694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,203100,23069540,6180,6180,6180,6180,76
|
|
20240509,203000,23069540,6180,6180,6180,6180,0
|
|
20240509,202900,23069540,6180,6180,6180,6180,0
|
|
20240509,202800,23069540,6180,6180,6180,6180,0
|
|
20240509,202700,23069540,6180,6180,6180,6180,0
|
|
20240509,202600,23069540,6180,6180,6180,6180,0
|
|
20240509,202500,23069540,6180,6180,6180,6180,0
|
|
20240509,202400,23069540,6180,6180,6180,6180,0
|
|
20240509,202300,23069540,6180,6180,6180,6180,0
|
|
20240509,202200,23069540,6180,6180,6180,6180,0
|
|
20240509,202100,23069540,6180,6180,6180,6180,0
|
|
20240509,202000,23069540,6180,6180,6180,6180,0
|
|
20240509,201900,23069540,6180,6180,6180,6180,0
|
|
20240509,201800,23069540,6180,6180,6180,6180,0
|
|
20240509,201700,23069540,6180,6180,6180,6180,0
|
|
20240509,201600,23069540,6180,6180,6180,6180,0
|
|
20240509,201500,23069540,6180,6180,6180,6180,0
|
|
20240509,201400,23069540,6180,6180,6180,6180,0
|
|
20240509,201300,23069540,6180,6180,6180,6180,0
|
|
20240509,201200,23069540,6180,6180,6180,6180,0
|
|
20240509,201100,23069540,6180,6180,6180,6180,0
|
|
20240509,201000,23069540,6180,6180,6180,6180,0
|
|
20240509,200900,23069540,6180,6180,6180,6180,0
|
|
20240509,200800,23069540,6180,6180,6180,6180,0
|
|
20240509,200700,23069540,6180,6180,6180,6180,0
|
|
20240509,200600,23069540,6180,6180,6180,6180,0
|
|
20240509,200500,23069540,6180,6180,6180,6180,0
|
|
20240509,200400,23069540,6180,6180,6180,6180,0
|
|
20240509,200300,23069540,6180,6180,6180,6180,0
|
|
20240509,200200,23069540,6180,6180,6180,6180,0
|
|
20240509,200100,23069540,6180,6180,6180,6180,76
|
|
20240509,200000,23069540,6180,6180,6180,6180,0
|
|
20240509,195900,23069540,6180,6180,6180,6180,0
|
|
20240509,195800,23069540,6180,6180,6180,6180,0
|
|
20240509,195700,23069540,6180,6180,6180,6180,0
|
|
20240509,195600,23069540,6180,6180,6180,6180,0
|
|
20240509,195500,23069540,6180,6180,6180,6180,0
|
|
20240509,195400,23069540,6180,6180,6180,6180,0
|
|
20240509,195300,23069540,6180,6180,6180,6180,0
|
|
20240509,195200,23069540,6180,6180,6180,6180,0
|
|
20240509,195100,23069540,6180,6180,6180,6180,0
|
|
20240509,195000,23069540,6180,6180,6180,6180,0
|
|
20240509,194900,23069540,6180,6180,6180,6180,0
|
|
20240509,194800,23069540,6180,6180,6180,6180,0
|
|
20240509,194700,23069540,6180,6180,6180,6180,0
|
|
20240509,194600,23069540,6180,6180,6180,6180,0
|
|
20240509,194500,23069540,6180,6180,6180,6180,0
|
|
20240509,194400,23069540,6180,6180,6180,6180,0
|
|
20240509,194300,23069540,6180,6180,6180,6180,0
|
|
20240509,194200,23069540,6180,6180,6180,6180,0
|
|
20240509,194100,23069540,6180,6180,6180,6180,0
|
|
20240509,194000,23069540,6180,6180,6180,6180,0
|
|
20240509,193900,23069540,6180,6180,6180,6180,0
|
|
20240509,193800,23069540,6180,6180,6180,6180,0
|
|
20240509,193700,23069540,6180,6180,6180,6180,0
|
|
20240509,193600,23069540,6180,6180,6180,6180,0
|
|
20240509,193500,23069540,6180,6180,6180,6180,0
|
|
20240509,193400,23069540,6180,6180,6180,6180,0
|
|
20240509,193300,23069540,6180,6180,6180,6180,0
|
|
20240509,193200,23069540,6180,6180,6180,6180,0
|
|
20240509,193100,23069540,6180,6180,6180,6180,76
|
|
20240509,193000,23069540,6180,6180,6180,6180,0
|
|
20240509,192900,23069540,6180,6180,6180,6180,0
|
|
20240509,192800,23069540,6180,6180,6180,6180,0
|
|
20240509,192700,23069540,6180,6180,6180,6180,0
|
|
20240509,192600,23069540,6180,6180,6180,6180,0
|
|
20240509,192500,23069540,6180,6180,6180,6180,0
|
|
20240509,192400,23069540,6180,6180,6180,6180,0
|
|
20240509,192300,23069540,6180,6180,6180,6180,0
|
|
20240509,192200,23069540,6180,6180,6180,6180,0
|
|
20240509,192100,23069540,6180,6180,6180,6180,0
|
|
20240509,192000,23069540,6180,6180,6180,6180,0
|
|
20240509,191900,23069540,6180,6180,6180,6180,0
|
|
20240509,191800,23069540,6180,6180,6180,6180,0
|
|
20240509,191700,23069540,6180,6180,6180,6180,0
|
|
20240509,191600,23069540,6180,6180,6180,6180,0
|
|
20240509,191500,23069540,6180,6180,6180,6180,0
|
|
20240509,191400,23069540,6180,6180,6180,6180,0
|
|
20240509,191300,23069540,6180,6180,6180,6180,0
|
|
20240509,191200,23069540,6180,6180,6180,6180,0
|
|
20240509,191100,23069540,6180,6180,6180,6180,0
|
|
20240509,191000,23069540,6180,6180,6180,6180,0
|
|
20240509,190900,23069540,6180,6180,6180,6180,0
|
|
20240509,190800,23069540,6180,6180,6180,6180,0
|
|
20240509,190700,23069540,6180,6180,6180,6180,0
