598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,185500,180126060,6650,6650,6650,6650,1132
|
|
20240503,185400,180126060,6650,6650,6650,6650,0
|
|
20240503,185300,180126060,6650,6650,6650,6650,0
|
|
20240503,185200,180126060,6650,6650,6650,6650,0
|
|
20240503,185100,180126060,6650,6650,6650,6650,0
|
|
20240503,185000,180126060,6650,6650,6650,6650,0
|
|
20240503,184900,180126060,6650,6650,6650,6650,0
|
|
20240503,184800,180126060,6650,6650,6650,6650,0
|
|
20240503,184700,180126060,6650,6650,6650,6650,0
|
|
20240503,184600,180126060,6650,6650,6650,6650,0
|
|
20240503,184500,180126060,6650,6650,6650,6650,0
|
|
20240503,184400,180126060,6650,6650,6650,6650,0
|
|
20240503,184300,180126060,6650,6650,6650,6650,0
|
|
20240503,184200,180126060,6650,6650,6650,6650,0
|
|
20240503,184100,180126060,6650,6650,6650,6650,0
|
|
20240503,184000,180126060,6650,6650,6650,6650,0
|
|
20240503,183900,180126060,6650,6650,6650,6650,0
|
|
20240503,183800,180126060,6650,6650,6650,6650,0
|
|
20240503,183700,180126060,6650,6650,6650,6650,0
|
|
20240503,183600,180126060,6650,6650,6650,6650,0
|
|
20240503,183500,180126060,6650,6650,6650,6650,0
|
|
20240503,183400,180126060,6650,6650,6650,6650,0
|
|
20240503,183300,180126060,6650,6650,6650,6650,0
|
|
20240503,183200,180126060,6650,6650,6650,6650,0
|
|
20240503,183100,180126060,6650,6650,6650,6650,0
|
|
20240503,183000,180126060,6650,6650,6650,6650,0
|
|
20240503,182900,180126060,6650,6650,6650,6650,0
|
|
20240503,182800,180126060,6650,6650,6650,6650,0
|
|
20240503,182700,180126060,6650,6650,6650,6650,0
|
|
20240503,182600,180126060,6650,6650,6650,6650,0
|
|
20240503,182500,180126060,6650,6650,6650,6650,1132
|
|
20240503,182400,180126060,6650,6650,6650,6650,0
|
|
20240503,182300,180126060,6650,6650,6650,6650,0
|
|
20240503,182200,180126060,6650,6650,6650,6650,0
|
|
20240503,182100,180126060,6650,6650,6650,6650,0
|
|
20240503,182000,180126060,6650,6650,6650,6650,0
|
|
20240503,181900,180126060,6650,6650,6650,6650,0
|
|
20240503,181800,180126060,6650,6650,6650,6650,0
|
|
20240503,181700,180126060,6650,6650,6650,6650,0
|
|
20240503,181600,180126060,6650,6650,6650,6650,0
|
|
20240503,181500,180126060,6650,6650,6650,6650,0
|
|
20240503,181400,180126060,6650,6650,6650,6650,0
|
|
20240503,181300,180126060,6650,6650,6650,6650,0
|
|
20240503,181200,180126060,6650,6650,6650,6650,0
|
|
20240503,181100,180126060,6650,6650,6650,6650,0
|
|
20240503,181000,180126060,6650,6650,6650,6650,0
|
|
20240503,180900,180126060,6650,6650,6650,6650,0
|
|
20240503,180800,180126060,6650,6650,6650,6650,0
|
|
20240503,180700,180126060,6650,6650,6650,6650,0
|
|
20240503,180600,180126060,6650,6650,6650,6650,0
|
|
20240503,180500,180126060,6650,6650,6650,6650,0
|
|
20240503,180400,180126060,6650,6650,6650,6650,0
|
|
20240503,180300,180126060,6650,6650,6650,6650,0
|
|
20240503,180200,180126060,6650,6650,6650,6650,0
|
|
20240503,180100,180126060,6650,6650,6650,6650,0
|
|
20240503,180000,180126060,6650,6650,6650,6650,0
|
|
20240503,175900,180126060,6650,6650,6650,6650,0
|
|
20240503,175800,180126060,6650,6650,6650,6650,0
|
|
20240503,175700,180126060,6650,6650,6650,6650,0
|
|
20240503,175600,180126060,6650,6650,6650,6650,0
|
|
20240503,175500,180126060,6650,6650,6650,6650,1132
|
|
20240503,175400,180126060,6650,6650,6650,6650,0
|
|
20240503,175300,180126060,6650,6650,6650,6650,0
|
|
20240503,175200,180126060,6650,6650,6650,6650,0
|
|
20240503,175100,180126060,6650,6650,6650,6650,0
|
|
20240503,175000,180126060,6650,6650,6650,6650,0
|
|
20240503,174900,180126060,6650,6650,6650,6650,0
|
|
20240503,174800,180126060,6650,6650,6650,6650,0
|
|
20240503,174700,180126060,6650,6650,6650,6650,0
|
|
20240503,174600,180126060,6650,6650,6650,6650,0
|
|
20240503,174500,180126060,6650,6650,6650,6650,0
|
|
20240503,174400,180126060,6650,6650,6650,6650,0
|
|
20240503,174300,180126060,6650,6650,6650,6650,0
|
|
20240503,174200,180126060,6650,6650,6650,6650,0
