16542310,7250,7250,7250,7250,0
|
|
20240514,165500,16542310,7250,7250,7250,7250,3
|
|
20240514,165400,16542310,7250,7250,7250,7250,0
|
|
20240514,165300,16542310,7250,7250,7250,7250,0
|
|
20240514,165200,16542310,7250,7250,7250,7250,0
|
|
20240514,165100,16542310,7250,7250,7250,7250,0
|
|
20240514,165000,16542310,7250,7250,7250,7250,0
|
|
20240514,164900,16542310,7250,7250,7250,7250,0
|
|
20240514,164800,16542310,7250,7250,7250,7250,0
|
|
20240514,164700,16542310,7250,7250,7250,7250,0
|
|
20240514,164600,16542310,7250,7250,7250,7250,0
|
|
20240514,164500,16542310,7250,7250,7250,7250,0
|
|
20240514,164400,16542310,7250,7250,7250,7250,0
|
|
20240514,164300,16542310,7250,7250,7250,7250,0
|
|
20240514,164200,16542310,7250,7250,7250,7250,0
|
|
20240514,164100,16542310,7250,7250,7250,7250,0
|
|
20240514,164000,16542310,7250,7250,7250,7250,0
|
|
20240514,163900,16542310,7250,7250,7250,7250,0
|
|
20240514,163800,16542310,7250,7250,7250,7250,0
|
|
20240514,163700,16542310,7250,7250,7250,7250,0
|
|
20240514,163600,16542310,7250,7250,7250,7250,0
|
|
20240514,163500,16542310,7250,7250,7250,7250,0
|
|
20240514,163400,16542310,7250,7250,7250,7250,0
|
|
20240514,163300,16542310,7250,7250,7250,7250,0
|
|
20240514,163200,16542310,7250,7250,7250,7250,0
|
|
20240514,163100,16542310,7250,7250,7250,7250,0
|
|
20240514,163000,16542310,7250,7250,7250,7250,0
|
|
20240514,162900,16542310,7250,7250,7250,7250,0
|
|
20240514,162800,16542310,7250,7250,7250,7250,0
|
|
20240514,162700,16542310,7250,7250,7250,7250,0
|
|
20240514,162600,16542310,7250,7250,7250,7250,0
|
|
20240514,162500,16542310,7250,7250,7250,7250,3
|
|
20240514,162400,16542310,7250,7250,7250,7250,0
|
|
20240514,162300,16542310,7250,7250,7250,7250,0
|
|
20240514,162200,16542310,7250,7250,7250,7250,0
|
|
20240514,162100,16542310,7250,7250,7250,7250,0
|
|
20240514,162000,16542310,7250,7250,7250,7250,0
|
|
20240514,161900,16542310,7250,7250,7250,7250,0
|
|
20240514,161800,16542310,7250,7250,7250,7250,0
|
|
20240514,161700,16542310,7250,7250,7250,7250,0
|
|
20240514,161600,16542310,7250,7250,7250,7250,0
|
|
20240514,161500,16542310,7250,7250,7250,7250,0
|
|
20240514,161400,16542310,7250,7250,7250,7250,0
|
|
20240514,161300,16542310,7250,7250,7250,7250,0
|
|
20240514,161200,16542310,7250,7250,7250,7250,0
|
|
20240514,161100,16542310,7250,7250,7250,7250,0
|
|
20240514,161000,16542310,7250,7250,7250,7250,0
|
|
20240514,160900,16542310,7250,7250,7250,7250,0
|
|
20240514,160800,16542310,7250,7250,7250,7250,0
|
|
20240514,160700,16542310,7250,7250,7250,7250,0
|
|
20240514,160600,16542310,7250,7250,7250,7250,0
|
|
20240514,160500,16542310,7250,7250,7250,7250,0
|
|
20240514,160400,16542310,7250,7250,7250,7250,0
|
|
20240514,160300,16542310,7250,7250,7250,7250,0
|
|
20240514,160200,16542310,7250,7250,7250,7250,0
|
|
20240514,160100,16542310,7250,7250,7250,7250,0
|
|
20240514,160000,16542310,7250,7250,7250,7250,0
|
|
20240514,155900,16542310,7250,7250,7250,7250,0
|
|
20240514,155800,16542310,7250,7250,7250,7250,0
|
|
20240514,155700,16542310,7250,7250,7250,7250,0