|
|
20240509,190600,23069540,6180,6180,6180,6180,0
|
|
20240509,190500,23069540,6180,6180,6180,6180,0
|
|
20240509,190400,23069540,6180,6180,6180,6180,0
|
|
20240509,190300,23069540,6180,6180,6180,6180,0
|
|
20240509,190200,23069540,6180,6180,6180,6180,0
|
|
20240509,190100,23069540,6180,6180,6180,6180,76
|
|
20240509,190000,23069540,6180,6180,6180,6180,0
|
|
20240509,185900,23069540,6180,6180,6180,6180,0
|
|
20240509,185800,23069540,6180,6180,6180,6180,0
|
|
20240509,185700,23069540,6180,6180,6180,6180,0
|
|
20240509,185600,23069540,6180,6180,6180,6180,0
|
|
20240509,185500,23069540,6180,6180,6180,6180,0
|
|
20240509,185400,23069540,6180,6180,6180,6180,0
|
|
20240509,185300,23069540,6180,6180,6180,6180,0
|
|
20240509,185200,23069540,6180,6180,6180,6180,0
|
|
20240509,185100,23069540,6180,6180,6180,6180,0
|
|
20240509,185000,23069540,6180,6180,6180,6180,0
|
|
20240509,184900,23069540,6180,6180,6180,6180,0
|
|
20240509,184800,23069540,6180,6180,6180,6180,0
|
|
20240509,184700,23069540,6180,6180,6180,6180,0
|
|
20240509,184600,23069540,6180,6180,6180,6180,0
|
|
20240509,184500,23069540,6180,6180,6180,6180,0
|
|
20240509,184400,23069540,6180,6180,6180,6180,0
|
|
20240509,184300,23069540,6180,6180,6180,6180,0
|
|
20240509,184200,23069540,6180,6180,6180,6180,0
|
|
20240509,184100,23069540,6180,6180,6180,6180,0
|
|
20240509,184000,23069540,6180,6180,6180,6180,0
|
|
20240509,183900,23069540,6180,6180,6180,6180,0
|
|
20240509,183800,23069540,6180,6180,6180,6180,0
|
|
20240509,183700,23069540,6180,6180,6180,6180,0
|
|
20240509,183600,23069540,6180,6180,6180,6180,0
|
|
20240509,183500,23069540,6180,6180,6180,6180,0
|
|
20240509,183400,23069540,6180,6180,6180,6180,0
|
|
20240509,183300,23069540,6180,6180,6180,6180,0
|
|
20240509,183200,23069540,6180,6180,6180,6180,0
|
|
20240509,183100,23069540,6180,6180,6180,6180,76
|
|
20240509,183000,23069540,6180,6180,6180,6180,0
|
|
20240509,182900,23069540,6180,6180,6180,6180,0
|
|
20240509,182800,23069540,6180,6180,6180,6180,0
|
|
20240509,182700,23069540,6180,6180,6180,6180,0
|
|
20240509,182600,23069540,6180,6180,6180,6180,0
|
|
20240509,182500,23069540,6180,6180,6180,6180,0
|
|
20240509,182400,23069540,6180,6180,6180,6180,0
|
|
20240509,182300,23069540,6180,6180,6180,6180,0
|
|
20240509,182200,23069540,6180,6180,6180,6180,0
|
|
20240509,182100,23069540,6180,6180,6180,6180,0
|
|
20240509,182000,23069540,6180,6180,6180,6180,0
|
|
20240509,181900,23069540,6180,6180,6180,6180,0
|
|
20240509,181800,23069540,6180,6180,6180,6180,0
|
|
20240509,181700,23069540,6180,6180,6180,6180,0
|
|
20240509,181600,23069540,6180,6180,6180,6180,0
|
|
20240509,181500,23069540,6180,6180,6180,6180,0
|
|
20240509,181400,23069540,6180,6180,6180,6180,0
|
|
20240509,181300,23069540,6180,6180,6180,6180,0
|
|
20240509,181200,23069540,6180,6180,6180,6180,0
|
|
20240509,181100,23069540,6180,6180,6180,6180,0
|
|
20240509,181000,23069540,6180,6180,6180,6180,0
|
|
20240509,180900,23069540,6180,6180,6180,6180,0
|
|
20240509,180800,23069540,6180,6180,6180,6180,0
|
|
20240509,180700,23069540,6180,6180,6180,6180,0
|
|
20240509,180600,23069540,6180,6180,6180,6180,0
|
|
20240509,180500,23069540,6180,6180,6180,6180,0
|
|
20240509,180400,23069540,6180,6180,6180,6180,0
|
|
20240509,180300,23069540,6180,6180,6180,6180,0
|
|
20240509,180200,23069540,6180,6180,6180,6180,0
|
|
20240509,180100,23069540,6180,6180,6180,6180,76
|
|
20240509,180000,23069540,6180,6180,6180,6180,0
|
|
20240509,175900,23069540,6180,6180,6180,6180,0
|
|
20240509,175800,23069540,6180,6180,6180,6180,0
|
|
20240509,175700,23069540,6180,6180,6180,6180,0
|
|
20240509,175600,23069540,6180,6180,6180,6180,0
|
|
20240509,175500,23069540,6180,6180,6180,6180,0
|
|
20240509,175400,23069540,6180,6180,6180,6180,0
|
|
20240509,175300,23069540,6180,6180,6180,6180,0
|
|
20240509,175200,23069540,6180,6180,6180,6180,0
|
|
20240509,175100,23069540,6180,6180,6180,6180,0
|
|
20240509,175000,23069540,6180,6180,6180,6180,0
|
|
20240509,174900,23069540,6180,6180,6180,6180,0
|
|
20240509,174800,23069540,6180,6180,6180,6180,0
|
|
20240509,174700,23069540,6180,6180,6180,6180,0
|
|
20240509,174600,23069540,6180,6180,6180,6180,0
|
|
20240509,174500,23069540,6180,6180,6180,6180,0
|
|
20240509,174400,23069540,6180,6180,6180,6180,0
|
|
20240509,174300,23069540,6180,6180,6180,6180,0
|
|
20240509,174200,23069540,6180,6180,6180,6180,0
|
|
20240509,174100,23069540,6180,6180,6180,6180,0
