586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,184300,50586650,43000,43000,43000,43000,11
|
|
20240509,184200,50586650,43000,43000,43000,43000,0
|
|
20240509,184100,50586650,43000,43000,43000,43000,0
|
|
20240509,184000,50586650,43000,43000,43000,43000,0
|
|
20240509,183900,50586650,43000,43000,43000,43000,0
|
|
20240509,183800,50586650,43000,43000,43000,43000,0
|
|
20240509,183700,50586650,43000,43000,43000,43000,0
|
|
20240509,183600,50586650,43000,43000,43000,43000,0
|
|
20240509,183500,50586650,43000,43000,43000,43000,0
|
|
20240509,183400,50586650,43000,43000,43000,43000,0
|
|
20240509,183300,50586650,43000,43000,43000,43000,0
|
|
20240509,183200,50586650,43000,43000,43000,43000,0
|
|
20240509,183100,50586650,43000,43000,43000,43000,0
|
|
20240509,183000,50586650,43000,43000,43000,43000,0
|
|
20240509,182900,50586650,43000,43000,43000,43000,0
|
|
20240509,182800,50586650,43000,43000,43000,43000,0
|
|
20240509,182700,50586650,43000,43000,43000,43000,0
|
|
20240509,182600,50586650,43000,43000,43000,43000,0
|
|
20240509,182500,50586650,43000,43000,43000,43000,0
|
|
20240509,182400,50586650,43000,43000,43000,43000,0
|
|
20240509,182300,50586650,43000,43000,43000,43000,0
|
|
20240509,182200,50586650,43000,43000,43000,43000,0
|
|
20240509,182100,50586650,43000,43000,43000,43000,0
|
|
20240509,182000,50586650,43000,43000,43000,43000,0
|
|
20240509,181900,50586650,43000,43000,43000,43000,0
|
|
20240509,181800,50586650,43000,43000,43000,43000,0
|
|
20240509,181700,50586650,43000,43000,43000,43000,0
|
|
20240509,181600,50586650,43000,43000,43000,43000,0
|
|
20240509,181500,50586650,43000,43000,43000,43000,0
|
|
20240509,181400,50586650,43000,43000,43000,43000,0
|
|
20240509,181300,50586650,43000,43000,43000,43000,11
|
|
20240509,181200,50586650,43000,43000,43000,43000,0
|
|
20240509,181100,50586650,43000,43000,43000,43000,0
|
|
20240509,181000,50586650,43000,43000,43000,43000,0
|
|
20240509,180900,50586650,43000,43000,43000,43000,0
|
|
20240509,180800,50586650,43000,43000,43000,43000,0
|
|
20240509,180700,50586650,43000,43000,43000,43000,0
|
|
20240509,180600,50586650,43000,43000,43000,43000,0
|
|
20240509,180500,50586650,43000,43000,43000,43000,0
|
|
20240509,180400,50586650,43000,43000,43000,43000,0
|
|
20240509,180300,50586650,43000,43000,43000,43000,0
|
|
20240509,180200,50586650,43000,43000,43000,43000,0
|
|
20240509,180100,50586650,43000,43000,43000,43000,0
|
|
20240509,180000,50586650,43000,43000,43000,43000,0
|
|
20240509,175900,50586650,43000,43000,43000,43000,0
|
|
20240509,175800,50586650,43000,43000,43000,43000,0
|
|
20240509,175700,50586650,43000,43000,43000,43000,0
|
|
20240509,175600,50586650,43000,43000,43000,43000,0
|
|
20240509,175500,50586650,43000,43000,43000,43000,0
|
|
20240509,175400,50586650,43000,43000,43000,43000,0
|
|
20240509,175300,50586650,43000,43000,43000,43000,0
|
|
20240509,175200,50586650,43000,43000,43000,43000,0
|
|
20240509,175100,50586650,43000,43000,43000,43000,0
|
|
20240509,175000,50586650,43000,43000,43000,43000,0
|
|
20240509,174900,50586650,43000,43000,43000,43000,0
|
|
20240509,174800,50586650,43000,43000,43000,43000,0
|
|
20240509,174700,50586650,43000,43000,43000,43000,0
|
|
20240509,174600,50586650,43000,43000,43000,43000,0
|
|
20240509,174500,50586650,43000,43000,43000,43000,0
|
|
20240509,174400,50586650,43000,43000,43000,43000,0
|
|
20240509,174300,50586650,43000,43000,43000,43000,11
|
|
20240509,174200,50586650,43000,43000,43000,43000,0
|
|
20240509,174100,50586650,43000,43000,43000,43000,0
|
|
20240509,174000,50586650,43000,43000,43000,43000,0
|
|
20240509,173900,50586650,43000,43000,43000,43000,0
|
|
20240509,173800,50586650,43000,43000,43000,43000,0
|
|
20240509,173700,50586650,43000,43000,43000,43000,0
|
|
20240509,173600,50586650,43000,43000,43000,43000,0
|
|
20240509,173500,50586650,43000,43000,43000,43000,0
|
|
20240509,173400,50586650,43000,43000,43000,43000,0
|
|
20240509,173300,50586650,43000,43000,43000,43000,0
|
|
20240509,173200,50586650,43000,43000,43000,43000,0