|
|
20240503,174100,180126060,6650,6650,6650,6650,0
|
|
20240503,174000,180126060,6650,6650,6650,6650,0
|
|
20240503,173900,180126060,6650,6650,6650,6650,0
|
|
20240503,173800,180126060,6650,6650,6650,6650,0
|
|
20240503,173700,180126060,6650,6650,6650,6650,0
|
|
20240503,173600,180126060,6650,6650,6650,6650,0
|
|
20240503,173500,180126060,6650,6650,6650,6650,0
|
|
20240503,173400,180126060,6650,6650,6650,6650,0
|
|
20240503,173300,180126060,6650,6650,6650,6650,0
|
|
20240503,173200,180126060,6650,6650,6650,6650,0
|
|
20240503,173100,180126060,6650,6650,6650,6650,0
|
|
20240503,173000,180126060,6650,6650,6650,6650,0
|
|
20240503,172900,180126060,6650,6650,6650,6650,0
|
|
20240503,172800,180126060,6650,6650,6650,6650,0
|
|
20240503,172700,180126060,6650,6650,6650,6650,0
|
|
20240503,172600,180126060,6650,6650,6650,6650,0
|
|
20240503,172500,180126060,6650,6650,6650,6650,1132
|
|
20240503,172400,180126060,6650,6650,6650,6650,0
|
|
20240503,172300,180126060,6650,6650,6650,6650,0
|
|
20240503,172200,180126060,6650,6650,6650,6650,0
|
|
20240503,172100,180126060,6650,6650,6650,6650,0
|
|
20240503,172000,180126060,6650,6650,6650,6650,0
|
|
20240503,171900,180126060,6650,6650,6650,6650,0
|
|
20240503,171800,180126060,6650,6650,6650,6650,0
|
|
20240503,171700,180126060,6650,6650,6650,6650,0
|
|
20240503,171600,180126060,6650,6650,6650,6650,0
|
|
20240503,171500,180126060,6650,6650,6650,6650,0
|
|
20240503,171400,180126060,6650,6650,6650,6650,0
|
|
20240503,171300,180126060,6650,6650,6650,6650,0
|
|
20240503,171200,180126060,6650,6650,6650,6650,0
|
|
20240503,171100,180126060,6650,6650,6650,6650,0
|
|
20240503,171000,180126060,6650,6650,6650,6650,0
|
|
20240503,170900,180126060,6650,6650,6650,6650,0
|
|
20240503,170800,180126060,6650,6650,6650,6650,0
|
|
20240503,170700,180126060,6650,6650,6650,6650,0
|
|
20240503,170600,180126060,6650,6650,6650,6650,0
|
|
20240503,170500,180126060,6650,6650,6650,6650,0
|
|
20240503,170400,180126060,6650,6650,6650,6650,0
|
|
20240503,170300,180126060,6650,6650,6650,6650,0
|
|
20240503,170200,180126060,6650,6650,6650,6650,0
|
|
20240503,170100,180126060,6650,6650,6650,6650,0
|
|
20240503,170000,180126060,6650,6650,6650,6650,0
|
|
20240503,165900,180126060,6650,6650,6650,6650,0
|
|
20240503,165800,180126060,6650,6650,6650,6650,0
|
|
20240503,165700,180126060,6650,6650,6650,6650,0
|
|
20240503,165600,180126060,6650,6650,6650,6650,0
|
|
20240503,165500,180126060,6650,6650,6650,6650,1132
|
|
20240503,165400,180126060,6650,6650,6650,6650,0
|
|
20240503,165300,180126060,6650,6650,6650,6650,0
|
|
20240503,165200,180126060,6650,6650,6650,6650,0
|
|
20240503,165100,180126060,6650,6650,6650,6650,0
|
|
20240503,165000,180126060,6650,6650,6650,6650,0
|
|
20240503,164900,180126060,6650,6650,6650,6650,0
|
|
20240503,164800,180126060,6650,6650,6650,6650,0
|
|
20240503,164700,180126060,6650,6650,6650,6650,0
|
|
20240503,164600,180126060,6650,6650,6650,6650,0
|
|
20240503,164500,180126060,6650,6650,6650,6650,0
|
|
20240503,164400,180126060,6650,6650,6650,6650,0
|
|
20240503,164300,180126060,6650,6650,6650,6650,0
|
|
20240503,164200,180126060,6650,6650,6650,6650,0
|
|
20240503,164100,180126060,6650,6650,6650,6650,0
|
|
20240503,164000,180126060,6650,6650,6650,6650,0
|
|
20240503,163900,180126060,6650,6650,6650,6650,0
|
|
20240503,163800,180126060,6650,6650,6650,6650,0
|
|
20240503,163700,180126060,6650,6650,6650,6650,0
|
|
20240503,163600,180126060,6650,6650,6650,6650,0
|
|
20240503,163500,180126060,6650,6650,6650,6650,0
|
|
20240503,163400,180126060,6650,6650,6650,6650,0
|
|
20240503,163300,180126060,6650,6650,6650,6650,0
|
|
20240503,163200,180126060,6650,6650,6650,6650,0
|
|
20240503,163100,180126060,6650,6650,6650,6650,0
|
|
20240503,163000,180126060,6650,6650,6650,6650,0
|
|
20240503,162900,180126060,6650,6650,6650,6650,0
|
|
20240503,162800,180126060,6650,6650,6650,6650,0
|
|