|
|
20240509,174000,23069540,6180,6180,6180,6180,0
|
|
20240509,173900,23069540,6180,6180,6180,6180,0
|
|
20240509,173800,23069540,6180,6180,6180,6180,0
|
|
20240509,173700,23069540,6180,6180,6180,6180,0
|
|
20240509,173600,23069540,6180,6180,6180,6180,0
|
|
20240509,173500,23069540,6180,6180,6180,6180,0
|
|
20240509,173400,23069540,6180,6180,6180,6180,0
|
|
20240509,173300,23069540,6180,6180,6180,6180,0
|
|
20240509,173200,23069540,6180,6180,6180,6180,0
|
|
20240509,173100,23069540,6180,6180,6180,6180,76
|
|
20240509,173000,23069540,6180,6180,6180,6180,0
|
|
20240509,172900,23069540,6180,6180,6180,6180,0
|
|
20240509,172800,23069540,6180,6180,6180,6180,0
|
|
20240509,172700,23069540,6180,6180,6180,6180,0
|
|
20240509,172600,23069540,6180,6180,6180,6180,0
|
|
20240509,172500,23069540,6180,6180,6180,6180,0
|
|
20240509,172400,23069540,6180,6180,6180,6180,0
|
|
20240509,172300,23069540,6180,6180,6180,6180,0
|
|
20240509,172200,23069540,6180,6180,6180,6180,0
|
|
20240509,172100,23069540,6180,6180,6180,6180,0
|
|
20240509,172000,23069540,6180,6180,6180,6180,0
|
|
20240509,171900,23069540,6180,6180,6180,6180,0
|
|
20240509,171800,23069540,6180,6180,6180,6180,0
|
|
20240509,171700,23069540,6180,6180,6180,6180,0
|
|
20240509,171600,23069540,6180,6180,6180,6180,0
|
|
20240509,171500,23069540,6180,6180,6180,6180,0
|
|
20240509,171400,23069540,6180,6180,6180,6180,0
|
|
20240509,171300,23069540,6180,6180,6180,6180,0
|
|
20240509,171200,23069540,6180,6180,6180,6180,0
|
|
20240509,171100,23069540,6180,6180,6180,6180,0
|
|
20240509,171000,23069540,6180,6180,6180,6180,0
|
|
20240509,170900,23069540,6180,6180,6180,6180,0
|
|
20240509,170800,23069540,6180,6180,6180,6180,0
|
|
20240509,170700,23069540,6180,6180,6180,6180,0
|
|
20240509,170600,23069540,6180,6180,6180,6180,0
|
|
20240509,170500,23069540,6180,6180,6180,6180,0
|
|
20240509,170400,23069540,6180,6180,6180,6180,0
|
|
20240509,170300,23069540,6180,6180,6180,6180,0
|
|
20240509,170200,23069540,6180,6180,6180,6180,0
|
|
20240509,170100,23069540,6180,6180,6180,6180,76
|
|
20240509,170000,23069540,6180,6180,6180,6180,0
|
|
20240509,165900,23069540,6180,6180,6180,6180,0
|
|
20240509,165800,23069540,6180,6180,6180,6180,0
|
|
20240509,165700,23069540,6180,6180,6180,6180,0
|
|
20240509,165600,23069540,6180,6180,6180,6180,0
|
|
20240509,165500,23069540,6180,6180,6180,6180,0
|
|
20240509,165400,23069540,6180,6180,6180,6180,0
|
|
20240509,165300,23069540,6180,6180,6180,6180,0
|
|
20240509,165200,23069540,6180,6180,6180,6180,0
|
|
20240509,165100,23069540,6180,6180,6180,6180,0
|
|
20240509,165000,23069540,6180,6180,6180,6180,0
|
|
20240509,164900,23069540,6180,6180,6180,6180,0
|
|
20240509,164800,23069540,6180,6180,6180,6180,0
|
|
20240509,164700,23069540,6180,6180,6180,6180,0
|
|
20240509,164600,23069540,6180,6180,6180,6180,0
|
|
20240509,164500,23069540,6180,6180,6180,6180,0
|
|
20240509,164400,23069540,6180,6180,6180,6180,0
|
|
20240509,164300,23069540,6180,6180,6180,6180,0
|
|
20240509,164200,23069540,6180,6180,6180,6180,0
|
|
20240509,164100,23069540,6180,6180,6180,6180,0
|
|
20240509,164000,23069540,6180,6180,6180,6180,0
|
|
20240509,163900,23069540,6180,6180,6180,6180,0
|
|
20240509,163800,23069540,6180,6180,6180,6180,0
|
|
20240509,163700,23069540,6180,6180,6180,6180,0
|
|
20240509,163600,23069540,6180,6180,6180,6180,0
|
|
20240509,163500,23069540,6180,6180,6180,6180,0
|
|
20240509,163400,23069540,6180,6180,6180,6180,0
|
|
20240509,163300,23069540,6180,6180,6180,6180,0
|
|
20240509,163200,23069540,6180,6180,6180,6180,0
|
|
20240509,163100,23069540,6180,6180,6180,6180,76
|
|
20240509,163000,23069540,6180,6180,6180,6180,0
|
|
20240509,162900,23069540,6180,6180,6180,6180,0
|
|
20240509,162800,23069540,6180,6180,6180,6180,0
|
|
20240509,162700,23069540,6180,6180,6180,6180,0
|
|
20240509,162600,23069540,6180,6180,6180,6180,0
|
|
20240509,162500,23069540,6180,6180,6180,6180,0
|
|
20240509,162400,23069540,6180,6180,6180,6180,0
|
|
20240509,162300,23069540,6180,6180,6180,6180,0
|
|
20240509,162200,23069540,6180,6180,6180,6180,0
|
|
20240509,162100,23069540,6180,6180,6180,6180,0
|
|
20240509,162000,23069540,6180,6180,6180,6180,0
|
|
20240509,161900,23069540,6180,6180,6180,6180,0
|
|
20240509,161800,23069540,6180,6180,6180,6180,0
|
|
20240509,161700,23069540,6180,6180,6180,6180,0
|
|
20240509,161600,23069540,6180,6180,6180,6180,0
|
|