|
|
20240509,173100,50586650,43000,43000,43000,43000,0
|
|
20240509,173000,50586650,43000,43000,43000,43000,0
|
|
20240509,172900,50586650,43000,43000,43000,43000,0
|
|
20240509,172800,50586650,43000,43000,43000,43000,0
|
|
20240509,172700,50586650,43000,43000,43000,43000,0
|
|
20240509,172600,50586650,43000,43000,43000,43000,0
|
|
20240509,172500,50586650,43000,43000,43000,43000,0
|
|
20240509,172400,50586650,43000,43000,43000,43000,0
|
|
20240509,172300,50586650,43000,43000,43000,43000,0
|
|
20240509,172200,50586650,43000,43000,43000,43000,0
|
|
20240509,172100,50586650,43000,43000,43000,43000,0
|
|
20240509,172000,50586650,43000,43000,43000,43000,0
|
|
20240509,171900,50586650,43000,43000,43000,43000,0
|
|
20240509,171800,50586650,43000,43000,43000,43000,0
|
|
20240509,171700,50586650,43000,43000,43000,43000,0
|
|
20240509,171600,50586650,43000,43000,43000,43000,0
|
|
20240509,171500,50586650,43000,43000,43000,43000,0
|
|
20240509,171400,50586650,43000,43000,43000,43000,0
|
|
20240509,171300,50586650,43000,43000,43000,43000,11
|
|
20240509,171200,50586650,43000,43000,43000,43000,0
|
|
20240509,171100,50586650,43000,43000,43000,43000,0
|
|
20240509,171000,50586650,43000,43000,43000,43000,0
|
|
20240509,170900,50586650,43000,43000,43000,43000,0
|
|
20240509,170800,50586650,43000,43000,43000,43000,0
|
|
20240509,170700,50586650,43000,43000,43000,43000,0
|
|
20240509,170600,50586650,43000,43000,43000,43000,0
|
|
20240509,170500,50586650,43000,43000,43000,43000,0
|
|
20240509,170400,50586650,43000,43000,43000,43000,0
|
|
20240509,170300,50586650,43000,43000,43000,43000,0
|
|
20240509,170200,50586650,43000,43000,43000,43000,0
|
|
20240509,170100,50586650,43000,43000,43000,43000,0
|
|
20240509,170000,50586650,43000,43000,43000,43000,0
|
|
20240509,165900,50586650,43000,43000,43000,43000,0
|
|
20240509,165800,50586650,43000,43000,43000,43000,0
|
|
20240509,165700,50586650,43000,43000,43000,43000,0
|
|
20240509,165600,50586650,43000,43000,43000,43000,0
|
|
20240509,165500,50586650,43000,43000,43000,43000,0
|
|
20240509,165400,50586650,43000,43000,43000,43000,0
|
|
20240509,165300,50586650,43000,43000,43000,43000,0
|
|
20240509,165200,50586650,43000,43000,43000,43000,0
|
|
20240509,165100,50586650,43000,43000,43000,43000,0
|
|
20240509,165000,50586650,43000,43000,43000,43000,0
|
|
20240509,164900,50586650,43000,43000,43000,43000,0
|
|
20240509,164800,50586650,43000,43000,43000,43000,0
|
|
20240509,164700,50586650,43000,43000,43000,43000,0
|
|
20240509,164600,50586650,43000,43000,43000,43000,0
|
|
20240509,164500,50586650,43000,43000,43000,43000,0
|
|
20240509,164400,50586650,43000,43000,43000,43000,0
|
|
20240509,164300,50586650,43000,43000,43000,43000,11
|
|
20240509,164200,50586650,43000,43000,43000,43000,0
|
|
20240509,164100,50586650,43000,43000,43000,43000,0
|
|
20240509,164000,50586650,43000,43000,43000,43000,0
|
|
20240509,163900,50586650,43000,43000,43000,43000,0
|
|
20240509,163800,50586650,43000,43000,43000,43000,0
|
|
20240509,163700,50586650,43000,43000,43000,43000,0
|
|
20240509,163600,50586650,43000,43000,43000,43000,0
|
|
20240509,163500,50586650,43000,43000,43000,43000,0
|
|
20240509,163400,50586650,43000,43000,43000,43000,0
|
|
20240509,163300,50586650,43000,43000,43000,43000,0
|
|
20240509,163200,50586650,43000,43000,43000,43000,0
|
|
20240509,163100,50586650,43000,43000,43000,43000,0
|
|
20240509,163000,50586650,43000,43000,43000,43000,0
|
|
20240509,162900,50586650,43000,43000,43000,43000,0
|
|
20240509,162800,50586650,43000,43000,43000,43000,0
|
|
20240509,162700,50586650,43000,43000,43000,43000,0
|
|
20240509,162600,50586650,43000,43000,43000,43000,0
|
|
20240509,162500,50586650,43000,43000,43000,43000,0
|
|
20240509,162400,50586650,43000,43000,43000,43000,0
|
|
20240509,162300,50586650,43000,43000,43000,43000,0
|
|
20240509,162200,50586650,43000,43000,43000,43000,0
|
|
20240509,162100,50586650,43000,43000,43000,43000,0
|
|
20240509,162000,50586650,43000,43000,43000,43000,0
|
|