20240503,162700,180126060,6650,6650,6650,6650,0
|
|
20240503,162600,180126060,6650,6650,6650,6650,0
|
|
20240503,162500,180126060,6650,6650,6650,6650,1132
|
|
20240503,162400,180126060,6650,6650,6650,6650,0
|
|
20240503,162300,180126060,6650,6650,6650,6650,0
|
|
20240503,162200,180126060,6650,6650,6650,6650,0
|
|
20240503,162100,180126060,6650,6650,6650,6650,0
|
|
20240503,162000,180126060,6650,6650,6650,6650,0
|
|
20240503,161900,180126060,6650,6650,6650,6650,0
|
|
20240503,161800,180126060,6650,6650,6650,6650,0
|
|
20240503,161700,180126060,6650,6650,6650,6650,0
|
|
20240503,161600,180126060,6650,6650,6650,6650,0
|
|
20240503,161500,180126060,6650,6650,6650,6650,0
|
|
20240503,161400,180126060,6650,6650,6650,6650,0
|
|
20240503,161300,180126060,6650,6650,6650,6650,0
|
|
20240503,161200,180126060,6650,6650,6650,6650,0
|
|
20240503,161100,180126060,6650,6650,6650,6650,0
|
|
20240503,161000,180126060,6650,6650,6650,6650,0
|
|
20240503,160900,180126060,6650,6650,6650,6650,0
|
|
20240503,160800,180126060,6650,6650,6650,6650,0
|
|
20240503,160700,180126060,6650,6650,6650,6650,0
|
|
20240503,160600,180126060,6650,6650,6650,6650,0
|
|
20240503,160500,180126060,6650,6650,6650,6650,0
|
|
20240503,160400,180126060,6650,6650,6650,6650,0
|
|
20240503,160300,180126060,6650,6650,6650,6650,0
|
|
20240503,160200,180126060,6650,6650,6650,6650,0
|
|
20240503,160100,180126060,6650,6650,6650,6650,0
|
|
20240503,160000,180126060,6650,6650,6650,6650,0
|
|
20240503,155900,180126060,6650,6650,6650,6650,0
|
|
20240503,155800,180126060,6650,6650,6650,6650,0
|
|
20240503,155700,180126060,6650,6650,6650,6650,0
|
|
20240503,155600,180126060,6650,6650,6650,6650,0
|
|
20240503,155500,180126060,6650,6650,6650,6650,1132
|
|
20240503,155400,180126060,6650,6650,6650,6650,0
|
|
20240503,155300,180126060,6650,6650,6650,6650,0
|
|
20240503,155200,180126060,6650,6650,6650,6650,0
|
|
20240503,155100,180126060,6650,6650,6650,6650,0
|
|
20240503,155000,180126060,6650,6650,6650,6650,0
|
|
20240503,154900,180126060,6650,6650,6650,6650,0
|
|
20240503,154800,180126060,6650,6650,6650,6650,0
|
|
20240503,154700,180126060,6650,6650,6650,6650,0
|
|
20240503,154600,180126060,6650,6650,6650,6650,0
|
|
20240503,154500,180126060,6650,6650,6650,6650,0
|
|
20240503,154400,180126060,6650,6650,6650,6650,0
|
|
20240503,154300,180126060,6650,6650,6650,6650,0
|
|
20240503,154200,180126060,6650,6650,6650,6650,0
|
|
20240503,154100,180126060,6650,6650,6650,6650,0
|
|
20240503,154000,180126060,6650,6650,6650,6650,0
|
|
20240503,153900,180126060,6650,6650,6650,6650,0
|
|
20240503,153800,180126060,6650,6650,6650,6650,0
|
|
20240503,153700,180126060,6650,6650,6650,6650,0
|
|
20240503,153600,180126060,6650,6650,6650,6650,0
|
|
20240503,153500,180126060,6650,6650,6650,6650,0
|
|
20240503,153400,180126060,6650,6650,6650,6650,0
|
|
20240503,153300,180126060,6650,6650,6650,6650,0
|
|
20240503,153200,180126060,6650,6650,6650,6650,0
|
|
20240503,153100,180126060,6650,6650,6650,6650,0
|
|
20240503,153000,180126060,6650,6650,6650,6650,1132
|
|
20240503,152900,172598260,6590,6590,6590,6590,0
|
|
20240503,152800,172598260,6590,6590,6590,6590,0
|
|
20240503,152700,172598260,6590,6590,6590,6590,0
|
|
20240503,152600,172598260,6590,6590,6590,6590,0
|
|
20240503,152500,172598260,6590,6590,6590,6590,0
|
|
20240503,152400,172598260,6590,6590,6590,6590,0
|
|
20240503,152300,172598260,6590,6590,6590,6590,0
|
|
20240503,152200,172598260,6590,6590,6590,6590,0
|
|
20240503,152100,172598260,6590,6590,6590,6590,0
|
|
20240503,152000,172598260,6590,6590,6590,6590,0
|
|
20240503,151900,172598260,6590,6600,6600,6590,79
|
|
20240503,151800,172077410,6650,6650,6650,6650,0
|
|
20240503,151700,172077410,6650,6650,6650,6650,100
|
|
20240503,151600,171412410,6640,6640,6640,6640,100
|
|
20240503,151500,170748410,6630,6630,6630,6630,7
|
|
20240503,151400,170702000,6610,6610,6610,6610,0
|
|
20240503,151300,170702000,6610,6610,6610,6610,0