20240509,161500,23069540,6180,6180,6180,6180,0
|
|
20240509,161400,23069540,6180,6180,6180,6180,0
|
|
20240509,161300,23069540,6180,6180,6180,6180,0
|
|
20240509,161200,23069540,6180,6180,6180,6180,0
|
|
20240509,161100,23069540,6180,6180,6180,6180,0
|
|
20240509,161000,23069540,6180,6180,6180,6180,0
|
|
20240509,160900,23069540,6180,6180,6180,6180,0
|
|
20240509,160800,23069540,6180,6180,6180,6180,0
|
|
20240509,160700,23069540,6180,6180,6180,6180,0
|
|
20240509,160600,23069540,6180,6180,6180,6180,0
|
|
20240509,160500,23069540,6180,6180,6180,6180,0
|
|
20240509,160400,23069540,6180,6180,6180,6180,0
|
|
20240509,160300,23069540,6180,6180,6180,6180,0
|
|
20240509,160200,23069540,6180,6180,6180,6180,0
|
|
20240509,160100,23069540,6180,6180,6180,6180,76
|
|
20240509,160000,23069540,6180,6180,6180,6180,0
|
|
20240509,155900,23069540,6180,6180,6180,6180,0
|
|
20240509,155800,23069540,6180,6180,6180,6180,0
|
|
20240509,155700,23069540,6180,6180,6180,6180,0
|
|
20240509,155600,23069540,6180,6180,6180,6180,0
|
|
20240509,155500,23069540,6180,6180,6180,6180,0
|
|
20240509,155400,23069540,6180,6180,6180,6180,0
|
|
20240509,155300,23069540,6180,6180,6180,6180,0
|
|
20240509,155200,23069540,6180,6180,6180,6180,0
|
|
20240509,155100,23069540,6180,6180,6180,6180,0
|
|
20240509,155000,23069540,6180,6180,6180,6180,0
|
|
20240509,154900,23069540,6180,6180,6180,6180,0
|
|
20240509,154800,23069540,6180,6180,6180,6180,0
|
|
20240509,154700,23069540,6180,6180,6180,6180,0
|
|
20240509,154600,23069540,6180,6180,6180,6180,0
|
|
20240509,154500,23069540,6180,6180,6180,6180,0
|
|
20240509,154400,23069540,6180,6180,6180,6180,0
|
|
20240509,154300,23069540,6180,6180,6180,6180,0
|
|
20240509,154200,23069540,6180,6180,6180,6180,0
|
|
20240509,154100,23069540,6180,6180,6180,6180,0
|
|
20240509,154000,23069540,6180,6180,6180,6180,0
|
|
20240509,153900,23069540,6180,6180,6180,6180,0
|
|
20240509,153800,23069540,6180,6180,6180,6180,0
|
|
20240509,153700,23069540,6180,6180,6180,6180,0
|
|
20240509,153600,23069540,6180,6180,6180,6180,0
|
|
20240509,153500,23069540,6180,6180,6180,6180,0
|
|
20240509,153400,23069540,6180,6180,6180,6180,0
|
|
20240509,153300,23069540,6180,6180,6180,6180,0
|
|
20240509,153200,23069540,6180,6180,6180,6180,0
|
|
20240509,153100,23069540,6180,6180,6180,6180,76
|
|
20240509,153000,23069540,6180,6180,6180,6180,76
|
|
20240509,152900,22599860,6190,6190,6190,6190,0
|
|
20240509,152800,22599860,6190,6190,6190,6190,0
|
|
20240509,152700,22599860,6190,6190,6190,6190,0
|
|
20240509,152600,22599860,6190,6190,6190,6190,0
|
|
20240509,152500,22599860,6190,6190,6190,6190,0
|
|
20240509,152400,22599860,6190,6190,6190,6190,0
|
|
20240509,152300,22599860,6190,6190,6190,6190,0
|
|
20240509,152200,22599860,6190,6190,6190,6190,0
|
|
20240509,152100,22599860,6190,6190,6190,6190,0
|
|
20240509,152000,22599860,6190,6190,6190,6190,0
|
|
20240509,151900,22599860,6190,6180,6190,6180,80
|
|
20240509,151800,22105450,6180,6180,6180,6180,0
|
|
20240509,151700,22105450,6180,6180,6180,6180,0
|
|
20240509,151600,22105450,6180,6180,6180,6180,0
|
|
20240509,151500,22105450,6180,6180,6180,6180,0
|
|
20240509,151400,22105450,6180,6180,6180,6180,0
|
|
20240509,151300,22105450,6180,6180,6180,6180,0
|
|
20240509,151200,22105450,6180,6180,6180,6180,0
|
|
20240509,151100,22105450,6180,6180,6180,6180,0
|
|
20240509,151000,22105450,6180,6180,6180,6180,0
|
|
20240509,150900,22105450,6180,6180,6180,6180,0
|
|
20240509,150800,22105450,6180,6180,6180,6180,0
|
|
20240509,150700,22105450,6180,6180,6180,6180,0
|
|
20240509,150600,22105450,6180,6180,6180,6180,0
|
|
20240509,150500,22105450,6180,6180,6180,6180,0
|
|
20240509,150400,22105450,6180,6180,6180,6180,0
|
|
20240509,150300,22105450,6180,6180,6180,6180,0
|
|
20240509,150200,22105450,6180,6180,6180,6180,0
|
|
20240509,150100,22105450,6180,6180,6180,6180,0
|
|
20240509,150000,22105450,6180,6180,6180,6180,0
|
|
20240509,145900,22105450,6180,6180,6180,6180,0
|
|
20240509,145800,22105450,6180,6180,6180,6180,0
|
|
20240509,145700,22105450,6180,6180,6180,6180,0
|
|
20240509,145600,22105450,6180,6180,6180,6180,0
|
|
20240509,145500,22105450,6180,6180,6180,6180,0
|
|
20240509,145400,22105450,6180,6170,6180,6170,11
|
|
20240509,145300,22037570,6180,6150,6180,6150,5
|
|
20240509,145200,22006760,6140,6140,6140,6140,0
|
|
20240509,145100,22006760,6140,6140,6140,6140,0
|
|
20240509,145000,22006760,6140,6140,6140,6140,0
|
|