20240509,161900,50586650,43000,43000,43000,43000,0
|
|
20240509,161800,50586650,43000,43000,43000,43000,0
|
|
20240509,161700,50586650,43000,43000,43000,43000,0
|
|
20240509,161600,50586650,43000,43000,43000,43000,0
|
|
20240509,161500,50586650,43000,43000,43000,43000,0
|
|
20240509,161400,50586650,43000,43000,43000,43000,0
|
|
20240509,161300,50586650,43000,43000,43000,43000,11
|
|
20240509,161200,50586650,43000,43000,43000,43000,0
|
|
20240509,161100,50586650,43000,43000,43000,43000,0
|
|
20240509,161000,50586650,43000,43000,43000,43000,0
|
|
20240509,160900,50586650,43000,43000,43000,43000,0
|
|
20240509,160800,50586650,43000,43000,43000,43000,0
|
|
20240509,160700,50586650,43000,43000,43000,43000,0
|
|
20240509,160600,50586650,43000,43000,43000,43000,0
|
|
20240509,160500,50586650,43000,43000,43000,43000,0
|
|
20240509,160400,50586650,43000,43000,43000,43000,0
|
|
20240509,160300,50586650,43000,43000,43000,43000,0
|
|
20240509,160200,50586650,43000,43000,43000,43000,0
|
|
20240509,160100,50586650,43000,43000,43000,43000,0
|
|
20240509,160000,50586650,43000,43000,43000,43000,0
|
|
20240509,155900,50586650,43000,43000,43000,43000,0
|
|
20240509,155800,50586650,43000,43000,43000,43000,0
|
|
20240509,155700,50586650,43000,43000,43000,43000,0
|
|
20240509,155600,50586650,43000,43000,43000,43000,0
|
|
20240509,155500,50586650,43000,43000,43000,43000,0
|
|
20240509,155400,50586650,43000,43000,43000,43000,0
|
|
20240509,155300,50586650,43000,43000,43000,43000,0
|
|
20240509,155200,50586650,43000,43000,43000,43000,0
|
|
20240509,155100,50586650,43000,43000,43000,43000,0
|
|
20240509,155000,50586650,43000,43000,43000,43000,0
|
|
20240509,154900,50586650,43000,43000,43000,43000,0
|
|
20240509,154800,50586650,43000,43000,43000,43000,0
|
|
20240509,154700,50586650,43000,43000,43000,43000,0
|
|
20240509,154600,50586650,43000,43000,43000,43000,0
|
|
20240509,154500,50586650,43000,43000,43000,43000,0
|
|
20240509,154400,50586650,43000,43000,43000,43000,0
|
|
20240509,154300,50586650,43000,43000,43000,43000,11
|
|
20240509,154200,50586650,43000,43000,43000,43000,0
|
|
20240509,154100,50586650,43000,43000,43000,43000,0
|
|
20240509,154000,50586650,43000,43000,43000,43000,0
|
|
20240509,153900,50586650,43000,43000,43000,43000,0
|
|
20240509,153800,50586650,43000,43000,43000,43000,0
|
|
20240509,153700,50586650,43000,43000,43000,43000,0
|
|
20240509,153600,50586650,43000,43000,43000,43000,0
|
|
20240509,153500,50586650,43000,43000,43000,43000,0
|
|
20240509,153400,50586650,43000,43000,43000,43000,0
|
|
20240509,153300,50586650,43000,43000,43000,43000,0
|
|
20240509,153200,50586650,43000,43000,43000,43000,0
|
|
20240509,153100,50586650,43000,43000,43000,43000,0
|
|
20240509,153000,50586650,43000,43000,43000,43000,11
|
|
20240509,152900,50113650,43000,43000,43000,43000,0
|
|
20240509,152800,50113650,43000,43000,43000,43000,0
|
|
20240509,152700,50113650,43000,43000,43000,43000,0
|
|
20240509,152600,50113650,43000,43000,43000,43000,0
|
|
20240509,152500,50113650,43000,43000,43000,43000,0
|
|
20240509,152400,50113650,43000,43000,43000,43000,0
|
|
20240509,152300,50113650,43000,43000,43000,43000,0
|
|
20240509,152200,50113650,43000,43000,43000,43000,0
|
|
20240509,152100,50113650,43000,43000,43000,43000,0
|
|
20240509,152000,50113650,43000,43000,43000,43000,0
|
|
20240509,151900,50113650,43000,43000,43000,43000,1
|
|
20240509,151800,50070650,43000,43000,43000,43000,0
|
|
20240509,151700,50070650,43000,43000,43000,43000,0
|
|
20240509,151600,50070650,43000,43000,43000,43000,1
|
|
20240509,151500,50027650,43000,43000,43000,43000,0
|
|
20240509,151400,50027650,43000,43000,43000,43000,0
|
|
20240509,151300,50027650,43000,43000,43000,43000,1
|
|
20240509,151200,49984650,43000,43000,43000,43000,0
|
|
20240509,151100,49984650,43000,43000,43000,43000,0
|
|
20240509,151000,49984650,43000,43000,43000,43000,2
|
|
20240509,150900,49898650,43050,43050,43050,43050,0
|
|
20240509,150800,49898650,43050,43050,43050,43050,0
|
|
20240509,150700,49898650,43050,43050,43050,43050,0
