586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,184300,74435300,43150,43150,43150,43150,239
|
|
20240523,184200,74435300,43150,43150,43150,43150,0
|
|
20240523,184100,74435300,43150,43150,43150,43150,0
|
|
20240523,184000,74435300,43150,43150,43150,43150,0
|
|
20240523,183900,74435300,43150,43150,43150,43150,0
|
|
20240523,183800,74435300,43150,43150,43150,43150,0
|
|
20240523,183700,74435300,43150,43150,43150,43150,0
|
|
20240523,183600,74435300,43150,43150,43150,43150,0
|
|
20240523,183500,74435300,43150,43150,43150,43150,0
|
|
20240523,183400,74435300,43150,43150,43150,43150,0
|
|
20240523,183300,74435300,43150,43150,43150,43150,0
|
|
20240523,183200,74435300,43150,43150,43150,43150,0
|
|
20240523,183100,74435300,43150,43150,43150,43150,0
|
|
20240523,183000,74435300,43150,43150,43150,43150,0
|
|
20240523,182900,74435300,43150,43150,43150,43150,0
|
|
20240523,182800,74435300,43150,43150,43150,43150,0
|
|
20240523,182700,74435300,43150,43150,43150,43150,0
|
|
20240523,182600,74435300,43150,43150,43150,43150,0
|
|
20240523,182500,74435300,43150,43150,43150,43150,0
|
|
20240523,182400,74435300,43150,43150,43150,43150,0
|
|
20240523,182300,74435300,43150,43150,43150,43150,0
|
|
20240523,182200,74435300,43150,43150,43150,43150,0
|
|
20240523,182100,74435300,43150,43150,43150,43150,0
|
|
20240523,182000,74435300,43150,43150,43150,43150,0
|
|
20240523,181900,74435300,43150,43150,43150,43150,0
|
|
20240523,181800,74435300,43150,43150,43150,43150,0
|
|
20240523,181700,74435300,43150,43150,43150,43150,0
|
|
20240523,181600,74435300,43150,43150,43150,43150,0
|
|
20240523,181500,74435300,43150,43150,43150,43150,0
|
|
20240523,181400,74435300,43150,43150,43150,43150,0
|
|
20240523,181300,74435300,43150,43150,43150,43150,239
|
|
20240523,181200,74435300,43150,43150,43150,43150,0
|
|
20240523,181100,74435300,43150,43150,43150,43150,0
|
|
20240523,181000,74435300,43150,43150,43150,43150,0
|
|
20240523,180900,74435300,43150,43150,43150,43150,0
|
|
20240523,180800,74435300,43150,43150,43150,43150,0
|
|
20240523,180700,74435300,43150,43150,43150,43150,0
|
|
20240523,180600,74435300,43150,43150,43150,43150,0
|
|
20240523,180500,74435300,43150,43150,43150,43150,0
|
|
20240523,180400,74435300,43150,43150,43150,43150,0
|
|
20240523,180300,74435300,43150,43150,43150,43150,0
|
|
20240523,180200,74435300,43150,43150,43150,43150,0
|
|
20240523,180100,74435300,43150,43150,43150,43150,0
|
|
20240523,180000,74435300,43150,43150,43150,43150,0
|
|
20240523,175900,74435300,43150,43150,43150,43150,0
|
|
20240523,175800,74435300,43150,43150,43150,43150,0
|
|
20240523,175700,74435300,43150,43150,43150,43150,0
|
|
20240523,175600,74435300,43150,43150,43150,43150,0
|
|
20240523,175500,74435300,43150,43150,43150,43150,0
|
|
20240523,175400,74435300,43150,43150,43150,43150,0
|
|
20240523,175300,74435300,43150,43150,43150,43150,0
|
|
20240523,175200,74435300,43150,43150,43150,43150,0
|
|
20240523,175100,74435300,43150,43150,43150,43150,0
|
|
20240523,175000,74435300,43150,43150,43150,43150,0
|
|
20240523,174900,74435300,43150,43150,43150,43150,0
|
|