|
|
20240514,155600,16542310,7250,7250,7250,7250,0
|
|
20240514,155500,16542310,7250,7250,7250,7250,3
|
|
20240514,155400,16542310,7250,7250,7250,7250,0
|
|
20240514,155300,16542310,7250,7250,7250,7250,0
|
|
20240514,155200,16542310,7250,7250,7250,7250,0
|
|
20240514,155100,16542310,7250,7250,7250,7250,0
|
|
20240514,155000,16542310,7250,7250,7250,7250,0
|
|
20240514,154900,16542310,7250,7250,7250,7250,0
|
|
20240514,154800,16542310,7250,7250,7250,7250,0
|
|
20240514,154700,16542310,7250,7250,7250,7250,0
|
|
20240514,154600,16542310,7250,7250,7250,7250,0
|
|
20240514,154500,16542310,7250,7250,7250,7250,0
|
|
20240514,154400,16542310,7250,7250,7250,7250,0
|
|
20240514,154300,16542310,7250,7250,7250,7250,0
|
|
20240514,154200,16542310,7250,7250,7250,7250,0
|
|
20240514,154100,16542310,7250,7250,7250,7250,0
|
|
20240514,154000,16542310,7250,7250,7250,7250,0
|
|
20240514,153900,16542310,7250,7250,7250,7250,0
|
|
20240514,153800,16542310,7250,7250,7250,7250,0
|
|
20240514,153700,16542310,7250,7250,7250,7250,0
|
|
20240514,153600,16542310,7250,7250,7250,7250,0
|
|
20240514,153500,16542310,7250,7250,7250,7250,0
|
|
20240514,153400,16542310,7250,7250,7250,7250,0
|
|
20240514,153300,16542310,7250,7250,7250,7250,0
|
|
20240514,153200,16542310,7250,7250,7250,7250,0
|
|
20240514,153100,16542310,7250,7250,7250,7250,0
|
|
20240514,153000,16542310,7250,7250,7250,7250,0
|
|
20240514,152900,16542310,7250,7250,7250,7250,0
|
|
20240514,152800,16542310,7250,7250,7250,7250,0
|
|
20240514,152700,16542310,7250,7250,7250,7250,0
|
|
20240514,152600,16542310,7250,7250,7250,7250,0
|
|
20240514,152500,16542310,7250,7250,7250,7250,0
|
|
20240514,152400,16542310,7250,7250,7250,7250,0
|
|
20240514,152300,16542310,7250,7250,7250,7250,0
|
|
20240514,152200,16542310,7250,7250,7250,7250,0
|
|
20240514,152100,16542310,7250,7250,7250,7250,0
|
|
20240514,152000,16542310,7250,7250,7250,7250,0
|
|
20240514,151900,16542310,7250,7250,7250,7250,0
|
|
20240514,151800,16542310,7250,7250,7250,7250,0
|
|
20240514,151700,16542310,7250,7250,7250,7250,0
|
|
20240514,151600,16542310,7250,7250,7250,7250,0
|
|
20240514,151500,16542310,7250,7250,7250,7250,0
|
|
20240514,151400,16542310,7250,7250,7250,7250,0
|
|
20240514,151300,16542310,7250,7250,7250,7250,0
|
|
20240514,151200,16542310,7250,7250,7250,7250,0
|
|
20240514,151100,16542310,7250,7250,7250,7250,0
|
|
20240514,151000,16542310,7250,7250,7250,7250,0
|
|
20240514,150900,16542310,7250,7250,7250,7250,0
|
|
20240514,150800,16542310,7250,7250,7250,7250,0
|
|
20240514,150700,16542310,7250,7250,7250,7250,0
|
|
20240514,150600,16542310,7250,7250,7250,7250,0
|
|
20240514,150500,16542310,7250,7250,7250,7250,0
|
|
20240514,150400,16542310,7250,7250,7250,7250,0
|
|
20240514,150300,16542310,7250,7250,7250,7250,0
|
|
20240514,150200,16542310,7250,7250,7250,7250,0
|
|
20240514,150100,16542310,7250,7250,7250,7250,0
|
|
20240514,150000,16542310,7250,7250,7250,7250,0
|
|
20240514,145900,16542310,7250,7250,7250,7250,0
|
|
20240514,145800,16542310,7250,7250,7250,7250,0
|
|