|
|
20240503,151200,170702000,6610,6610,6610,6610,0
|
|
20240503,151100,170702000,6610,6610,6610,6610,0
|
|
20240503,151000,170702000,6610,6610,6610,6610,0
|
|
20240503,150900,170702000,6610,6610,6610,6610,0
|
|
20240503,150800,170702000,6610,6610,6610,6610,0
|
|
20240503,150700,170702000,6610,6610,6610,6610,17
|
|
20240503,150600,170589630,6620,6620,6620,6620,0
|
|
20240503,150500,170589630,6620,6620,6620,6620,0
|
|
20240503,150400,170589630,6620,6620,6620,6620,0
|
|
20240503,150300,170589630,6620,6620,6620,6620,0
|
|
20240503,150200,170589630,6620,6620,6620,6620,0
|
|
20240503,150100,170589630,6620,6620,6620,6620,0
|
|
20240503,150000,170589630,6620,6620,6620,6620,0
|
|
20240503,145900,170589630,6620,6620,6620,6620,0
|
|
20240503,145800,170589630,6620,6620,6620,6620,0
|
|
20240503,145700,170589630,6620,6620,6620,6620,0
|
|
20240503,145600,170589630,6620,6620,6620,6620,0
|
|
20240503,145500,170589630,6620,6620,6620,6620,302
|
|
20240503,145400,168590390,6620,6620,6620,6620,0
|
|
20240503,145300,168590390,6620,6620,6620,6620,0
|
|
20240503,145200,168590390,6620,6620,6620,6620,0
|
|
20240503,145100,168590390,6620,6620,6620,6620,0
|
|
20240503,145000,168590390,6620,6620,6620,6620,0
|
|
20240503,144900,168590390,6620,6620,6620,6620,0
|
|
20240503,144800,168590390,6620,6620,6620,6620,0
|
|
20240503,144700,168590390,6620,6620,6620,6620,0
|
|
20240503,144600,168590390,6620,6620,6620,6620,0
|
|
20240503,144500,168590390,6620,6620,6620,6620,0
|
|
20240503,144400,168590390,6620,6620,6620,6620,0
|
|
20240503,144300,168590390,6620,6620,6620,6620,0
|
|
20240503,144200,168590390,6620,6620,6620,6620,0
|
|
20240503,144100,168590390,6620,6620,6620,6620,0
|
|
20240503,144000,168590390,6620,6620,6620,6620,0
|
|
20240503,143900,168590390,6620,6620,6620,6620,0
|
|
20240503,143800,168590390,6620,6620,6620,6620,0
|
|
20240503,143700,168590390,6620,6620,6620,6620,2
|
|
20240503,143600,168577150,6630,6630,6630,6630,0
|
|
20240503,143500,168577150,6630,6630,6630,6630,0
|
|
20240503,143400,168577150,6630,6630,6630,6630,0
|
|
20240503,143300,168577150,6630,6630,6630,6630,0
|
|
20240503,143200,168577150,6630,6630,6630,6630,0
|
|
20240503,143100,168577150,6630,6630,6630,6630,4
|
|
20240503,143000,168550630,6630,6630,6630,6630,0
|
|
20240503,142900,168550630,6630,6630,6630,6630,0
|
|
20240503,142800,168550630,6630,6630,6630,6630,0
|
|
20240503,142700,168550630,6630,6630,6630,6630,0
|
|
20240503,142600,168550630,6630,6630,6630,6630,0
|
|
20240503,142500,168550630,6630,6630,6630,6630,0
|
|
20240503,142400,168550630,6630,6630,6630,6630,0
|
|
20240503,142300,168550630,6630,6630,6630,6630,0
|
|
20240503,142200,168550630,6630,6630,6630,6630,0
|
|
20240503,142100,168550630,6630,6630,6630,6630,0
|
|
20240503,142000,168550630,6630,6630,6630,6630,50
|
|
20240503,141900,168219130,6630,6630,6630,6630,9
|
|
20240503,141800,168159460,6680,6680,6680,6680,0
|
|
20240503,141700,168159460,6680,6680,6680,6680,0
|
|
20240503,141600,168159460,6680,6680,6680,6680,0
|
|
20240503,141500,168159460,6680,6680,6680,6680,16
|
|
20240503,141400,168052580,6680,6680,6680,6680,0
|
|
20240503,141300,168052580,6680,6680,6680,6680,0
|
|
20240503,141200,168052580,6680,6680,6680,6680,0
|
|
20240503,141100,168052580,6680,6680,6680,6680,0
|
|
20240503,141000,168052580,6680,6680,6680,6680,0
|
|
20240503,140900,168052580,6680,6680,6680,6680,0
|
|
20240503,140800,168052580,6680,6680,6680,6680,0
|
|
20240503,140700,168052580,6680,6680,6680,6680,0
|
|
20240503,140600,168052580,6680,6680,6680,6680,0
|
|
20240503,140500,168052580,6680,6680,6680,6680,0
|
|
20240503,140400,168052580,6680,6680,6680,6680,0
|
|
20240503,140300,168052580,6680,6680,6680,6680,0
|
|
20240503,140200,168052580,6680,6670,6680,6670,485
|
|
20240503,140100,164812870,6680,6680,6680,6680,1
|
|
20240503,140000,164806190,6690,6660,6690,6660,500
|
|
20240503,135900,161462150,6690,6650,6690,6650,500
|
|