|
|
20240509,150600,49898650,43050,43050,43050,43050,0
|
|
20240509,150500,49898650,43050,43050,43050,43050,0
|
|
20240509,150400,49898650,43050,43050,43050,43050,0
|
|
20240509,150300,49898650,43050,43050,43050,43050,0
|
|
20240509,150200,49898650,43050,43050,43050,43050,0
|
|
20240509,150100,49898650,43050,43050,43050,43050,3
|
|
20240509,150000,49769500,43050,43050,43050,43050,0
|
|
20240509,145900,49769500,43050,43050,43050,43050,0
|
|
20240509,145800,49769500,43050,43050,43050,43050,0
|
|
20240509,145700,49769500,43050,43050,43050,43050,0
|
|
20240509,145600,49769500,43050,43050,43050,43050,0
|
|
20240509,145500,49769500,43050,43050,43050,43050,0
|
|
20240509,145400,49769500,43050,43050,43050,43050,0
|
|
20240509,145300,49769500,43050,43050,43050,43050,10
|
|
20240509,145200,49339000,43050,43050,43050,43050,0
|
|
20240509,145100,49339000,43050,43050,43050,43050,0
|
|
20240509,145000,49339000,43050,43050,43050,43050,0
|
|
20240509,144900,49339000,43050,43050,43050,43050,0
|
|
20240509,144800,49339000,43050,43050,43050,43050,0
|
|
20240509,144700,49339000,43050,43050,43050,43050,0
|
|
20240509,144600,49339000,43050,43050,43050,43050,0
|
|
20240509,144500,49339000,43050,43050,43050,43050,0
|
|
20240509,144400,49339000,43050,43050,43050,43050,0
|
|
20240509,144300,49339000,43050,43050,43050,43050,0
|
|
20240509,144200,49339000,43050,43050,43050,43050,27
|
|
20240509,144100,48176650,43150,43150,43150,43150,0
|
|
20240509,144000,48176650,43150,43150,43150,43150,0
|
|
20240509,143900,48176650,43150,43150,43150,43150,0
|
|
20240509,143800,48176650,43150,43150,43150,43150,0
|
|
20240509,143700,48176650,43150,43150,43150,43150,0
|
|
20240509,143600,48176650,43150,43150,43150,43150,0
|
|
20240509,143500,48176650,43150,43150,43150,43150,0
|
|
20240509,143400,48176650,43150,43150,43150,43150,0
|
|
20240509,143300,48176650,43150,43150,43150,43150,0
|
|
20240509,143200,48176650,43150,43150,43150,43150,0
|
|
20240509,143100,48176650,43150,43150,43150,43150,0
|
|
20240509,143000,48176650,43150,43150,43150,43150,0
|
|
20240509,142900,48176650,43150,43150,43150,43150,0
|
|
20240509,142800,48176650,43150,43150,43150,43150,0
|
|
20240509,142700,48176650,43150,43150,43150,43150,0
|
|
20240509,142600,48176650,43150,43150,43150,43150,0
|
|
20240509,142500,48176650,43150,43150,43150,43150,0
|
|
20240509,142400,48176650,43150,43150,43150,43150,0
|
|
20240509,142300,48176650,43150,43150,43150,43150,0
|
|
20240509,142200,48176650,43150,43150,43150,43150,20
|
|
20240509,142100,47313650,43150,43150,43150,43150,0
|
|
20240509,142000,47313650,43150,43150,43150,43150,0
|
|
20240509,141900,47313650,43150,43150,43150,43150,0
|
|
20240509,141800,47313650,43150,43150,43150,43150,0
|
|
20240509,141700,47313650,43150,43150,43150,43150,0
|
|
20240509,141600,47313650,43150,43150,43150,43150,0
|
|
20240509,141500,47313650,43150,43150,43150,43150,0
|
|
20240509,141400,47313650,43150,43150,43150,43150,0
|
|
20240509,141300,47313650,43150,43150,43150,43150,20
|
|
20240509,141200,46450650,43150,43150,43150,43150,20
|
|
20240509,141100,45587650,43150,43150,43150,43150,0
|
|
20240509,141000,45587650,43150,43150,43150,43150,0
|
|
20240509,140900,45587650,43150,43150,43150,43150,0
|
|
20240509,140800,45587650,43150,43150,43150,43150,0
|
|
20240509,140700,45587650,43150,43150,43150,43150,0
|
|
20240509,140600,45587650,43150,43150,43150,43150,3
|
|
20240509,140500,45458200,43150,43150,43150,43150,0
|
|
20240509,140400,45458200,43150,43150,43150,43150,0
|
|
20240509,140300,45458200,43150,43150,43150,43150,0
|
|
20240509,140200,45458200,43150,43150,43150,43150,0
|
|
20240509,140100,45458200,43150,43150,43150,43150,0
|
|
20240509,140000,45458200,43150,43150,43150,43150,0
|
|
20240509,135900,45458200,43150,43150,43150,43150,0
|
|
20240509,135800,45458200,43150,43150,43150,43150,0
|
|
20240509,135700,45458200,43150,43150,43150,43150,0
|
|
20240509,135600,45458200,43150,43150,43150,43150,0
|
|
20240509,135500,45458200,43150,43150,43150,43150,0
|
|
20240509,135400,45458200,43150,43150,43150,43150,4