20240514,145700,16542310,7250,7250,7250,7250,0
|
|
20240514,145600,16542310,7250,7250,7250,7250,0
|
|
20240514,145500,16542310,7250,7250,7250,7250,0
|
|
20240514,145400,16542310,7250,7250,7250,7250,0
|
|
20240514,145300,16542310,7250,7250,7250,7250,0
|
|
20240514,145200,16542310,7250,7250,7250,7250,0
|
|
20240514,145100,16542310,7250,7250,7250,7250,0
|
|
20240514,145000,16542310,7250,7250,7250,7250,0
|
|
20240514,144900,16542310,7250,7250,7250,7250,0
|
|
20240514,144800,16542310,7250,7250,7250,7250,0
|
|
20240514,144700,16542310,7250,7250,7250,7250,0
|
|
20240514,144600,16542310,7250,7250,7250,7250,0
|
|
20240514,144500,16542310,7250,7250,7250,7250,0
|
|
20240514,144400,16542310,7250,7250,7250,7250,0
|
|
20240514,144300,16542310,7250,7250,7250,7250,0
|
|
20240514,144200,16542310,7250,7250,7250,7250,0
|
|
20240514,144100,16542310,7250,7250,7250,7250,0
|
|
20240514,144000,16542310,7250,7250,7250,7250,0
|
|
20240514,143900,16542310,7250,7250,7250,7250,0
|
|
20240514,143800,16542310,7250,7250,7250,7250,0
|
|
20240514,143700,16542310,7250,7250,7250,7250,0
|
|
20240514,143600,16542310,7250,7250,7250,7250,0
|
|
20240514,143500,16542310,7250,7250,7250,7250,0
|
|
20240514,143400,16542310,7250,7250,7250,7250,0
|
|
20240514,143300,16542310,7250,7250,7250,7250,0
|
|
20240514,143200,16542310,7250,7250,7250,7250,0
|
|
20240514,143100,16542310,7250,7250,7250,7250,0
|
|
20240514,143000,16542310,7250,7250,7250,7250,0
|
|
20240514,142900,16542310,7250,7250,7250,7250,0
|
|
20240514,142800,16542310,7250,7250,7250,7250,0
|
|
20240514,142700,16542310,7250,7250,7250,7250,0
|
|
20240514,142600,16542310,7250,7250,7250,7250,0
|
|
20240514,142500,16542310,7250,7250,7250,7250,0
|
|
20240514,142400,16542310,7250,7250,7250,7250,0
|
|
20240514,142300,16542310,7250,7250,7250,7250,0
|
|
20240514,142200,16542310,7250,7250,7250,7250,0
|
|
20240514,142100,16542310,7250,7250,7250,7250,0
|
|
20240514,142000,16542310,7250,7250,7250,7250,0
|
|
20240514,141900,16542310,7250,7250,7250,7250,0
|
|
20240514,141800,16542310,7250,7250,7250,7250,0
|
|
20240514,141700,16542310,7250,7250,7250,7250,0
|
|
20240514,141600,16542310,7250,7250,7250,7250,0
|
|
20240514,141500,16542310,7250,7250,7250,7250,0
|
|
20240514,141400,16542310,7250,7250,7250,7250,0
|
|
20240514,141300,16542310,7250,7250,7250,7250,0
|
|
20240514,141200,16542310,7250,7250,7250,7250,0
|
|
20240514,141100,16542310,7250,7250,7250,7250,0
|
|
20240514,141000,16542310,7250,7250,7250,7250,0
|
|
20240514,140900,16542310,7250,7250,7250,7250,0
|
|
20240514,140800,16542310,7250,7250,7250,7250,0
|
|
20240514,140700,16542310,7250,7250,7250,7250,0
|
|
20240514,140600,16542310,7250,7250,7250,7250,0
|
|
20240514,140500,16542310,7250,7250,7250,7250,0
|
|
20240514,140400,16542310,7250,7250,7250,7250,0
|
|
20240514,140300,16542310,7250,7250,7250,7250,0
|
|
20240514,140200,16542310,7250,7250,7250,7250,0
|
|
20240514,140100,16542310,7250,7250,7250,7250,0
|
|
20240514,140000,16542310,7250,7250,7250,7250,0
|
|
20240514,135900,16542310,7250,7250,7250,7250,0
|
|