20240509,144900,22006760,6140,6140,6140,6140,0
|
|
20240509,144800,22006760,6140,6140,6140,6140,0
|
|
20240509,144700,22006760,6140,6140,6140,6140,0
|
|
20240509,144600,22006760,6140,6140,6140,6140,0
|
|
20240509,144500,22006760,6140,6140,6140,6140,0
|
|
20240509,144400,22006760,6140,6140,6140,6140,0
|
|
20240509,144300,22006760,6140,6160,6160,6050,1876
|
|
20240509,144200,10569290,6180,6180,6180,6180,0
|
|
20240509,144100,10569290,6180,6180,6180,6180,0
|
|
20240509,144000,10569290,6180,6180,6180,6180,0
|
|
20240509,143900,10569290,6180,6180,6180,6180,485
|
|
20240509,143800,7571990,6180,6180,6180,6180,0
|
|
20240509,143700,7571990,6180,6180,6180,6180,0
|
|
20240509,143600,7571990,6180,6180,6180,6180,0
|
|
20240509,143500,7571990,6180,6180,6180,6180,0
|
|
20240509,143400,7571990,6180,6180,6180,6180,0
|
|
20240509,143300,7571990,6180,6180,6180,6180,0
|
|
20240509,143200,7571990,6180,6180,6180,6180,0
|
|
20240509,143100,7571990,6180,6180,6180,6180,1
|
|
20240509,143000,7565810,6180,6180,6180,6180,0
|
|
20240509,142900,7565810,6180,6180,6180,6180,0
|
|
20240509,142800,7565810,6180,6180,6180,6180,0
|
|
20240509,142700,7565810,6180,6180,6180,6180,0
|
|
20240509,142600,7565810,6180,6180,6180,6180,0
|
|
20240509,142500,7565810,6180,6180,6180,6180,0
|
|
20240509,142400,7565810,6180,6180,6180,6180,0
|
|
20240509,142300,7565810,6180,6180,6180,6180,0
|
|
20240509,142200,7565810,6180,6180,6180,6180,8
|
|
20240509,142100,7516370,6180,6180,6180,6180,0
|
|
20240509,142000,7516370,6180,6180,6180,6180,0
|
|
20240509,141900,7516370,6180,6180,6180,6180,3
|
|
20240509,141800,7497830,6180,6180,6180,6180,0
|
|
20240509,141700,7497830,6180,6180,6180,6180,0
|
|
20240509,141600,7497830,6180,6180,6180,6180,0
|
|
20240509,141500,7497830,6180,6180,6180,6180,0
|
|
20240509,141400,7497830,6180,6180,6180,6180,0
|
|
20240509,141300,7497830,6180,6180,6180,6180,0
|
|
20240509,141200,7497830,6180,6180,6180,6180,0
|
|
20240509,141100,7497830,6180,6180,6180,6180,0
|
|
20240509,141000,7497830,6180,6180,6180,6180,0
|
|
20240509,140900,7497830,6180,6180,6180,6180,0
|
|
20240509,140800,7497830,6180,6180,6180,6180,0
|
|
20240509,140700,7497830,6180,6180,6180,6180,30
|
|
20240509,140600,7312430,6180,6180,6180,6180,0
|
|
20240509,140500,7312430,6180,6180,6180,6180,0
|
|
20240509,140400,7312430,6180,6180,6180,6180,0
|
|
20240509,140300,7312430,6180,6180,6180,6180,0
|
|
20240509,140200,7312430,6180,6180,6180,6180,0
|
|
20240509,140100,7312430,6180,6180,6180,6180,0
|
|
20240509,140000,7312430,6180,6180,6180,6180,0
|
|
20240509,135900,7312430,6180,6180,6180,6180,0
|
|
20240509,135800,7312430,6180,6180,6180,6180,0
|
|
20240509,135700,7312430,6180,6180,6180,6180,0
|
|
20240509,135600,7312430,6180,6180,6180,6180,0
|
|
20240509,135500,7312430,6180,6180,6180,6180,0
|
|
20240509,135400,7312430,6180,6180,6180,6180,0
|
|
20240509,135300,7312430,6180,6180,6180,6180,0
|
|
20240509,135200,7312430,6180,6180,6180,6180,0
|
|
20240509,135100,7312430,6180,6180,6180,6180,0
|
|
20240509,135000,7312430,6180,6180,6180,6180,0
|
|
20240509,134900,7312430,6180,6180,6180,6180,0
|
|
20240509,134800,7312430,6180,6180,6180,6180,0
|
|
20240509,134700,7312430,6180,6180,6180,6180,0
|
|
20240509,134600,7312430,6180,6180,6180,6180,0
|
|
20240509,134500,7312430,6180,6180,6180,6180,0
|
|
20240509,134400,7312430,6180,6180,6180,6180,0
|
|
20240509,134300,7312430,6180,6180,6180,6180,0
|
|
20240509,134200,7312430,6180,6180,6180,6180,0
|
|
20240509,134100,7312430,6180,6180,6180,6180,0
|
|
20240509,134000,7312430,6180,6180,6180,6180,0
|
|
20240509,133900,7312430,6180,6180,6180,6180,1
|
|
20240509,133800,7306250,6150,6150,6150,6150,0
|
|
20240509,133700,7306250,6150,6150,6150,6150,0
|
|
20240509,133600,7306250,6150,6150,6150,6150,0
|
|
20240509,133500,7306250,6150,6160,6160,6150,6
|
|
20240509,133400,7269340,6160,6160,6160,6160,0
|
|
20240509,133300,7269340,6160,6160,6160,6160,1
|
|
20240509,133200,7263180,6180,6180,6180,6180,0
|
|
20240509,133100,7263180,6180,6180,6180,6180,0
|
|
20240509,133000,7263180,6180,6180,6180,6180,0
|
|
20240509,132900,7263180,6180,6180,6180,6180,0
|
|
20240509,132800,7263180,6180,6180,6180,6180,0
|
|
20240509,132700,7263180,6180,6180,6180,6180,0
|
|
20240509,132600,7263180,6180,6180,6180,6180,0
|
|
20240509,132500,7263180,6180,6180,6180,6180,0
|
|
20240509,132400,7263180,6180,6180,6180,6180,0
|
|
20240509,132300,7263180,6180,6180,6180,6180,0
|
|