20240523,174800,74435300,43150,43150,43150,43150,0
|
|
20240523,174700,74435300,43150,43150,43150,43150,0
|
|
20240523,174600,74435300,43150,43150,43150,43150,0
|
|
20240523,174500,74435300,43150,43150,43150,43150,0
|
|
20240523,174400,74435300,43150,43150,43150,43150,0
|
|
20240523,174300,74435300,43150,43150,43150,43150,239
|
|
20240523,174200,74435300,43150,43150,43150,43150,0
|
|
20240523,174100,74435300,43150,43150,43150,43150,0
|
|
20240523,174000,74435300,43150,43150,43150,43150,0
|
|
20240523,173900,74435300,43150,43150,43150,43150,0
|
|
20240523,173800,74435300,43150,43150,43150,43150,0
|
|
20240523,173700,74435300,43150,43150,43150,43150,0
|
|
20240523,173600,74435300,43150,43150,43150,43150,0
|
|
20240523,173500,74435300,43150,43150,43150,43150,0
|
|
20240523,173400,74435300,43150,43150,43150,43150,0
|
|
20240523,173300,74435300,43150,43150,43150,43150,0
|
|
20240523,173200,74435300,43150,43150,43150,43150,0
|
|
20240523,173100,74435300,43150,43150,43150,43150,0
|
|
20240523,173000,74435300,43150,43150,43150,43150,0
|
|
20240523,172900,74435300,43150,43150,43150,43150,0
|
|
20240523,172800,74435300,43150,43150,43150,43150,0
|
|
20240523,172700,74435300,43150,43150,43150,43150,0
|
|
20240523,172600,74435300,43150,43150,43150,43150,0
|
|
20240523,172500,74435300,43150,43150,43150,43150,0
|
|
20240523,172400,74435300,43150,43150,43150,43150,0
|
|
20240523,172300,74435300,43150,43150,43150,43150,0
|
|
20240523,172200,74435300,43150,43150,43150,43150,0
|
|
20240523,172100,74435300,43150,43150,43150,43150,0
|
|
20240523,172000,74435300,43150,43150,43150,43150,0
|
|
20240523,171900,74435300,43150,43150,43150,43150,0
|
|
20240523,171800,74435300,43150,43150,43150,43150,0
|
|
20240523,171700,74435300,43150,43150,43150,43150,0
|
|
20240523,171600,74435300,43150,43150,43150,43150,0
|
|
20240523,171500,74435300,43150,43150,43150,43150,0
|
|
20240523,171400,74435300,43150,43150,43150,43150,0
|
|
20240523,171300,74435300,43150,43150,43150,43150,239
|
|
20240523,171200,74435300,43150,43150,43150,43150,0
|
|
20240523,171100,74435300,43150,43150,43150,43150,0
|
|
20240523,171000,74435300,43150,43150,43150,43150,0
|
|
20240523,170900,74435300,43150,43150,43150,43150,0
|
|
20240523,170800,74435300,43150,43150,43150,43150,0
|
|
20240523,170700,74435300,43150,43150,43150,43150,0
|
|
20240523,170600,74435300,43150,43150,43150,43150,0
|
|
20240523,170500,74435300,43150,43150,43150,43150,0
|
|
20240523,170400,74435300,43150,43150,43150,43150,0
|
|
20240523,170300,74435300,43150,43150,43150,43150,0
|
|
20240523,170200,74435300,43150,43150,43150,43150,0
|
|
20240523,170100,74435300,43150,43150,43150,43150,0
|
|
20240523,170000,74435300,43150,43150,43150,43150,0
|
|
20240523,165900,74435300,43150,43150,43150,43150,0
|
|
20240523,165800,74435300,43150,43150,43150,43150,0
|
|
20240523,165700,74435300,43150,43150,43150,43150,0
|
|
20240523,165600,74435300,43150,43150,43150,43150,0
|
|
20240523,165500,74435300,43150,43150,43150,43150,0
|
|
20240523,165400,74435300,43150,43150,43150,43150,0
|
|
20240523,165300,74435300,43150,43150,43150,43150,0