20240514,135800,16542310,7250,7250,7250,7250,0
|
|
20240514,135700,16542310,7250,7250,7250,7250,0
|
|
20240514,135600,16542310,7250,7250,7250,7250,0
|
|
20240514,135500,16542310,7250,7250,7250,7250,0
|
|
20240514,135400,16542310,7250,7250,7250,7250,0
|
|
20240514,135300,16542310,7250,7250,7250,7250,0
|
|
20240514,135200,16542310,7250,7250,7250,7250,0
|
|
20240514,135100,16542310,7250,7250,7250,7250,0
|
|
20240514,135000,16542310,7250,7250,7250,7250,0
|
|
20240514,134900,16542310,7250,7250,7250,7250,0
|
|
20240514,134800,16542310,7250,7250,7250,7250,0
|
|
20240514,134700,16542310,7250,7250,7250,7250,0
|
|
20240514,134600,16542310,7250,7250,7250,7250,0
|
|
20240514,134500,16542310,7250,7250,7250,7250,0
|
|
20240514,134400,16542310,7250,7250,7250,7250,0
|
|
20240514,134300,16542310,7250,7250,7250,7250,0
|
|
20240514,134200,16542310,7250,7250,7250,7250,0
|
|
20240514,134100,16542310,7250,7250,7250,7250,0
|
|
20240514,134000,16542310,7250,7250,7250,7250,0
|
|
20240514,133900,16542310,7250,7250,7250,7250,0
|
|
20240514,133800,16542310,7250,7250,7250,7250,0
|
|
20240514,133700,16542310,7250,7250,7250,7250,0
|
|
20240514,133600,16542310,7250,7250,7250,7250,0
|
|
20240514,133500,16542310,7250,7250,7250,7250,0
|
|
20240514,133400,16542310,7250,7250,7250,7250,0
|
|
20240514,133300,16542310,7250,7250,7250,7250,0
|
|
20240514,133200,16542310,7250,7250,7250,7250,0
|
|
20240514,133100,16542310,7250,7250,7250,7250,0
|
|
20240514,133000,16542310,7250,7250,7250,7250,0
|
|
20240514,132900,16542310,7250,7250,7250,7250,0
|
|
20240514,132800,16542310,7250,7250,7250,7250,0
|
|
20240514,132700,16542310,7250,7250,7250,7250,0
|
|
20240514,132600,16542310,7250,7250,7250,7250,0
|
|
20240514,132500,16542310,7250,7250,7250,7250,0
|
|
20240514,132400,16542310,7250,7250,7250,7250,0
|
|
20240514,132300,16542310,7250,7250,7250,7250,0
|
|
20240514,132200,16542310,7250,7250,7250,7250,0
|
|
20240514,132100,16542310,7250,7250,7250,7250,0
|
|
20240514,132000,16542310,7250,7250,7250,7250,0
|
|
20240514,131900,16542310,7250,7250,7250,7250,0
|
|
20240514,131800,16542310,7250,7250,7250,7250,0
|
|
20240514,131700,16542310,7250,7250,7250,7250,0
|
|
20240514,131600,16542310,7250,7250,7250,7250,0
|
|
20240514,131500,16542310,7250,7250,7250,7250,0
|
|
20240514,131400,16542310,7250,7250,7250,7250,0
|
|
20240514,131300,16542310,7250,7250,7250,7250,0
|
|
20240514,131200,16542310,7250,7250,7250,7250,0
|
|
20240514,131100,16542310,7250,7250,7250,7250,0
|
|
20240514,131000,16542310,7250,7250,7250,7250,0
|
|
20240514,130900,16542310,7250,7250,7250,7250,0
|
|
20240514,130800,16542310,7250,7250,7250,7250,0
|
|
20240514,130700,16542310,7250,7250,7250,7250,0
|
|
20240514,130600,16542310,7250,7250,7250,7250,0
|
|
20240514,130500,16542310,7250,7250,7250,7250,0
|
|
20240514,130400,16542310,7250,7250,7250,7250,0
|
|
20240514,130300,16542310,7250,7250,7250,7250,0
|
|
20240514,130200,16542310,7250,7250,7250,7250,0
|
|
20240514,130100,16542310,7250,7250,7250,7250,0
|
|
20240514,130000,16542310,7250,7250,7250,7250,0
|
|
20240514,125900,16542310,7250,7250,7250,7250,0