20240509,132200,7263180,6180,6180,6180,6180,0
|
|
20240509,132100,7263180,6180,6180,6180,6180,0
|
|
20240509,132000,7263180,6180,6180,6180,6180,0
|
|
20240509,131900,7263180,6180,6180,6180,6180,0
|
|
20240509,131800,7263180,6180,6180,6180,6180,0
|
|
20240509,131700,7263180,6180,6180,6180,6180,0
|
|
20240509,131600,7263180,6180,6180,6180,6180,0
|
|
20240509,131500,7263180,6180,6180,6180,6180,0
|
|
20240509,131400,7263180,6180,6180,6180,6180,0
|
|
20240509,131300,7263180,6180,6180,6180,6180,0
|
|
20240509,131200,7263180,6180,6180,6180,6180,0
|
|
20240509,131100,7263180,6180,6180,6180,6180,0
|
|
20240509,131000,7263180,6180,6180,6180,6180,0
|
|
20240509,130900,7263180,6180,6180,6180,6180,0
|
|
20240509,130800,7263180,6180,6180,6180,6180,0
|
|
20240509,130700,7263180,6180,6180,6180,6180,0
|
|
20240509,130600,7263180,6180,6180,6180,6180,0
|
|
20240509,130500,7263180,6180,6180,6180,6180,0
|
|
20240509,130400,7263180,6180,6180,6180,6180,0
|
|
20240509,130300,7263180,6180,6180,6180,6180,0
|
|
20240509,130200,7263180,6180,6180,6180,6180,0
|
|
20240509,130100,7263180,6180,6180,6180,6180,1
|
|
20240509,130000,7257000,6160,6160,6160,6160,0
|
|
20240509,125900,7257000,6160,6160,6160,6160,0
|
|
20240509,125800,7257000,6160,6160,6160,6160,0
|
|
20240509,125700,7257000,6160,6160,6160,6160,0
|
|
20240509,125600,7257000,6160,6170,6170,6160,23
|
|
20240509,125500,7115290,6180,6180,6180,6180,0
|
|
20240509,125400,7115290,6180,6180,6180,6180,0
|
|
20240509,125300,7115290,6180,6180,6180,6180,0
|
|
20240509,125200,7115290,6180,6180,6180,6180,0
|
|
20240509,125100,7115290,6180,6180,6180,6180,0
|
|
20240509,125000,7115290,6180,6180,6180,6180,0
|
|
20240509,124900,7115290,6180,6180,6180,6180,0
|
|
20240509,124800,7115290,6180,6180,6180,6180,0
|
|
20240509,124700,7115290,6180,6180,6180,6180,0
|
|
20240509,124600,7115290,6180,6180,6180,6180,0
|
|
20240509,124500,7115290,6180,6180,6180,6180,0
|
|
20240509,124400,7115290,6180,6180,6180,6180,0
|
|
20240509,124300,7115290,6180,6180,6180,6180,0
|
|
20240509,124200,7115290,6180,6180,6180,6180,0
|
|
20240509,124100,7115290,6180,6180,6180,6180,0
|
|
20240509,124000,7115290,6180,6180,6180,6180,0
|
|
20240509,123900,7115290,6180,6180,6180,6180,0
|
|
20240509,123800,7115290,6180,6180,6180,6180,0
|
|
20240509,123700,7115290,6180,6180,6180,6180,0
|
|
20240509,123600,7115290,6180,6180,6180,6180,0
|
|
20240509,123500,7115290,6180,6180,6180,6180,0
|
|
20240509,123400,7115290,6180,6180,6180,6180,0
|
|
20240509,123300,7115290,6180,6180,6180,6180,0
|
|
20240509,123200,7115290,6180,6180,6180,6180,0
|
|
20240509,123100,7115290,6180,6180,6180,6180,0
|
|
20240509,123000,7115290,6180,6180,6180,6180,0
|
|
20240509,122900,7115290,6180,6180,6180,6180,0
|
|
20240509,122800,7115290,6180,6180,6180,6180,0
|
|
20240509,122700,7115290,6180,6180,6180,6180,0
|
|
20240509,122600,7115290,6180,6180,6180,6180,0
|
|
20240509,122500,7115290,6180,6180,6180,6180,0
|
|
20240509,122400,7115290,6180,6180,6180,6180,0
|
|
20240509,122300,7115290,6180,6180,6180,6180,0
|
|
20240509,122200,7115290,6180,6180,6180,6180,0
|
|
20240509,122100,7115290,6180,6180,6180,6180,0
|
|
20240509,122000,7115290,6180,6180,6180,6180,0
|
|
20240509,121900,7115290,6180,6180,6180,6180,0
|
|
20240509,121800,7115290,6180,6180,6180,6180,0
|
|
20240509,121700,7115290,6180,6180,6180,6180,0
|
|
20240509,121600,7115290,6180,6180,6180,6180,0
|
|
20240509,121500,7115290,6180,6180,6180,6180,0
|
|
20240509,121400,7115290,6180,6180,6180,6180,0
|
|
20240509,121300,7115290,6180,6180,6180,6180,0
|
|
20240509,121200,7115290,6180,6180,6180,6180,0
|
|
20240509,121100,7115290,6180,6180,6180,6180,0
|
|
20240509,121000,7115290,6180,6180,6180,6180,0
|
|
20240509,120900,7115290,6180,6180,6180,6180,0
|
|
20240509,120800,7115290,6180,6180,6180,6180,6
|
|
20240509,120700,7078210,6180,6180,6180,6180,0
|
|
20240509,120600,7078210,6180,6180,6180,6180,0
|
|
20240509,120500,7078210,6180,6180,6180,6180,0
|
|
20240509,120400,7078210,6180,6180,6180,6180,0
|
|
20240509,120300,7078210,6180,6180,6180,6180,0
|
|
20240509,120200,7078210,6180,6180,6180,6180,0
|
|
20240509,120100,7078210,6180,6180,6180,6180,0
|
|
20240509,120000,7078210,6180,6180,6180,6180,0
|
|
20240509,115900,7078210,6180,6180,6180,6180,0
|
|
20240509,115800,7078210,6180,6180,6180,6180,0
|
|
20240509,115700,7078210,6180,6180,6180,6180,0
|
|
20240509,115600,7078210,6180,6180,6180,6180,0
|
|
20240509,115500,7078210,6180,6180,6180,6180,0
|
|