20240503,135800,158120480,6650,6630,6650,6630,500
|
|
20240503,135700,154801240,6630,6630,6630,6630,0
|
|
20240503,135600,154801240,6630,6630,6630,6630,0
|
|
20240503,135500,154801240,6630,6600,6630,6600,10
|
|
20240503,135400,154735110,6600,6600,6600,6600,0
|
|
20240503,135300,154735110,6600,6600,6600,6600,0
|
|
20240503,135200,154735110,6600,6600,6600,6600,0
|
|
20240503,135100,154735110,6600,6600,6600,6600,0
|
|
20240503,135000,154735110,6600,6590,6600,6590,40
|
|
20240503,134900,154471220,6580,6580,6580,6580,0
|
|
20240503,134800,154471220,6580,6580,6580,6580,0
|
|
20240503,134700,154471220,6580,6580,6580,6580,0
|
|
20240503,134600,154471220,6580,6580,6580,6580,0
|
|
20240503,134500,154471220,6580,6580,6580,6580,0
|
|
20240503,134400,154471220,6580,6580,6580,6580,0
|
|
20240503,134300,154471220,6580,6580,6580,6580,0
|
|
20240503,134200,154471220,6580,6580,6580,6580,36
|
|
20240503,134100,154234340,6600,6600,6600,6600,0
|
|
20240503,134000,154234340,6600,6600,6600,6600,0
|
|
20240503,133900,154234340,6600,6600,6600,6600,0
|
|
20240503,133800,154234340,6600,6600,6600,6600,0
|
|
20240503,133700,154234340,6600,6600,6600,6600,2
|
|
20240503,133600,154221140,6600,6600,6600,6600,0
|
|
20240503,133500,154221140,6600,6600,6600,6600,0
|
|
20240503,133400,154221140,6600,6600,6600,6600,0
|
|
20240503,133300,154221140,6600,6600,6600,6600,0
|
|
20240503,133200,154221140,6600,6600,6600,6600,0
|
|
20240503,133100,154221140,6600,6600,6600,6600,0
|
|
20240503,133000,154221140,6600,6600,6600,6600,0
|
|
20240503,132900,154221140,6600,6600,6600,6600,0
|
|
20240503,132800,154221140,6600,6600,6600,6600,0
|
|
20240503,132700,154221140,6600,6600,6600,6600,0
|
|
20240503,132600,154221140,6600,6600,6600,6600,0
|
|
20240503,132500,154221140,6600,6600,6600,6600,0
|
|
20240503,132400,154221140,6600,6600,6600,6600,0
|
|
20240503,132300,154221140,6600,6600,6600,6600,0
|
|
20240503,132200,154221140,6600,6600,6600,6600,10
|
|
20240503,132100,154155140,6600,6600,6600,6600,0
|
|
20240503,132000,154155140,6600,6600,6600,6600,0
|
|
20240503,131900,154155140,6600,6600,6600,6600,0
|
|
20240503,131800,154155140,6600,6600,6600,6600,50
|
|
20240503,131700,153825140,6570,6570,6570,6570,0
|
|
20240503,131600,153825140,6570,6570,6570,6570,0
|
|
20240503,131500,153825140,6570,6570,6570,6570,0
|
|
20240503,131400,153825140,6570,6570,6570,6570,0
|
|
20240503,131300,153825140,6570,6570,6570,6570,0
|
|
20240503,131200,153825140,6570,6570,6570,6570,0
|
|
20240503,131100,153825140,6570,6570,6570,6570,0
|
|
20240503,131000,153825140,6570,6570,6570,6570,0
|
|
20240503,130900,153825140,6570,6570,6570,6570,0
|
|
20240503,130800,153825140,6570,6570,6570,6570,0
|
|
20240503,130700,153825140,6570,6570,6570,6570,0
|
|
20240503,130600,153825140,6570,6570,6570,6570,0
|
|
20240503,130500,153825140,6570,6570,6570,6570,0
|
|
20240503,130400,153825140,6570,6570,6570,6570,0
|
|
20240503,130300,153825140,6570,6570,6570,6570,0
|
|
20240503,130200,153825140,6570,6570,6570,6570,0
|
|
20240503,130100,153825140,6570,6570,6570,6570,0
|
|
20240503,130000,153825140,6570,6570,6570,6570,0
|
|
20240503,125900,153825140,6570,6570,6570,6570,0
|
|
20240503,125800,153825140,6570,6570,6570,6570,0
|
|
20240503,125700,153825140,6570,6570,6570,6570,0
|
|
20240503,125600,153825140,6570,6570,6570,6570,0
|
|
20240503,125500,153825140,6570,6570,6570,6570,0
|
|
20240503,125400,153825140,6570,6570,6570,6570,0
|
|
20240503,125300,153825140,6570,6570,6570,6570,0
|
|
20240503,125200,153825140,6570,6570,6570,6570,0
|
|
20240503,125100,153825140,6570,6570,6570,6570,0
|
|
20240503,125000,153825140,6570,6570,6570,6570,0
|
|
20240503,124900,153825140,6570,6570,6570,6570,0
|
|
20240503,124800,153825140,6570,6570,6570,6570,0
|
|
20240503,124700,153825140,6570,6570,6570,6570,0
|
|
20240503,124600,153825140,6570,6570,6570,6570,426
|
|
20240503,124500,151026320,6570,6570,6570,6570,0
|
|
20240503,124400,151026320,6570,6570,6570,6570,0
|
|