|
|
20240514,125800,16542310,7250,7250,7250,7250,0
|
|
20240514,125700,16542310,7250,7250,7250,7250,0
|
|
20240514,125600,16542310,7250,7250,7250,7250,0
|
|
20240514,125500,16542310,7250,7250,7250,7250,0
|
|
20240514,125400,16542310,7250,7250,7250,7250,0
|
|
20240514,125300,16542310,7250,7250,7250,7250,0
|
|
20240514,125200,16542310,7250,7250,7250,7250,0
|
|
20240514,125100,16542310,7250,7250,7250,7250,0
|
|
20240514,125000,16542310,7250,7250,7250,7250,0
|
|
20240514,124900,16542310,7250,7250,7250,7250,0
|
|
20240514,124800,16542310,7250,7250,7250,7250,0
|
|
20240514,124700,16542310,7250,7250,7250,7250,3
|
|
20240514,124600,16520560,7200,7200,7200,7200,0
|
|
20240514,124500,16520560,7200,7200,7200,7200,757
|
|
20240514,124400,11070160,7190,7190,7190,7190,145
|
|
20240514,124300,10027610,7190,7190,7190,7190,0
|
|
20240514,124200,10027610,7190,7190,7190,7190,0
|
|
20240514,124100,10027610,7190,7190,7190,7190,0
|
|
20240514,124000,10027610,7190,7190,7190,7190,0
|
|
20240514,123900,10027610,7190,7190,7190,7190,0
|
|
20240514,123800,10027610,7190,7190,7190,7190,0
|
|
20240514,123700,10027610,7190,7190,7190,7190,0
|
|
20240514,123600,10027610,7190,7190,7190,7190,0
|
|
20240514,123500,10027610,7190,7190,7190,7190,0
|
|
20240514,123400,10027610,7190,7190,7190,7190,0
|
|
20240514,123300,10027610,7190,7190,7190,7190,0
|
|
20240514,123200,10027610,7190,7190,7190,7190,0
|
|
20240514,123100,10027610,7190,7190,7190,7190,0
|
|
20240514,123000,10027610,7190,7190,7190,7190,0
|
|
20240514,122900,10027610,7190,7190,7190,7190,0
|
|
20240514,122800,10027610,7190,7190,7190,7190,0
|
|
20240514,122700,10027610,7190,7190,7190,7190,0
|
|
20240514,122600,10027610,7190,7190,7190,7190,0
|
|
20240514,122500,10027610,7190,7190,7190,7190,0
|
|
20240514,122400,10027610,7190,7190,7190,7190,0
|
|
20240514,122300,10027610,7190,7190,7190,7190,0
|
|
20240514,122200,10027610,7190,7190,7190,7190,0
|
|
20240514,122100,10027610,7190,7190,7190,7190,0
|
|
20240514,122000,10027610,7190,7190,7190,7190,0
|
|
20240514,121900,10027610,7190,7190,7190,7190,0
|
|
20240514,121800,10027610,7190,7190,7190,7190,0
|
|
20240514,121700,10027610,7190,7190,7190,7190,0
|
|
20240514,121600,10027610,7190,7190,7190,7190,0
|
|
20240514,121500,10027610,7190,7190,7190,7190,0
|
|
20240514,121400,10027610,7190,7190,7190,7190,0
|
|
20240514,121300,10027610,7190,7190,7190,7190,0
|
|
20240514,121200,10027610,7190,7190,7190,7190,0
|
|
20240514,121100,10027610,7190,7190,7190,7190,0
|
|
20240514,121000,10027610,7190,7190,7190,7190,0
|
|
20240514,120900,10027610,7190,7190,7190,7190,0
|
|
20240514,120800,10027610,7190,7190,7190,7190,0
|
|
20240514,120700,10027610,7190,7190,7190,7190,0
|
|
20240514,120600,10027610,7190,7190,7190,7190,0
|
|
20240514,120500,10027610,7190,7190,7190,7190,0
|
|
20240514,120400,10027610,7190,7190,7190,7190,0
|
|
20240514,120300,10027610,7190,7190,7190,7190,0
|
|
20240514,120200,10027610,7190,7190,7190,7190,0
|
|
20240514,120100,10027610,7190,7190,7190,7190,0
|
|
20240514,120000,10027610,7190,7190,7190,7190,0
|
|