20240509,115400,7078210,6180,6180,6180,6180,0
|
|
20240509,115300,7078210,6180,6180,6180,6180,0
|
|
20240509,115200,7078210,6180,6180,6180,6180,0
|
|
20240509,115100,7078210,6180,6180,6180,6180,0
|
|
20240509,115000,7078210,6180,6180,6180,6180,0
|
|
20240509,114900,7078210,6180,6180,6180,6180,0
|
|
20240509,114800,7078210,6180,6180,6180,6180,0
|
|
20240509,114700,7078210,6180,6180,6180,6180,1
|
|
20240509,114600,7072030,6190,6190,6190,6190,0
|
|
20240509,114500,7072030,6190,6190,6190,6190,0
|
|
20240509,114400,7072030,6190,6190,6190,6190,0
|
|
20240509,114300,7072030,6190,6190,6190,6190,0
|
|
20240509,114200,7072030,6190,6190,6190,6190,0
|
|
20240509,114100,7072030,6190,6190,6190,6190,0
|
|
20240509,114000,7072030,6190,6190,6190,6190,0
|
|
20240509,113900,7072030,6190,6190,6190,6190,0
|
|
20240509,113800,7072030,6190,6190,6190,6190,0
|
|
20240509,113700,7072030,6190,6190,6190,6190,0
|
|
20240509,113600,7072030,6190,6190,6190,6190,0
|
|
20240509,113500,7072030,6190,6190,6190,6190,0
|
|
20240509,113400,7072030,6190,6190,6190,6190,0
|
|
20240509,113300,7072030,6190,6190,6190,6190,0
|
|
20240509,113200,7072030,6190,6190,6190,6190,0
|
|
20240509,113100,7072030,6190,6190,6190,6190,0
|
|
20240509,113000,7072030,6190,6190,6190,6190,0
|
|
20240509,112900,7072030,6190,6190,6190,6190,0
|
|
20240509,112800,7072030,6190,6190,6190,6190,0
|
|
20240509,112700,7072030,6190,6190,6190,6190,0
|
|
20240509,112600,7072030,6190,6190,6190,6190,0
|
|
20240509,112500,7072030,6190,6190,6190,6190,0
|
|
20240509,112400,7072030,6190,6190,6190,6190,1
|
|
20240509,112300,7065840,6170,6170,6170,6170,0
|
|
20240509,112200,7065840,6170,6170,6170,6170,0
|
|
20240509,112100,7065840,6170,6170,6170,6170,2
|
|
20240509,112000,7053500,6190,6190,6190,6190,0
|
|
20240509,111900,7053500,6190,6190,6190,6190,0
|
|
20240509,111800,7053500,6190,6190,6190,6190,0
|
|
20240509,111700,7053500,6190,6190,6190,6190,0
|
|
20240509,111600,7053500,6190,6190,6190,6190,0
|
|
20240509,111500,7053500,6190,6190,6190,6190,0
|
|
20240509,111400,7053500,6190,6190,6190,6190,0
|
|
20240509,111300,7053500,6190,6190,6190,6190,0
|
|
20240509,111200,7053500,6190,6190,6190,6190,0
|
|
20240509,111100,7053500,6190,6190,6190,6190,0
|
|
20240509,111000,7053500,6190,6190,6190,6190,0
|
|
20240509,110900,7053500,6190,6190,6190,6190,0
|
|
20240509,110800,7053500,6190,6190,6190,6190,0
|
|
20240509,110700,7053500,6190,6190,6190,6190,0
|
|
20240509,110600,7053500,6190,6190,6190,6190,0
|
|
20240509,110500,7053500,6190,6190,6190,6190,0
|
|
20240509,110400,7053500,6190,6190,6190,6190,0
|
|
20240509,110300,7053500,6190,6190,6190,6190,0
|
|
20240509,110200,7053500,6190,6190,6190,6190,0
|
|
20240509,110100,7053500,6190,6190,6190,6190,0
|
|
20240509,110000,7053500,6190,6190,6190,6190,0
|
|
20240509,105900,7053500,6190,6190,6190,6190,0
|
|
20240509,105800,7053500,6190,6190,6190,6190,0
|
|
20240509,105700,7053500,6190,6190,6190,6190,0
|
|
20240509,105600,7053500,6190,6190,6190,6190,0
|
|
20240509,105500,7053500,6190,6190,6190,6190,15
|
|
20240509,105400,6960650,6190,6190,6190,6190,0
|
|
20240509,105300,6960650,6190,6190,6190,6190,0
|
|
20240509,105200,6960650,6190,6190,6190,6190,0
|
|
20240509,105100,6960650,6190,6190,6190,6190,0
|
|
20240509,105000,6960650,6190,6190,6190,6190,0
|
|
20240509,104900,6960650,6190,6190,6190,6190,96
|
|
20240509,104800,6366410,6190,6190,6190,6190,0
|
|
20240509,104700,6366410,6190,6190,6190,6190,0
|
|
20240509,104600,6366410,6190,6190,6190,6190,0
|
|
20240509,104500,6366410,6190,6190,6190,6190,0
|
|
20240509,104400,6366410,6190,6190,6190,6190,7
|
|
20240509,104300,6323080,6190,6190,6190,6190,0
|
|
20240509,104200,6323080,6190,6190,6190,6190,0
|
|
20240509,104100,6323080,6190,6190,6190,6190,0
|
|
20240509,104000,6323080,6190,6190,6190,6190,0
|
|
20240509,103900,6323080,6190,6190,6190,6190,0
|
|
20240509,103800,6323080,6190,6190,6190,6190,0
|
|
20240509,103700,6323080,6190,6190,6190,6190,0
|
|
20240509,103600,6323080,6190,6190,6190,6190,0
|
|
20240509,103500,6323080,6190,6190,6190,6190,0
|
|
20240509,103400,6323080,6190,6190,6190,6190,0
|
|
20240509,103300,6323080,6190,6190,6190,6190,0
|
|
20240509,103200,6323080,6190,6190,6190,6190,0
|
|
20240509,103100,6323080,6190,6190,6190,6190,0
|
|
20240509,103000,6323080,6190,6190,6190,6190,0
|
|
20240509,102900,6323080,6190,6190,6190,6190,0
|
|
20240509,102800,6323080,6190,6190,6190,6190,0
|
|
20240509,102700,6323080,6190,6190,6190,6190,0