20240503,124300,151026320,6570,6570,6570,6570,0
|
|
20240503,124200,151026320,6570,6570,6570,6570,0
|
|
20240503,124100,151026320,6570,6570,6570,6570,2
|
|
20240503,124000,151013180,6550,6550,6550,6550,0
|
|
20240503,123900,151013180,6550,6550,6550,6550,0
|
|
20240503,123800,151013180,6550,6550,6550,6550,0
|
|
20240503,123700,151013180,6550,6550,6550,6550,0
|
|
20240503,123600,151013180,6550,6550,6550,6550,0
|
|
20240503,123500,151013180,6550,6550,6550,6550,0
|
|
20240503,123400,151013180,6550,6550,6550,6550,0
|
|
20240503,123300,151013180,6550,6550,6550,6550,0
|
|
20240503,123200,151013180,6550,6550,6550,6550,0
|
|
20240503,123100,151013180,6550,6550,6550,6550,0
|
|
20240503,123000,151013180,6550,6550,6550,6550,0
|
|
20240503,122900,151013180,6550,6550,6550,6550,0
|
|
20240503,122800,151013180,6550,6550,6550,6550,0
|
|
20240503,122700,151013180,6550,6550,6550,6550,0
|
|
20240503,122600,151013180,6550,6550,6550,6550,0
|
|
20240503,122500,151013180,6550,6550,6550,6550,0
|
|
20240503,122400,151013180,6550,6550,6550,6550,0
|
|
20240503,122300,151013180,6550,6550,6550,6550,0
|
|
20240503,122200,151013180,6550,6550,6550,6550,0
|
|
20240503,122100,151013180,6550,6550,6550,6550,0
|
|
20240503,122000,151013180,6550,6550,6550,6550,0
|
|
20240503,121900,151013180,6550,6550,6550,6550,0
|
|
20240503,121800,151013180,6550,6550,6550,6550,1
|
|
20240503,121700,151006630,6550,6550,6550,6550,0
|
|
20240503,121600,151006630,6550,6550,6550,6550,0
|
|
20240503,121500,151006630,6550,6550,6550,6550,23
|
|
20240503,121400,150855980,6600,6600,6600,6600,0
|
|
20240503,121300,150855980,6600,6600,6600,6600,0
|
|
20240503,121200,150855980,6600,6600,6600,6600,0
|
|
20240503,121100,150855980,6600,6600,6600,6600,0
|
|
20240503,121000,150855980,6600,6600,6600,6600,0
|
|
20240503,120900,150855980,6600,6600,6600,6600,0
|
|
20240503,120800,150855980,6600,6600,6600,6600,0
|
|
20240503,120700,150855980,6600,6600,6600,6600,0
|
|
20240503,120600,150855980,6600,6600,6600,6600,10
|
|
20240503,120500,150789980,6630,6630,6630,6630,23
|
|
20240503,120400,150637490,6640,6640,6640,6640,0
|
|
20240503,120300,150637490,6640,6640,6640,6640,0
|
|
20240503,120200,150637490,6640,6640,6640,6640,0
|
|
20240503,120100,150637490,6640,6640,6640,6640,0
|
|
20240503,120000,150637490,6640,6640,6640,6640,0
|
|
20240503,115900,150637490,6640,6640,6640,6640,0
|
|
20240503,115800,150637490,6640,6640,6640,6640,0
|
|
20240503,115700,150637490,6640,6640,6640,6640,0
|
|
20240503,115600,150637490,6640,6640,6640,6640,0
|
|
20240503,115500,150637490,6640,6640,6640,6640,0
|
|
20240503,115400,150637490,6640,6640,6640,6640,0
|
|
20240503,115300,150637490,6640,6640,6640,6640,0
|
|
20240503,115200,150637490,6640,6640,6640,6640,0
|
|
20240503,115100,150637490,6640,6640,6640,6640,0
|
|
20240503,115000,150637490,6640,6630,6640,6630,29
|
|
20240503,114900,150445050,6650,6650,6650,6650,0
|
|
20240503,114800,150445050,6650,6650,6650,6650,0
|
|
20240503,114700,150445050,6650,6650,6650,6650,0
|
|
20240503,114600,150445050,6650,6650,6650,6650,0
|
|
20240503,114500,150445050,6650,6650,6650,6650,0
|
|
20240503,114400,150445050,6650,6580,6650,6520,734
|
|
20240503,114300,145649990,6590,6590,6590,6590,0
|
|
20240503,114200,145649990,6590,6590,6590,6590,0
|
|
20240503,114100,145649990,6590,6590,6590,6590,0
|
|
20240503,114000,145649990,6590,6590,6590,6590,0
|
|
20240503,113900,145649990,6590,6610,6610,6590,155
|
|
20240503,113800,144627450,6610,6610,6610,6610,0
|
|
20240503,113700,144627450,6610,6620,6620,6610,359
|
|
20240503,113600,142254340,6660,6660,6660,6660,0
|
|
20240503,113500,142254340,6660,6660,6660,6660,0
|
|
20240503,113400,142254340,6660,6660,6660,6660,0
|
|
20240503,113300,142254340,6660,6660,6660,6660,0
|
|
20240503,113200,142254340,6660,6660,6660,6660,1
|
|
20240503,113100,142247680,6610,6610,6610,6610,0
|
|
20240503,113000,142247680,6610,6610,6610,6610,0
|
|
20240503,112900,142247680,6610,6630,6630,6610,228