|
|
20240509,135300,45285600,43150,43150,43150,43150,0
|
|
20240509,135200,45285600,43150,43150,43150,43150,0
|
|
20240509,135100,45285600,43150,43150,43150,43150,0
|
|
20240509,135000,45285600,43150,43150,43150,43150,0
|
|
20240509,134900,45285600,43150,43150,43150,43150,0
|
|
20240509,134800,45285600,43150,43150,43150,43150,414
|
|
20240509,134700,27421500,43150,43150,43150,43150,0
|
|
20240509,134600,27421500,43150,43150,43150,43150,0
|
|
20240509,134500,27421500,43150,43150,43150,43150,0
|
|
20240509,134400,27421500,43150,43150,43150,43150,0
|
|
20240509,134300,27421500,43150,43150,43150,43150,7
|
|
20240509,134200,27119450,43150,43150,43150,43150,1
|
|
20240509,134100,27076300,43200,43200,43200,43200,0
|
|
20240509,134000,27076300,43200,43200,43200,43200,0
|
|
20240509,133900,27076300,43200,43200,43200,43200,0
|
|
20240509,133800,27076300,43200,43200,43200,43200,0
|
|
20240509,133700,27076300,43200,43200,43200,43200,0
|
|
20240509,133600,27076300,43200,43200,43200,43200,0
|
|
20240509,133500,27076300,43200,43200,43200,43200,0
|
|
20240509,133400,27076300,43200,43200,43200,43200,0
|
|
20240509,133300,27076300,43200,43200,43200,43200,0
|
|
20240509,133200,27076300,43200,43200,43200,43200,8
|
|
20240509,133100,26730700,43200,43200,43200,43200,1
|
|
20240509,133000,26687500,43150,43150,43150,43150,0
|
|
20240509,132900,26687500,43150,43150,43150,43150,0
|
|
20240509,132800,26687500,43150,43150,43150,43150,0
|
|
20240509,132700,26687500,43150,43150,43150,43150,0
|
|
20240509,132600,26687500,43150,43150,43150,43150,0
|
|
20240509,132500,26687500,43150,43150,43150,43150,0
|
|
20240509,132400,26687500,43150,43150,43150,43150,0
|
|
20240509,132300,26687500,43150,43150,43150,43150,0
|
|
20240509,132200,26687500,43150,43150,43150,43150,0
|
|
20240509,132100,26687500,43150,43150,43150,43150,0
|
|
20240509,132000,26687500,43150,43150,43150,43150,0
|
|
20240509,131900,26687500,43150,43150,43150,43150,0
|
|
20240509,131800,26687500,43150,43150,43150,43150,27
|
|
20240509,131700,25522450,43150,43150,43150,43150,0
|
|
20240509,131600,25522450,43150,43150,43150,43150,0
|
|
20240509,131500,25522450,43150,43150,43150,43150,0
|
|
20240509,131400,25522450,43150,43150,43150,43150,0
|
|
20240509,131300,25522450,43150,43150,43150,43150,0
|
|
20240509,131200,25522450,43150,43150,43150,43150,0
|
|
20240509,131100,25522450,43150,43150,43150,43150,0
|
|
20240509,131000,25522450,43150,43150,43150,43150,0
|
|
20240509,130900,25522450,43150,43150,43150,43150,0
|
|
20240509,130800,25522450,43150,43150,43150,43150,0
|
|
20240509,130700,25522450,43150,43150,43150,43150,0
|
|
20240509,130600,25522450,43150,43150,43150,43150,0
|
|
20240509,130500,25522450,43150,43150,43150,43150,0
|
|
20240509,130400,25522450,43150,43150,43150,43150,0
|
|
20240509,130300,25522450,43150,43150,43150,43150,0
|
|
20240509,130200,25522450,43150,43150,43150,43150,0
|
|
20240509,130100,25522450,43150,43150,43150,43150,20
|
|
20240509,130000,24659450,43150,43150,43150,43150,0
|
|
20240509,125900,24659450,43150,43150,43150,43150,0
|
|
20240509,125800,24659450,43150,43150,43150,43150,0
|
|
20240509,125700,24659450,43150,43150,43150,43150,0
|
|
20240509,125600,24659450,43150,43150,43150,43150,0
|
|
20240509,125500,24659450,43150,43150,43150,43150,33
|
|
20240509,125400,23235500,43150,43150,43150,43150,4
|
|
20240509,125300,23062900,43150,43150,43150,43150,0
|
|
20240509,125200,23062900,43150,43150,43150,43150,0
|
|
20240509,125100,23062900,43150,43150,43150,43150,0
|
|
20240509,125000,23062900,43150,43150,43150,43150,0
|
|
20240509,124900,23062900,43150,43150,43150,43150,0
|
|
20240509,124800,23062900,43150,43150,43150,43150,0
|
|
20240509,124700,23062900,43150,43150,43150,43150,0
|
|
20240509,124600,23062900,43150,43150,43150,43150,0
|
|
20240509,124500,23062900,43150,43150,43150,43150,0
|
|
20240509,124400,23062900,43150,43150,43150,43150,0
|
|
20240509,124300,23062900,43150,43150,43150,43150,0
|
|
20240509,124200,23062900,43150,43150,43150,43150,0
|
|