|
|
20240523,165200,74435300,43150,43150,43150,43150,0
|
|
20240523,165100,74435300,43150,43150,43150,43150,0
|
|
20240523,165000,74435300,43150,43150,43150,43150,0
|
|
20240523,164900,74435300,43150,43150,43150,43150,0
|
|
20240523,164800,74435300,43150,43150,43150,43150,0
|
|
20240523,164700,74435300,43150,43150,43150,43150,0
|
|
20240523,164600,74435300,43150,43150,43150,43150,0
|
|
20240523,164500,74435300,43150,43150,43150,43150,0
|
|
20240523,164400,74435300,43150,43150,43150,43150,0
|
|
20240523,164300,74435300,43150,43150,43150,43150,239
|
|
20240523,164200,74435300,43150,43150,43150,43150,0
|
|
20240523,164100,74435300,43150,43150,43150,43150,0
|
|
20240523,164000,74435300,43150,43150,43150,43150,0
|
|
20240523,163900,74435300,43150,43150,43150,43150,0
|
|
20240523,163800,74435300,43150,43150,43150,43150,0
|
|
20240523,163700,74435300,43150,43150,43150,43150,0
|
|
20240523,163600,74435300,43150,43150,43150,43150,0
|
|
20240523,163500,74435300,43150,43150,43150,43150,0
|
|
20240523,163400,74435300,43150,43150,43150,43150,0
|
|
20240523,163300,74435300,43150,43150,43150,43150,0
|
|
20240523,163200,74435300,43150,43150,43150,43150,0
|
|
20240523,163100,74435300,43150,43150,43150,43150,0
|
|
20240523,163000,74435300,43150,43150,43150,43150,0
|
|
20240523,162900,74435300,43150,43150,43150,43150,0
|
|
20240523,162800,74435300,43150,43150,43150,43150,0
|
|
20240523,162700,74435300,43150,43150,43150,43150,0
|
|
20240523,162600,74435300,43150,43150,43150,43150,0
|
|
20240523,162500,74435300,43150,43150,43150,43150,0
|
|
20240523,162400,74435300,43150,43150,43150,43150,0
|
|
20240523,162300,74435300,43150,43150,43150,43150,0
|
|
20240523,162200,74435300,43150,43150,43150,43150,0
|
|
20240523,162100,74435300,43150,43150,43150,43150,0
|
|
20240523,162000,74435300,43150,43150,43150,43150,0
|
|
20240523,161900,74435300,43150,43150,43150,43150,0
|
|
20240523,161800,74435300,43150,43150,43150,43150,0
|
|
20240523,161700,74435300,43150,43150,43150,43150,0
|
|
20240523,161600,74435300,43150,43150,43150,43150,0
|
|
20240523,161500,74435300,43150,43150,43150,43150,0
|
|
20240523,161400,74435300,43150,43150,43150,43150,0
|
|
20240523,161300,74435300,43150,43150,43150,43150,239
|
|
20240523,161200,74435300,43150,43150,43150,43150,0
|
|
20240523,161100,74435300,43150,43150,43150,43150,0
|
|
20240523,161000,74435300,43150,43150,43150,43150,0
|
|
20240523,160900,74435300,43150,43150,43150,43150,0
|
|
20240523,160800,74435300,43150,43150,43150,43150,0
|
|
20240523,160700,74435300,43150,43150,43150,43150,0
|
|
20240523,160600,74435300,43150,43150,43150,43150,0
|
|
20240523,160500,74435300,43150,43150,43150,43150,0
|
|
20240523,160400,74435300,43150,43150,43150,43150,0
|
|
20240523,160300,74435300,43150,43150,43150,43150,0
|
|
20240523,160200,74435300,43150,43150,43150,43150,0
|
|
20240523,160100,74435300,43150,43150,43150,43150,0
|
|
20240523,160000,74435300,43150,43150,43150,43150,0
|
|
20240523,155900,74435300,43150,43150,43150,43150,0
|
|
20240523,155800,74435300,43150,43150,43150,43150,0
|
|
20240523,155700,74435300,43150,43150,43150,43150,0