20240514,115900,10027610,7190,7190,7190,7190,0
|
|
20240514,115800,10027610,7190,7190,7190,7190,0
|
|
20240514,115700,10027610,7190,7190,7190,7190,0
|
|
20240514,115600,10027610,7190,7190,7190,7190,0
|
|
20240514,115500,10027610,7190,7190,7190,7190,0
|
|
20240514,115400,10027610,7190,7190,7190,7190,0
|
|
20240514,115300,10027610,7190,7190,7190,7190,0
|
|
20240514,115200,10027610,7190,7190,7190,7190,0
|
|
20240514,115100,10027610,7190,7190,7190,7190,0
|
|
20240514,115000,10027610,7190,7190,7190,7190,0
|
|
20240514,114900,10027610,7190,7190,7190,7190,0
|
|
20240514,114800,10027610,7190,7190,7190,7190,0
|
|
20240514,114700,10027610,7190,7190,7190,7190,0
|
|
20240514,114600,10027610,7190,7190,7190,7190,0
|
|
20240514,114500,10027610,7190,7190,7190,7190,0
|
|
20240514,114400,10027610,7190,7190,7190,7190,0
|
|
20240514,114300,10027610,7190,7190,7190,7190,0
|
|
20240514,114200,10027610,7190,7190,7190,7190,0
|
|
20240514,114100,10027610,7190,7190,7190,7190,0
|
|
20240514,114000,10027610,7190,7190,7190,7190,0
|
|
20240514,113900,10027610,7190,7190,7190,7190,0
|
|
20240514,113800,10027610,7190,7190,7190,7190,0
|
|
20240514,113700,10027610,7190,7190,7190,7190,0
|
|
20240514,113600,10027610,7190,7190,7190,7190,0
|
|
20240514,113500,10027610,7190,7190,7190,7190,0
|
|
20240514,113400,10027610,7190,7190,7190,7190,0
|
|
20240514,113300,10027610,7190,7190,7190,7190,0
|
|
20240514,113200,10027610,7190,7190,7190,7190,0
|
|
20240514,113100,10027610,7190,7190,7190,7190,0
|
|
20240514,113000,10027610,7190,7190,7190,7190,0
|
|
20240514,112900,10027610,7190,7190,7190,7190,0
|
|
20240514,112800,10027610,7190,7190,7190,7190,0
|
|
20240514,112700,10027610,7190,7190,7190,7190,0
|
|
20240514,112600,10027610,7190,7190,7190,7190,0
|
|
20240514,112500,10027610,7190,7190,7190,7190,0
|
|
20240514,112400,10027610,7190,7190,7190,7190,0
|
|
20240514,112300,10027610,7190,7190,7190,7190,0
|
|
20240514,112200,10027610,7190,7190,7190,7190,0
|
|
20240514,112100,10027610,7190,7190,7190,7190,0
|
|
20240514,112000,10027610,7190,7190,7190,7190,0
|
|
20240514,111900,10027610,7190,7190,7190,7190,0
|
|
20240514,111800,10027610,7190,7190,7190,7190,0
|
|
20240514,111700,10027610,7190,7190,7190,7190,0
|
|
20240514,111600,10027610,7190,7190,7190,7190,0
|
|
20240514,111500,10027610,7190,7190,7190,7190,0
|
|
20240514,111400,10027610,7190,7190,7190,7190,0
|
|
20240514,111300,10027610,7190,7190,7190,7190,0
|
|
20240514,111200,10027610,7190,7190,7190,7190,0
|
|
20240514,111100,10027610,7190,7190,7190,7190,0
|
|
20240514,111000,10027610,7190,7190,7190,7190,0
|
|
20240514,110900,10027610,7190,7190,7190,7190,0
|
|
20240514,110800,10027610,7190,7190,7190,7190,0
|
|
20240514,110700,10027610,7190,7190,7190,7190,0
|
|
20240514,110600,10027610,7190,7190,7190,7190,0
|
|
20240514,110500,10027610,7190,7190,7190,7190,0
|
|
20240514,110400,10027610,7190,7190,7190,7190,0
|
|
20240514,110300,10027610,7190,7190,7190,7190,0
|
|
20240514,110200,10027610,7190,7190,7190,7190,0
|
|
20240514,110100,10027610,7190,7190,7190,7190,0
|
|