20240509,124100,23062900,43150,43150,43150,43150,0
|
|
20240509,124000,23062900,43150,43150,43150,43150,0
|
|
20240509,123900,23062900,43150,43150,43150,43150,0
|
|
20240509,123800,23062900,43150,43150,43150,43150,0
|
|
20240509,123700,23062900,43150,43150,43150,43150,0
|
|
20240509,123600,23062900,43150,43150,43150,43150,0
|
|
20240509,123500,23062900,43150,43150,43150,43150,0
|
|
20240509,123400,23062900,43150,43150,43150,43150,0
|
|
20240509,123300,23062900,43150,43150,43150,43150,0
|
|
20240509,123200,23062900,43150,43150,43150,43150,3
|
|
20240509,123100,22933450,43100,43100,43100,43100,0
|
|
20240509,123000,22933450,43100,43100,43100,43100,0
|
|
20240509,122900,22933450,43100,43100,43100,43100,0
|
|
20240509,122800,22933450,43100,43100,43100,43100,0
|
|
20240509,122700,22933450,43100,43100,43100,43100,0
|
|
20240509,122600,22933450,43100,43100,43100,43100,0
|
|
20240509,122500,22933450,43100,43100,43100,43100,0
|
|
20240509,122400,22933450,43100,43100,43100,43100,0
|
|
20240509,122300,22933450,43100,43100,43100,43100,0
|
|
20240509,122200,22933450,43100,43100,43100,43100,0
|
|
20240509,122100,22933450,43100,43100,43100,43100,0
|
|
20240509,122000,22933450,43100,43100,43100,43100,0
|
|
20240509,121900,22933450,43100,43100,43100,43100,0
|
|
20240509,121800,22933450,43100,43100,43100,43100,0
|
|
20240509,121700,22933450,43100,43100,43100,43100,0
|
|
20240509,121600,22933450,43100,43100,43100,43100,0
|
|
20240509,121500,22933450,43100,43100,43100,43100,0
|
|
20240509,121400,22933450,43100,43100,43100,43100,0
|
|
20240509,121300,22933450,43100,43100,43100,43100,0
|
|
20240509,121200,22933450,43100,43100,43100,43100,0
|
|
20240509,121100,22933450,43100,43100,43100,43100,0
|
|
20240509,121000,22933450,43100,43100,43100,43100,0
|
|
20240509,120900,22933450,43100,43100,43100,43100,0
|
|
20240509,120800,22933450,43100,43100,43100,43100,0
|
|
20240509,120700,22933450,43100,43100,43100,43100,0
|
|
20240509,120600,22933450,43100,43100,43100,43100,0
|
|
20240509,120500,22933450,43100,43100,43100,43100,0
|
|
20240509,120400,22933450,43100,43100,43100,43100,0
|
|
20240509,120300,22933450,43100,43100,43100,43100,0
|
|
20240509,120200,22933450,43100,43100,43100,43100,0
|
|
20240509,120100,22933450,43100,43100,43100,43100,0
|
|
20240509,120000,22933450,43100,43100,43100,43100,0
|
|
20240509,115900,22933450,43100,43100,43100,43100,0
|
|
20240509,115800,22933450,43100,43100,43100,43100,0
|
|
20240509,115700,22933450,43100,43100,43100,43100,0
|
|
20240509,115600,22933450,43100,43100,43100,43100,0
|
|
20240509,115500,22933450,43100,43100,43100,43100,0
|
|
20240509,115400,22933450,43100,43100,43100,43100,0
|
|
20240509,115300,22933450,43100,43100,43100,43100,0
|
|
20240509,115200,22933450,43100,43100,43100,43100,0
|
|
20240509,115100,22933450,43100,43100,43100,43100,0
|
|
20240509,115000,22933450,43100,43100,43100,43100,200
|
|
20240509,114900,14313450,43100,43100,43100,43100,0
|
|
20240509,114800,14313450,43100,43100,43100,43100,0
|
|
20240509,114700,14313450,43100,43100,43100,43100,221
|
|
20240509,114600,4788350,43100,43100,43100,43100,0
|
|
20240509,114500,4788350,43100,43100,43100,43100,0
|
|
20240509,114400,4788350,43100,43100,43100,43100,0
|
|
20240509,114300,4788350,43100,43100,43100,43100,0
|
|
20240509,114200,4788350,43100,43100,43100,43100,0
|
|
20240509,114100,4788350,43100,43200,43200,43100,28
|
|
20240509,114000,3581450,43150,43150,43150,43150,0
|
|
20240509,113900,3581450,43150,43150,43150,43150,0
|
|
20240509,113800,3581450,43150,43150,43150,43150,0
|
|
20240509,113700,3581450,43150,43150,43150,43150,0
|
|
20240509,113600,3581450,43150,43150,43150,43150,0
|
|
20240509,113500,3581450,43150,43150,43150,43150,0
|
|
20240509,113400,3581450,43150,43150,43150,43150,0
|
|
20240509,113300,3581450,43150,43150,43150,43150,0
|
|
20240509,113200,3581450,43150,43150,43150,43150,0
|
|
20240509,113100,3581450,43150,43150,43150,43150,0
|
|
20240509,113000,3581450,43150,43150,43150,43150,0
|
|
20240509,112900,3581450,43150,43150,43150,43150,0