|
|
20240523,155600,74435300,43150,43150,43150,43150,0
|
|
20240523,155500,74435300,43150,43150,43150,43150,0
|
|
20240523,155400,74435300,43150,43150,43150,43150,0
|
|
20240523,155300,74435300,43150,43150,43150,43150,0
|
|
20240523,155200,74435300,43150,43150,43150,43150,0
|
|
20240523,155100,74435300,43150,43150,43150,43150,0
|
|
20240523,155000,74435300,43150,43150,43150,43150,0
|
|
20240523,154900,74435300,43150,43150,43150,43150,0
|
|
20240523,154800,74435300,43150,43150,43150,43150,0
|
|
20240523,154700,74435300,43150,43150,43150,43150,0
|
|
20240523,154600,74435300,43150,43150,43150,43150,0
|
|
20240523,154500,74435300,43150,43150,43150,43150,0
|
|
20240523,154400,74435300,43150,43150,43150,43150,0
|
|
20240523,154300,74435300,43150,43150,43150,43150,239
|
|
20240523,154200,74435300,43150,43150,43150,43150,0
|
|
20240523,154100,74435300,43150,43150,43150,43150,0
|
|
20240523,154000,74435300,43150,43150,43150,43150,0
|
|
20240523,153900,74435300,43150,43150,43150,43150,0
|
|
20240523,153800,74435300,43150,43150,43150,43150,0
|
|
20240523,153700,74435300,43150,43150,43150,43150,0
|
|
20240523,153600,74435300,43150,43150,43150,43150,0
|
|
20240523,153500,74435300,43150,43150,43150,43150,0
|
|
20240523,153400,74435300,43150,43150,43150,43150,0
|
|
20240523,153300,74435300,43150,43150,43150,43150,0
|
|
20240523,153200,74435300,43150,43150,43150,43150,0
|
|
20240523,153100,74435300,43150,43150,43150,43150,0
|
|
20240523,153000,74435300,43150,43150,43150,43150,239
|
|
20240523,152900,64122450,43100,43100,43100,43100,0
|
|
20240523,152800,64122450,43100,43100,43100,43100,0
|
|
20240523,152700,64122450,43100,43100,43100,43100,0
|
|
20240523,152600,64122450,43100,43100,43100,43100,0
|
|
20240523,152500,64122450,43100,43100,43100,43100,0
|
|
20240523,152400,64122450,43100,43100,43100,43100,0
|
|
20240523,152300,64122450,43100,43100,43100,43100,0
|
|
20240523,152200,64122450,43100,43100,43100,43100,0
|
|
20240523,152100,64122450,43100,43100,43100,43100,0
|
|
20240523,152000,64122450,43100,43100,43100,43100,0
|
|
20240523,151900,64122450,43100,43100,43100,43100,0
|
|
20240523,151800,64122450,43100,43100,43100,43100,0
|
|
20240523,151700,64122450,43100,43100,43100,43100,0
|
|
20240523,151600,64122450,43100,43100,43100,43100,8
|
|
20240523,151500,63777650,43100,43100,43100,43100,0
|
|
20240523,151400,63777650,43100,43100,43100,43100,84
|
|
20240523,151300,60157250,43100,43100,43100,43100,0
|
|
20240523,151200,60157250,43100,43100,43100,43100,0
|
|
20240523,151100,60157250,43100,43100,43100,43100,0
|
|
20240523,151000,60157250,43100,43100,43100,43100,1
|
|
20240523,150900,60114150,43000,43000,43000,43000,0
|
|
20240523,150800,60114150,43000,43000,43000,43000,0
|
|
20240523,150700,60114150,43000,43000,43000,43000,3
|
|
20240523,150600,59985150,43000,43000,43000,43000,0
|
|
20240523,150500,59985150,43000,43000,43000,43000,0
|
|
20240523,150400,59985150,43000,43000,43000,43000,0
|
|
20240523,150300,59985150,43000,43000,43000,43000,0
|
|
20240523,150200,59985150,43000,43000,43000,43000,0
|
|
20240523,150100,59985150,43000,43000,43000,43000,0