20240514,110000,10027610,7190,7190,7190,7190,0
|
|
20240514,105900,10027610,7190,7190,7190,7190,0
|
|
20240514,105800,10027610,7190,7190,7190,7190,0
|
|
20240514,105700,10027610,7190,7190,7190,7190,0
|
|
20240514,105600,10027610,7190,7190,7190,7190,0
|
|
20240514,105500,10027610,7190,7190,7190,7190,0
|
|
20240514,105400,10027610,7190,7190,7190,7190,0
|
|
20240514,105300,10027610,7190,7190,7190,7190,0
|
|
20240514,105200,10027610,7190,7190,7190,7190,0
|
|
20240514,105100,10027610,7190,7190,7190,7190,0
|
|
20240514,105000,10027610,7190,7190,7190,7190,0
|
|
20240514,104900,10027610,7190,7190,7190,7190,0
|
|
20240514,104800,10027610,7190,7190,7190,7190,0
|
|
20240514,104700,10027610,7190,7190,7190,7190,0
|
|
20240514,104600,10027610,7190,7190,7190,7190,0
|
|
20240514,104500,10027610,7190,7190,7190,7190,0
|
|
20240514,104400,10027610,7190,7190,7190,7190,0
|
|
20240514,104300,10027610,7190,7190,7190,7190,0
|
|
20240514,104200,10027610,7190,7190,7190,7190,0
|
|
20240514,104100,10027610,7190,7190,7190,7190,0
|
|
20240514,104000,10027610,7190,7190,7190,7190,0
|
|
20240514,103900,10027610,7190,7190,7190,7190,0
|
|
20240514,103800,10027610,7190,7190,7190,7190,0
|
|
20240514,103700,10027610,7190,7190,7190,7190,0
|
|
20240514,103600,10027610,7190,7190,7190,7190,0
|
|
20240514,103500,10027610,7190,7190,7190,7190,0
|
|
20240514,103400,10027610,7190,7190,7190,7190,0
|
|
20240514,103300,10027610,7190,7190,7190,7190,0
|
|
20240514,103200,10027610,7190,7190,7190,7190,0
|
|
20240514,103100,10027610,7190,7190,7190,7190,0
|
|
20240514,103000,10027610,7190,7190,7190,7190,0
|
|
20240514,102900,10027610,7190,7190,7190,7190,0
|
|
20240514,102800,10027610,7190,7190,7190,7190,0
|
|
20240514,102700,10027610,7190,7190,7190,7190,0
|
|
20240514,102600,10027610,7190,7190,7190,7190,0
|
|
20240514,102500,10027610,7190,7190,7190,7190,0
|
|
20240514,102400,10027610,7190,7190,7190,7190,0
|
|
20240514,102300,10027610,7190,7190,7190,7190,0
|
|
20240514,102200,10027610,7190,7190,7190,7190,0
|
|
20240514,102100,10027610,7190,7190,7190,7190,0
|
|
20240514,102000,10027610,7190,7190,7190,7190,0
|
|
20240514,101900,10027610,7190,7190,7190,7190,0
|
|
20240514,101800,10027610,7190,7190,7190,7190,0
|
|
20240514,101700,10027610,7190,7190,7190,7190,0
|
|
20240514,101600,10027610,7190,7190,7190,7190,0
|
|
20240514,101500,10027610,7190,7190,7190,7190,0
|
|
20240514,101400,10027610,7190,7190,7190,7190,0
|
|
20240514,101300,10027610,7190,7190,7190,7190,0
|
|
20240514,101200,10027610,7190,7190,7190,7190,4
|
|
20240514,101100,9998850,7070,7070,7070,7070,0
|
|
20240514,101000,9998850,7070,7070,7070,7070,0
|
|
20240514,100900,9998850,7070,7070,7070,7070,0
|
|
20240514,100800,9998850,7070,7070,7070,7070,60
|
|
20240514,100700,9574650,7080,7080,7080,7080,500
|
|
20240514,100600,6034650,7100,7110,7110,7100,540
|
|
20240514,100500,2200350,7070,7070,7070,7070,0
|
|
20240514,100400,2200350,7070,7070,7070,7070,0
|
|
20240514,100300,2200350,7070,7070,7070,7070,0
|
|
20240514,100200,2200350,7070,7070,7070,7070,0
|
|
20240514,100100,2200350,7070,7070,7070,7070,0