|
|
20240509,112800,3581450,43150,43150,43150,43150,0
|
|
20240509,112700,3581450,43150,43150,43150,43150,0
|
|
20240509,112600,3581450,43150,43150,43150,43150,0
|
|
20240509,112500,3581450,43150,43150,43150,43150,0
|
|
20240509,112400,3581450,43150,43150,43150,43150,0
|
|
20240509,112300,3581450,43150,43150,43150,43150,0
|
|
20240509,112200,3581450,43150,43150,43150,43150,0
|
|
20240509,112100,3581450,43150,43150,43150,43150,0
|
|
20240509,112000,3581450,43150,43150,43150,43150,0
|
|
20240509,111900,3581450,43150,43150,43150,43150,0
|
|
20240509,111800,3581450,43150,43150,43150,43150,0
|
|
20240509,111700,3581450,43150,43150,43150,43150,0
|
|
20240509,111600,3581450,43150,43150,43150,43150,0
|
|
20240509,111500,3581450,43150,43150,43150,43150,0
|
|
20240509,111400,3581450,43150,43150,43150,43150,0
|
|
20240509,111300,3581450,43150,43150,43150,43150,0
|
|
20240509,111200,3581450,43150,43150,43150,43150,0
|
|
20240509,111100,3581450,43150,43150,43150,43150,0
|
|
20240509,111000,3581450,43150,43150,43150,43150,0
|
|
20240509,110900,3581450,43150,43150,43150,43150,0
|
|
20240509,110800,3581450,43150,43150,43150,43150,0
|
|
20240509,110700,3581450,43150,43150,43150,43150,0
|
|
20240509,110600,3581450,43150,43150,43150,43150,0
|
|
20240509,110500,3581450,43150,43150,43150,43150,0
|
|
20240509,110400,3581450,43150,43150,43150,43150,0
|
|
20240509,110300,3581450,43150,43150,43150,43150,0
|
|
20240509,110200,3581450,43150,43150,43150,43150,0
|
|
20240509,110100,3581450,43150,43150,43150,43150,10
|
|
20240509,110000,3149950,43200,43200,43200,43200,1
|
|
20240509,105900,3106750,43200,43200,43200,43200,0
|
|
20240509,105800,3106750,43200,43200,43200,43200,0
|
|
20240509,105700,3106750,43200,43200,43200,43200,0
|
|
20240509,105600,3106750,43200,43200,43200,43200,0
|
|
20240509,105500,3106750,43200,43200,43200,43200,10
|
|
20240509,105400,2674750,43150,43150,43150,43150,0
|
|
20240509,105300,2674750,43150,43150,43150,43150,0
|
|
20240509,105200,2674750,43150,43150,43150,43150,0
|
|
20240509,105100,2674750,43150,43150,43150,43150,0
|
|
20240509,105000,2674750,43150,43150,43150,43150,0
|
|
20240509,104900,2674750,43150,43150,43150,43150,0
|
|
20240509,104800,2674750,43150,43150,43150,43150,0
|
|
20240509,104700,2674750,43150,43150,43150,43150,0
|
|
20240509,104600,2674750,43150,43150,43150,43150,2
|
|
20240509,104500,2588450,43150,43150,43150,43150,0
|
|
20240509,104400,2588450,43150,43150,43150,43150,0
|
|
20240509,104300,2588450,43150,43150,43150,43150,0
|
|
20240509,104200,2588450,43150,43150,43150,43150,0
|
|
20240509,104100,2588450,43150,43150,43150,43150,0
|
|
20240509,104000,2588450,43150,43150,43150,43150,0
|
|
20240509,103900,2588450,43150,43150,43150,43150,0
|
|
20240509,103800,2588450,43150,43150,43150,43150,0
|
|
20240509,103700,2588450,43150,43150,43150,43150,0
|
|
20240509,103600,2588450,43150,43150,43150,43150,0
|
|
20240509,103500,2588450,43150,43150,43150,43150,0
|
|
20240509,103400,2588450,43150,43150,43150,43150,1
|
|
20240509,103300,2545300,43100,43100,43100,43100,0
|
|
20240509,103200,2545300,43100,43100,43100,43100,0
|
|
20240509,103100,2545300,43100,43100,43100,43100,0
|
|
20240509,103000,2545300,43100,43100,43100,43100,0
|
|
20240509,102900,2545300,43100,43100,43100,43100,0
|
|
20240509,102800,2545300,43100,43100,43100,43100,0
|
|
20240509,102700,2545300,43100,43100,43100,43100,0
|
|
20240509,102600,2545300,43100,43100,43100,43100,0
|
|
20240509,102500,2545300,43100,43100,43100,43100,0
|
|
20240509,102400,2545300,43100,43100,43100,43100,0
|
|
20240509,102300,2545300,43100,43100,43100,43100,0
|
|
20240509,102200,2545300,43100,43100,43100,43100,0
|
|
20240509,102100,2545300,43100,43100,43100,43100,0
|
|
20240509,102000,2545300,43100,43100,43100,43100,0
|
|
20240509,101900,2545300,43100,43100,43100,43100,0
|
|
20240509,101800,2545300,43100,43100,43100,43100,0
|
|
20240509,101700,2545300,43100,43100,43100,43100,0
|
|
20240509,101600,2545300,43100,43100,43100,43100,27
|
|
20240509,101500,1381600,43150,43150,43150,43150,0