|
|
20240523,150000,59985150,43000,43000,43000,43000,41
|
|
20240523,145900,58222150,43050,43050,43050,43050,0
|
|
20240523,145800,58222150,43050,43050,43050,43050,0
|
|
20240523,145700,58222150,43050,43050,43050,43050,0
|
|
20240523,145600,58222150,43050,43050,43050,43050,0
|
|
20240523,145500,58222150,43050,43050,43050,43050,0
|
|
20240523,145400,58222150,43050,43050,43050,43050,0
|
|
20240523,145300,58222150,43050,43050,43050,43050,0
|
|
20240523,145200,58222150,43050,43050,43050,43050,0
|
|
20240523,145100,58222150,43050,43050,43050,43050,0
|
|
20240523,145000,58222150,43050,43050,43050,43050,0
|
|
20240523,144900,58222150,43050,43050,43050,43050,0
|
|
20240523,144800,58222150,43050,43050,43050,43050,0
|
|
20240523,144700,58222150,43050,43050,43050,43050,0
|
|
20240523,144600,58222150,43050,43050,43050,43050,0
|
|
20240523,144500,58222150,43050,43050,43050,43050,0
|
|
20240523,144400,58222150,43050,43050,43050,43050,0
|
|
20240523,144300,58222150,43050,43050,43050,43050,0
|
|
20240523,144200,58222150,43050,43050,43050,43050,0
|
|
20240523,144100,58222150,43050,43050,43050,43050,0
|
|
20240523,144000,58222150,43050,43050,43050,43050,0
|
|
20240523,143900,58222150,43050,43050,43050,43050,0
|
|
20240523,143800,58222150,43050,43050,43050,43050,0
|
|
20240523,143700,58222150,43050,43050,43050,43050,0
|
|
20240523,143600,58222150,43050,43050,43050,43050,0
|
|
20240523,143500,58222150,43050,43050,43050,43050,0
|
|
20240523,143400,58222150,43050,43050,43050,43050,0
|
|
20240523,143300,58222150,43050,43050,43050,43050,0
|
|
20240523,143200,58222150,43050,43050,43050,43050,0
|
|
20240523,143100,58222150,43050,43050,43050,43050,0
|
|
20240523,143000,58222150,43050,43050,43050,43050,0
|
|
20240523,142900,58222150,43050,43050,43050,43050,0
|
|
20240523,142800,58222150,43050,43050,43050,43050,0
|
|
20240523,142700,58222150,43050,43050,43050,43050,0
|
|
20240523,142600,58222150,43050,43050,43050,43050,0
|
|
20240523,142500,58222150,43050,43050,43050,43050,0
|
|
20240523,142400,58222150,43050,43100,43100,43050,8
|
|
20240523,142300,57877600,43000,43000,43000,43000,0
|
|
20240523,142200,57877600,43000,43000,43000,43000,0
|
|
20240523,142100,57877600,43000,43000,43000,43000,0
|
|
20240523,142000,57877600,43000,43000,43000,43000,0
|
|
20240523,141900,57877600,43000,43000,43000,43000,0
|
|
20240523,141800,57877600,43000,43000,43000,43000,0
|
|
20240523,141700,57877600,43000,43000,43000,43000,0
|
|
20240523,141600,57877600,43000,43000,43000,43000,0
|
|
20240523,141500,57877600,43000,43000,43000,43000,0
|
|
20240523,141400,57877600,43000,43000,43000,43000,0
|
|
20240523,141300,57877600,43000,43000,43000,43000,0
|
|
20240523,141200,57877600,43000,43000,43000,43000,0
|
|
20240523,141100,57877600,43000,43000,43000,43000,0
|
|
20240523,141000,57877600,43000,43000,43000,43000,0
|
|
20240523,140900,57877600,43000,43000,43000,43000,0
|
|
20240523,140800,57877600,43000,43000,43000,43000,0
|
|
20240523,140700,57877600,43000,43000,43000,43000,0
|
|
20240523,140600,57877600,43000,43000,43000,43000,0
|
|
20240523,140500,57877600,43000,43000,43000,43000,0