|
|
20240514,100000,2200350,7070,7070,7070,7070,0
|
|
20240514,095900,2200350,7070,7070,7070,7070,0
|
|
20240514,095800,2200350,7070,7070,7070,7070,0
|
|
20240514,095700,2200350,7070,7070,7070,7070,0
|
|
20240514,095600,2200350,7070,7070,7070,7070,0
|
|
20240514,095500,2200350,7070,7070,7070,7070,0
|
|
20240514,095400,2200350,7070,7070,7070,7070,0
|
|
20240514,095300,2200350,7070,7070,7070,7070,0
|
|
20240514,095200,2200350,7070,7070,7070,7070,0
|
|
20240514,095100,2200350,7070,7070,7070,7070,0
|
|
20240514,095000,2200350,7070,7070,7070,7070,0
|
|
20240514,094900,2200350,7070,7070,7070,7070,0
|
|
20240514,094800,2200350,7070,7070,7070,7070,0
|
|
20240514,094700,2200350,7070,7070,7070,7070,0
|
|
20240514,094600,2200350,7070,7070,7070,7070,0
|
|
20240514,094500,2200350,7070,7070,7070,7070,0
|
|
20240514,094400,2200350,7070,7070,7070,7070,0
|
|
20240514,094300,2200350,7070,7070,7070,7070,0
|
|
20240514,094200,2200350,7070,7070,7070,7070,0
|
|
20240514,094100,2200350,7070,7070,7070,7070,0
|
|
20240514,094000,2200350,7070,7070,7070,7070,0
|
|
20240514,093900,2200350,7070,7070,7070,7070,0
|
|
20240514,093800,2200350,7070,7070,7070,7070,0
|
|
20240514,093700,2200350,7070,7070,7070,7070,0
|
|
20240514,093600,2200350,7070,7070,7070,7070,0
|
|
20240514,093500,2200350,7070,7070,7070,7070,0
|
|
20240514,093400,2200350,7070,7070,7070,7070,0
|
|
20240514,093300,2200350,7070,7070,7070,7070,0
|
|
20240514,093200,2200350,7070,7070,7070,7070,0
|
|
20240514,093100,2200350,7070,7070,7070,7070,0
|
|
20240514,093000,2200350,7070,7070,7070,7070,0
|
|
20240514,092900,2200350,7070,7070,7070,7070,0
|
|
20240514,092800,2200350,7070,7070,7070,7070,0
|
|
20240514,092700,2200350,7070,7070,7070,7070,0
|
|
20240514,092600,2200350,7070,7070,7070,7070,0
|
|
20240514,092500,2200350,7070,7070,7070,7070,0
|
|
20240514,092400,2200350,7070,7070,7070,7070,0
|
|
20240514,092300,2200350,7070,7070,7070,7070,0
|
|
20240514,092200,2200350,7070,7070,7070,7070,0
|
|
20240514,092100,2200350,7070,7070,7070,7070,0
|
|
20240514,092000,2200350,7070,7070,7070,7070,0
|
|
20240514,091900,2200350,7070,7070,7070,7070,0
|
|
20240514,091800,2200350,7070,7070,7070,7070,0
|
|
20240514,091700,2200350,7070,7070,7070,7070,0
|
|
20240514,091600,2200350,7070,7070,7070,7070,0
|
|
20240514,091500,2200350,7070,7070,7070,7070,0
|
|
20240514,091400,2200350,7070,7070,7070,7070,125
|
|
20240514,091300,1316600,7070,7190,7190,7070,135
|
|
20240514,091200,360000,7200,7200,7200,7200,0
|
|
20240514,091100,360000,7200,7200,7200,7200,0
|
|
20240514,091000,360000,7200,7200,7200,7200,0
|
|
20240514,090900,360000,7200,7200,7200,7200,0
|
|
20240514,090800,360000,7200,7200,7200,7200,0
|
|
20240514,090700,360000,7200,7200,7200,7200,0
|
|
20240514,090600,360000,7200,7200,7200,7200,0
|
|
20240514,090500,360000,7200,7200,7200,7200,0
|
|
20240514,090400,360000,7200,7200,7200,7200,50
|
|
20240514,090300,0,7200,7200,7200,7200,0
|
|
20240514,090200,0,7200,7200,7200,7200,0
|
|
20240514,090100,0,7200,7200,7200,7200,0
|
|
20240514,090000,0,7200,7200,7200,7200,0
|