|
|
20240503,112800,140736530,6630,6630,6630,6630,0
|
|
20240503,112700,140736530,6630,6630,6630,6630,0
|
|
20240503,112600,140736530,6630,6630,6630,6630,20
|
|
20240503,112500,140603930,6660,6660,6660,6660,0
|
|
20240503,112400,140603930,6660,6660,6660,6660,100
|
|
20240503,112300,139937930,6630,6630,6630,6630,0
|
|
20240503,112200,139937930,6630,6630,6630,6630,300
|
|
20240503,112100,137948930,6620,6620,6620,6620,0
|
|
20240503,112000,137948930,6620,6620,6620,6620,0
|
|
20240503,111900,137948930,6620,6620,6620,6620,0
|
|
20240503,111800,137948930,6620,6620,6620,6620,0
|
|
20240503,111700,137948930,6620,6620,6620,6620,0
|
|
20240503,111600,137948930,6620,6620,6620,6620,0
|
|
20240503,111500,137948930,6620,6620,6620,6620,0
|
|
20240503,111400,137948930,6620,6620,6620,6620,0
|
|
20240503,111300,137948930,6620,6620,6620,6620,0
|
|
20240503,111200,137948930,6620,6620,6620,6620,0
|
|
20240503,111100,137948930,6620,6620,6620,6620,0
|
|
20240503,111000,137948930,6620,6640,6640,6620,200
|
|
20240503,110900,136623400,6640,6640,6640,6640,0
|
|
20240503,110800,136623400,6640,6640,6640,6640,3
|
|
20240503,110700,136603480,6640,6640,6640,6640,1
|
|
20240503,110600,136596840,6700,6660,6700,6660,149
|
|
20240503,110500,135600200,6640,6640,6640,6640,0
|
|
20240503,110400,135600200,6640,6640,6640,6640,101
|
|
20240503,110300,134929560,6620,6620,6620,6620,0
|
|
20240503,110200,134929560,6620,6620,6620,6620,0
|
|
20240503,110100,134929560,6620,6620,6620,6620,0
|
|
20240503,110000,134929560,6620,6620,6620,6620,0
|
|
20240503,105900,134929560,6620,6620,6620,6620,0
|
|
20240503,105800,134929560,6620,6620,6620,6620,0
|
|
20240503,105700,134929560,6620,6620,6620,6620,0
|
|
20240503,105600,134929560,6620,6620,6620,6620,0
|
|
20240503,105500,134929560,6620,6620,6620,6620,0
|
|
20240503,105400,134929560,6620,6620,6620,6620,0
|
|
20240503,105300,134929560,6620,6620,6620,6620,0
|
|
20240503,105200,134929560,6620,6620,6620,6620,0
|
|
20240503,105100,134929560,6620,6620,6620,6620,0
|
|
20240503,105000,134929560,6620,6620,6620,6620,4
|
|
20240503,104900,134903080,6620,6620,6620,6620,0
|
|
20240503,104800,134903080,6620,6620,6620,6620,0
|
|
20240503,104700,134903080,6620,6620,6620,6620,0
|
|
20240503,104600,134903080,6620,6620,6620,6620,0
|
|
20240503,104500,134903080,6620,6620,6620,6620,0
|
|
20240503,104400,134903080,6620,6620,6620,6620,0
|
|
20240503,104300,134903080,6620,6620,6620,6620,0
|
|
20240503,104200,134903080,6620,6660,6660,6610,1034
|
|
20240503,104100,128046930,6660,6710,6710,6660,1026
|
|
20240503,104000,121207380,6720,6720,6720,6720,200
|
|
20240503,103900,119863380,6710,6710,6710,6710,0
|
|
20240503,103800,119863380,6710,6710,6710,6710,0
|
|
20240503,103700,119863380,6710,6710,6710,6710,13
|
|
20240503,103600,119776150,6710,6710,6710,6710,10
|
|
20240503,103500,119709050,6710,6710,6710,6710,0
|
|
20240503,103400,119709050,6710,6710,6710,6710,100
|
|
20240503,103300,119038050,6700,6700,6700,6700,34
|
|
20240503,103200,118810250,6700,6680,6700,6680,256
|
|
20240503,103100,117095730,6690,6690,6690,6690,0
|
|
20240503,103000,117095730,6690,6690,6690,6690,0
|
|
20240503,102900,117095730,6690,6690,6690,6690,0
|
|
20240503,102800,117095730,6690,6690,6690,6690,0
|
|
20240503,102700,117095730,6690,6690,6690,6690,0
|
|
20240503,102600,117095730,6690,6690,6690,6690,10
|
|
20240503,102500,117028830,6690,6690,6690,6690,0
|
|
20240503,102400,117028830,6690,6690,6690,6690,0
|
|
20240503,102300,117028830,6690,6690,6690,6690,250
|
|
20240503,102200,115356330,6680,6680,6680,6680,0
|
|
20240503,102100,115356330,6680,6680,6680,6680,0
|
|
20240503,102000,115356330,6680,6680,6680,6680,250
|
|
20240503,101900,113686330,6680,6680,6680,6680,0
|
|
20240503,101800,113686330,6680,6680,6680,6680,0
|
|
20240503,101700,113686330,6680,6680,6680,6680,50
|
|
20240503,101600,113352330,6670,6680,6680,6670,106
|
|
20240503,101500,112645260,6680,6680,6680,6680,0