|
|
20240523,140400,57877600,43000,43000,43000,43000,0
|
|
20240523,140300,57877600,43000,43000,43000,43000,0
|
|
20240523,140200,57877600,43000,43000,43000,43000,0
|
|
20240523,140100,57877600,43000,43000,43000,43000,0
|
|
20240523,140000,57877600,43000,43000,43000,43000,0
|
|
20240523,135900,57877600,43000,43000,43000,43000,0
|
|
20240523,135800,57877600,43000,43000,43000,43000,0
|
|
20240523,135700,57877600,43000,43000,43000,43000,0
|
|
20240523,135600,57877600,43000,43000,43000,43000,0
|
|
20240523,135500,57877600,43000,43000,43000,43000,0
|
|
20240523,135400,57877600,43000,43000,43000,43000,41
|
|
20240523,135300,56114600,43050,43050,43050,43050,0
|
|
20240523,135200,56114600,43050,43050,43050,43050,0
|
|
20240523,135100,56114600,43050,43050,43050,43050,0
|
|
20240523,135000,56114600,43050,43050,43050,43050,0
|
|
20240523,134900,56114600,43050,43050,43050,43050,0
|
|
20240523,134800,56114600,43050,43050,43050,43050,0
|
|
20240523,134700,56114600,43050,43050,43050,43050,0
|
|
20240523,134600,56114600,43050,43050,43050,43050,0
|
|
20240523,134500,56114600,43050,43050,43050,43050,0
|
|
20240523,134400,56114600,43050,43050,43050,43050,0
|
|
20240523,134300,56114600,43050,43050,43050,43050,0
|
|
20240523,134200,56114600,43050,43050,43050,43050,0
|
|
20240523,134100,56114600,43050,43050,43050,43050,0
|
|
20240523,134000,56114600,43050,43050,43050,43050,0
|
|
20240523,133900,56114600,43050,43050,43050,43050,0
|
|
20240523,133800,56114600,43050,43050,43050,43050,0
|
|
20240523,133700,56114600,43050,43050,43050,43050,0
|
|
20240523,133600,56114600,43050,43050,43050,43050,0
|
|
20240523,133500,56114600,43050,43050,43050,43050,0
|
|
20240523,133400,56114600,43050,43050,43050,43050,0
|
|
20240523,133300,56114600,43050,43050,43050,43050,0
|
|
20240523,133200,56114600,43050,43050,43050,43050,3
|
|
20240523,133100,55985450,43050,43050,43050,43050,0
|
|
20240523,133000,55985450,43050,43050,43050,43050,0
|
|
20240523,132900,55985450,43050,43050,43050,43050,0
|
|
20240523,132800,55985450,43050,43050,43050,43050,0
|
|
20240523,132700,55985450,43050,43050,43050,43050,0
|
|
20240523,132600,55985450,43050,43050,43050,43050,0
|
|
20240523,132500,55985450,43050,43050,43050,43050,0
|
|
20240523,132400,55985450,43050,43050,43050,43050,0
|
|
20240523,132300,55985450,43050,43050,43050,43050,0
|
|
20240523,132200,55985450,43050,43050,43050,43050,0
|
|
20240523,132100,55985450,43050,43050,43050,43050,0
|
|
20240523,132000,55985450,43050,43050,43050,43050,0
|
|
20240523,131900,55985450,43050,43050,43050,43050,0
|
|
20240523,131800,55985450,43050,43050,43050,43050,0
|
|
20240523,131700,55985450,43050,43050,43050,43050,0
|
|
20240523,131600,55985450,43050,43050,43050,43050,0
|
|
20240523,131500,55985450,43050,43050,43050,43050,0
|
|
20240523,131400,55985450,43050,43050,43050,43050,0
|
|
20240523,131300,55985450,43050,43050,43050,43050,0
|
|
20240523,131200,55985450,43050,43050,43050,43050,10
|
|
20240523,131100,55554950,43050,43050,43050,43050,0
|
|
20240523,131000,55554950,43050,43050,43050,43050,0
|
|