|
|
20240509,101400,1381600,43150,43150,43150,43150,0
|
|
20240509,101300,1381600,43150,43150,43150,43150,0
|
|
20240509,101200,1381600,43150,43150,43150,43150,0
|
|
20240509,101100,1381600,43150,43150,43150,43150,0
|
|
20240509,101000,1381600,43150,43150,43150,43150,0
|
|
20240509,100900,1381600,43150,43150,43150,43150,0
|
|
20240509,100800,1381600,43150,43150,43150,43150,1
|
|
20240509,100700,1338450,43200,43200,43200,43200,0
|
|
20240509,100600,1338450,43200,43200,43200,43200,0
|
|
20240509,100500,1338450,43200,43200,43200,43200,0
|
|
20240509,100400,1338450,43200,43200,43200,43200,0
|
|
20240509,100300,1338450,43200,43200,43200,43200,0
|
|
20240509,100200,1338450,43200,43200,43200,43200,0
|
|
20240509,100100,1338450,43200,43200,43200,43200,0
|
|
20240509,100000,1338450,43200,43200,43200,43200,0
|
|
20240509,095900,1338450,43200,43200,43200,43200,0
|
|
20240509,095800,1338450,43200,43200,43200,43200,0
|
|
20240509,095700,1338450,43200,43200,43200,43200,0
|
|
20240509,095600,1338450,43200,43200,43200,43200,0
|
|
20240509,095500,1338450,43200,43200,43200,43200,0
|
|
20240509,095400,1338450,43200,43200,43200,43200,0
|
|
20240509,095300,1338450,43200,43200,43200,43200,0
|
|
20240509,095200,1338450,43200,43200,43200,43200,0
|
|
20240509,095100,1338450,43200,43200,43200,43200,0
|
|
20240509,095000,1338450,43200,43200,43200,43200,0
|
|
20240509,094900,1338450,43200,43200,43200,43200,0
|
|
20240509,094800,1338450,43200,43200,43200,43200,0
|
|
20240509,094700,1338450,43200,43200,43200,43200,0
|
|
20240509,094600,1338450,43200,43200,43200,43200,0
|
|
20240509,094500,1338450,43200,43200,43200,43200,0
|
|
20240509,094400,1338450,43200,43200,43200,43200,0
|
|
20240509,094300,1338450,43200,43200,43200,43200,0
|
|
20240509,094200,1338450,43200,43200,43200,43200,0
|
|
20240509,094100,1338450,43200,43200,43200,43200,0
|
|
20240509,094000,1338450,43200,43200,43200,43200,0
|
|
20240509,093900,1338450,43200,43200,43200,43200,0
|
|
20240509,093800,1338450,43200,43200,43200,43200,0
|
|
20240509,093700,1338450,43200,43200,43200,43200,0
|
|
20240509,093600,1338450,43200,43200,43200,43200,0
|
|
20240509,093500,1338450,43200,43200,43200,43200,0
|
|
20240509,093400,1338450,43200,43200,43200,43200,0
|
|
20240509,093300,1338450,43200,43200,43200,43200,0
|
|
20240509,093200,1338450,43200,43200,43200,43200,0
|
|
20240509,093100,1338450,43200,43200,43200,43200,0
|
|
20240509,093000,1338450,43200,43200,43200,43200,2
|
|
20240509,092900,1252050,43200,43200,43200,43200,0
|
|
20240509,092800,1252050,43200,43200,43200,43200,0
|
|
20240509,092700,1252050,43200,43200,43200,43200,0
|
|
20240509,092600,1252050,43200,43200,43200,43200,0
|
|
20240509,092500,1252050,43200,43200,43200,43200,0
|
|
20240509,092400,1252050,43200,43200,43200,43200,0
|
|
20240509,092300,1252050,43200,43200,43200,43200,0
|
|
20240509,092200,1252050,43200,43200,43200,43200,0
|
|
20240509,092100,1252050,43200,43200,43200,43200,0
|
|
20240509,092000,1252050,43200,43200,43200,43200,0
|
|
20240509,091900,1252050,43200,43200,43200,43200,0
|
|
20240509,091800,1252050,43200,43200,43200,43200,0
|
|
20240509,091700,1252050,43200,43200,43200,43200,0
|
|
20240509,091600,1252050,43200,43200,43200,43200,0
|
|
20240509,091500,1252050,43200,43200,43200,43200,0
|
|
20240509,091400,1252050,43200,43200,43200,43200,1
|
|
20240509,091300,1208850,43150,43150,43150,43150,0
|
|
20240509,091200,1208850,43150,43150,43150,43150,0
|
|
20240509,091100,1208850,43150,43150,43150,43150,0
|
|
20240509,091000,1208850,43150,43200,43200,43150,16
|
|
20240509,090900,0,43200,43200,43200,43200,0
|
|
20240509,090800,0,43200,43200,43200,43200,0
|
|
20240509,090700,0,43200,43200,43200,43200,0
|
|
20240509,090600,0,43200,43200,43200,43200,0
|
|
20240509,090500,0,43200,43200,43200,43200,0
|
|
20240509,090400,0,43200,43200,43200,43200,0
|
|
20240509,090300,0,43200,43200,43200,43200,0
|
|
20240509,090200,0,43200,43200,43200,43200,0
|
|
20240509,090100,0,43200,43200,43200,43200,0
|
|
20240509,090000,0,43200,43200,43200,43200,0
|