|
|
20240503,101400,112645260,6680,6680,6680,6680,0
|
|
20240503,101300,112645260,6680,6680,6680,6680,302
|
|
20240503,101200,110627900,6680,6680,6680,6680,280
|
|
20240503,101100,108757500,6680,6680,6680,6680,150
|
|
20240503,101000,107755500,6710,6710,6710,6710,1
|
|
20240503,100900,107748790,6670,6680,6680,6670,75
|
|
20240503,100800,107247800,6700,6690,6800,6660,2981
|
|
20240503,100700,87165100,6680,6650,6680,6650,509
|
|
20240503,100600,83766700,6640,6590,6640,6580,1718
|
|
20240503,100500,72411100,6600,6560,6630,6560,1913
|
|
20240503,100400,59760670,6560,6560,6560,6560,0
|
|
20240503,100300,59760670,6560,6560,6560,6560,0
|
|
20240503,100200,59760670,6560,6550,6560,6550,172
|
|
20240503,100100,58632380,6550,6550,6550,6550,0
|
|
20240503,100000,58632380,6550,6550,6550,6550,0
|
|
20240503,095900,58632380,6550,6550,6550,6550,0
|
|
20240503,095800,58632380,6550,6550,6550,6550,218
|
|
20240503,095700,57204480,6530,6530,6530,6530,0
|
|
20240503,095600,57204480,6530,6530,6530,6530,0
|
|
20240503,095500,57204480,6530,6530,6530,6530,0
|
|
20240503,095400,57204480,6530,6540,6540,6530,185
|
|
20240503,095300,55996420,6550,6550,6550,6550,0
|
|
20240503,095200,55996420,6550,6550,6550,6550,0
|
|
20240503,095100,55996420,6550,6550,6550,6550,0
|
|
20240503,095000,55996420,6550,6550,6550,6550,0
|
|
20240503,094900,55996420,6550,6550,6550,6550,0
|
|
20240503,094800,55996420,6550,6550,6550,6550,0
|
|
20240503,094700,55996420,6550,6550,6550,6550,0
|
|
20240503,094600,55996420,6550,6550,6550,6550,0
|
|
20240503,094500,55996420,6550,6550,6550,6550,0
|
|
20240503,094400,55996420,6550,6550,6550,6550,0
|
|
20240503,094300,55996420,6550,6550,6550,6550,0
|
|
20240503,094200,55996420,6550,6550,6550,6550,0
|
|
20240503,094100,55996420,6550,6530,6550,6530,2250
|
|
20240503,094000,41263980,6530,6530,6530,6530,0
|
|
20240503,093900,41263980,6530,6530,6530,6530,0
|
|
20240503,093800,41263980,6530,6530,6530,6530,3
|
|
20240503,093700,41244390,6530,6530,6530,6530,0
|
|
20240503,093600,41244390,6530,6530,6530,6530,0
|
|
20240503,093500,41244390,6530,6530,6530,6530,300
|
|
20240503,093400,39285390,6530,6530,6530,6530,0
|
|
20240503,093300,39285390,6530,6530,6530,6530,10
|
|
20240503,093200,39220090,6530,6530,6530,6530,800
|
|
20240503,093100,33996090,6540,6540,6540,6540,0
|
|
20240503,093000,33996090,6540,6540,6540,6540,0
|
|
20240503,092900,33996090,6540,6540,6540,6540,252
|
|
20240503,092800,32348010,6520,6520,6520,6520,0
|
|
20240503,092700,32348010,6520,6520,6520,6520,0
|
|
20240503,092600,32348010,6520,6520,6520,6520,0
|
|
20240503,092500,32348010,6520,6520,6520,6520,1099
|
|
20240503,092400,25182530,6520,6520,6520,6520,5
|
|
20240503,092300,25149930,6520,6520,6520,6520,5
|
|
20240503,092200,25117330,6530,6530,6530,6530,0
|
|
20240503,092100,25117330,6530,6530,6530,6530,0
|
|
20240503,092000,25117330,6530,6530,6530,6530,1
|
|
20240503,091900,25110800,6540,6540,6540,6540,0
|
|
20240503,091800,25110800,6540,6540,6540,6540,0
|
|
20240503,091700,25110800,6540,6520,6540,6520,311
|
|
20240503,091600,23077260,6520,6520,6520,6520,0
|
|
20240503,091500,23077260,6520,6520,6520,6520,0
|
|
20240503,091400,23077260,6520,6520,6520,6520,0
|
|
20240503,091300,23077260,6520,6520,6520,6520,0
|
|
20240503,091200,23077260,6520,6520,6520,6520,0
|
|
20240503,091100,23077260,6520,6520,6520,6520,273
|
|
20240503,091000,21297300,6520,6520,6520,6520,869
|
|
20240503,090900,15631420,6500,6500,6500,6500,0
|
|
20240503,090800,15631420,6500,6500,6500,6500,0
|
|
20240503,090700,15631420,6500,6500,6500,6500,0
|
|
20240503,090600,15631420,6500,6510,6510,6500,149
|
|
20240503,090500,14662030,6520,6510,6530,6510,543
|
|
20240503,090400,11126750,6500,6500,6500,6500,194
|
|
20240503,090300,9865750,6500,6500,6500,6460,1363
|
|
20240503,090200,1048410,6470,6470,6470,6470,6
|
|
20240503,090100,1009590,6490,6490,6490,6490,0
|
|
20240503,090000,1009590,6490,6470,6490,6470,156
|