|
|
20240509,102600,6323080,6190,6190,6190,6190,0
|
|
20240509,102500,6323080,6190,6190,6190,6190,0
|
|
20240509,102400,6323080,6190,6190,6190,6190,0
|
|
20240509,102300,6323080,6190,6190,6190,6190,0
|
|
20240509,102200,6323080,6190,6190,6190,6190,0
|
|
20240509,102100,6323080,6190,6190,6190,6190,0
|
|
20240509,102000,6323080,6190,6190,6190,6190,0
|
|
20240509,101900,6323080,6190,6190,6190,6190,0
|
|
20240509,101800,6323080,6190,6190,6190,6190,0
|
|
20240509,101700,6323080,6190,6190,6190,6190,0
|
|
20240509,101600,6323080,6190,6190,6190,6190,0
|
|
20240509,101500,6323080,6190,6190,6190,6190,0
|
|
20240509,101400,6323080,6190,6190,6190,6190,0
|
|
20240509,101300,6323080,6190,6190,6190,6190,0
|
|
20240509,101200,6323080,6190,6190,6190,6190,1
|
|
20240509,101100,6316890,6160,6160,6160,6160,0
|
|
20240509,101000,6316890,6160,6160,6160,6160,0
|
|
20240509,100900,6316890,6160,6160,6160,6160,0
|
|
20240509,100800,6316890,6160,6160,6160,6160,0
|
|
20240509,100700,6316890,6160,6160,6160,6160,0
|
|
20240509,100600,6316890,6160,6160,6160,6160,14
|
|
20240509,100500,6230650,6190,6190,6190,6190,0
|
|
20240509,100400,6230650,6190,6190,6190,6190,0
|
|
20240509,100300,6230650,6190,6190,6190,6190,0
|
|
20240509,100200,6230650,6190,6190,6190,6190,0
|
|
20240509,100100,6230650,6190,6190,6190,6190,0
|
|
20240509,100000,6230650,6190,6190,6190,6190,0
|
|
20240509,095900,6230650,6190,6190,6190,6190,0
|
|
20240509,095800,6230650,6190,6190,6190,6190,0
|
|
20240509,095700,6230650,6190,6190,6190,6190,0
|
|
20240509,095600,6230650,6190,6190,6190,6190,0
|
|
20240509,095500,6230650,6190,6190,6190,6190,0
|
|
20240509,095400,6230650,6190,6190,6190,6190,0
|
|
20240509,095300,6230650,6190,6190,6190,6190,0
|
|
20240509,095200,6230650,6190,6190,6190,6190,0
|
|
20240509,095100,6230650,6190,6190,6190,6190,0
|
|
20240509,095000,6230650,6190,6190,6190,6190,0
|
|
20240509,094900,6230650,6190,6190,6190,6190,0
|
|
20240509,094800,6230650,6190,6190,6190,6190,0
|
|
20240509,094700,6230650,6190,6190,6190,6190,0
|
|
20240509,094600,6230650,6190,6190,6190,6190,0
|
|
20240509,094500,6230650,6190,6190,6190,6190,0
|
|
20240509,094400,6230650,6190,6190,6190,6190,0
|
|
20240509,094300,6230650,6190,6190,6190,6190,1
|
|
20240509,094200,6224460,6150,6150,6150,6150,0
|
|
20240509,094100,6224460,6150,6160,6160,6150,200
|
|
20240509,094000,4994450,6180,6180,6180,6180,0
|
|
20240509,093900,4994450,6180,6180,6180,6180,0
|
|
20240509,093800,4994450,6180,6180,6180,6180,0
|
|
20240509,093700,4994450,6180,6180,6180,6180,0
|
|
20240509,093600,4994450,6180,6180,6180,6180,8
|
|
20240509,093500,4945010,6180,6180,6180,6180,0
|
|
20240509,093400,4945010,6180,6180,6180,6180,0
|
|
20240509,093300,4945010,6180,6180,6180,6180,0
|
|
20240509,093200,4945010,6180,6180,6180,6180,0
|
|
20240509,093100,4945010,6180,6180,6180,6180,0
|
|
20240509,093000,4945010,6180,6180,6180,6180,1
|
|
20240509,092900,4938830,6180,6180,6180,6180,0
|
|
20240509,092800,4938830,6180,6180,6180,6180,0
|
|
20240509,092700,4938830,6180,6180,6180,6180,0
|
|
20240509,092600,4938830,6180,6180,6180,6180,0
|
|
20240509,092500,4938830,6180,6180,6180,6180,0
|
|
20240509,092400,4938830,6180,6180,6180,6180,0
|
|
20240509,092300,4938830,6180,6180,6180,6180,0
|
|
20240509,092200,4938830,6180,6180,6180,6180,0
|
|
20240509,092100,4938830,6180,6180,6180,6180,0
|
|
20240509,092000,4938830,6180,6180,6180,6180,460
|
|
20240509,091900,2096030,6180,6180,6180,6180,0
|
|
20240509,091800,2096030,6180,6180,6180,6180,0
|
|
20240509,091700,2096030,6180,6180,6180,6180,0
|
|
20240509,091600,2096030,6180,6180,6180,6180,0
|
|
20240509,091500,2096030,6180,6180,6180,6180,0
|
|
20240509,091400,2096030,6180,6180,6180,6180,0
|
|
20240509,091300,2096030,6180,6180,6180,6180,0
|
|
20240509,091200,2096030,6180,6180,6180,6180,0
|
|
20240509,091100,2096030,6180,6180,6180,6180,0
|
|
20240509,091000,2096030,6180,6180,6180,6180,2
|
|
20240509,090900,2083670,6180,6180,6180,6180,0
|
|
20240509,090800,2083670,6180,6180,6180,6180,0
|
|
20240509,090700,2083670,6180,6180,6180,6180,0
|
|
20240509,090600,2083670,6180,6180,6180,6180,78
|
|
20240509,090500,1601630,6180,6180,6180,6180,1
|
|
20240509,090400,1595450,6170,6170,6170,6170,0
|
|
20240509,090300,1595450,6170,6170,6170,6170,0
|
|
20240509,090200,1595450,6170,6160,6170,6160,62
|
|
20240509,090100,1213520,6160,6160,6160,6160,0
|
|
20240509,090000,1213520,6160,6160,6160,6160,197
|