20240523,130900,55554950,43050,43050,43050,43050,0
|
|
20240523,130800,55554950,43050,43050,43050,43050,0
|
|
20240523,130700,55554950,43050,43050,43050,43050,0
|
|
20240523,130600,55554950,43050,43050,43050,43050,0
|
|
20240523,130500,55554950,43050,43050,43050,43050,0
|
|
20240523,130400,55554950,43050,43050,43050,43050,0
|
|
20240523,130300,55554950,43050,43050,43050,43050,0
|
|
20240523,130200,55554950,43050,43050,43050,43050,3
|
|
20240523,130100,55425800,43050,43050,43050,43050,0
|
|
20240523,130000,55425800,43050,43050,43050,43050,0
|
|
20240523,125900,55425800,43050,43050,43050,43050,0
|
|
20240523,125800,55425800,43050,43050,43050,43050,0
|
|
20240523,125700,55425800,43050,43050,43050,43050,0
|
|
20240523,125600,55425800,43050,43050,43050,43050,0
|
|
20240523,125500,55425800,43050,43050,43050,43050,0
|
|
20240523,125400,55425800,43050,43050,43050,43050,4
|
|
20240523,125300,55253600,43000,43000,43000,43000,0
|
|
20240523,125200,55253600,43000,43000,43000,43000,0
|
|
20240523,125100,55253600,43000,43000,43000,43000,0
|
|
20240523,125000,55253600,43000,43000,43000,43000,0
|
|
20240523,124900,55253600,43000,43000,43000,43000,0
|
|
20240523,124800,55253600,43000,43000,43000,43000,0
|
|
20240523,124700,55253600,43000,43000,43000,43000,0
|
|
20240523,124600,55253600,43000,43000,43000,43000,0
|
|
20240523,124500,55253600,43000,43000,43000,43000,0
|
|
20240523,124400,55253600,43000,43000,43000,43000,0
|
|
20240523,124300,55253600,43000,43000,43000,43000,0
|
|
20240523,124200,55253600,43000,43000,43000,43000,0
|
|
20240523,124100,55253600,43000,43000,43000,43000,0
|
|
20240523,124000,55253600,43000,43000,43000,43000,0
|
|
20240523,123900,55253600,43000,43000,43000,43000,0
|
|
20240523,123800,55253600,43000,43000,43000,43000,0
|
|
20240523,123700,55253600,43000,43000,43000,43000,0
|
|
20240523,123600,55253600,43000,43000,43000,43000,0
|
|
20240523,123500,55253600,43000,43000,43000,43000,0
|
|
20240523,123400,55253600,43000,43000,43000,43000,0
|
|
20240523,123300,55253600,43000,43000,43000,43000,0
|
|
20240523,123200,55253600,43000,43000,43000,43000,0
|
|
20240523,123100,55253600,43000,43000,43000,43000,41
|
|
20240523,123000,53490600,43000,43000,43000,43000,0
|
|
20240523,122900,53490600,43000,43000,43000,43000,0
|
|
20240523,122800,53490600,43000,43000,43000,43000,0
|
|
20240523,122700,53490600,43000,43000,43000,43000,0
|
|
20240523,122600,53490600,43000,43000,43000,43000,0
|
|
20240523,122500,53490600,43000,43000,43000,43000,0
|
|
20240523,122400,53490600,43000,43000,43000,43000,0
|
|
20240523,122300,53490600,43000,43000,43000,43000,0
|
|
20240523,122200,53490600,43000,43000,43000,43000,0
|
|
20240523,122100,53490600,43000,43000,43000,43000,0
|
|
20240523,122000,53490600,43000,43000,43000,43000,0
|
|
20240523,121900,53490600,43000,43000,43000,43000,0
|
|
20240523,121800,53490600,43000,43000,43000,43000,0
|
|
20240523,121700,53490600,43000,43000,43000,43000,0
|
|
20240523,121600,53490600,43000,43000,43000,43000,0
|
|
20240523,121500,53490600,43000,43000,43000,43000,1
|
|
20240523,121400,53447600,43000,43000,43000,43000,0
|
|
20240523,121300,53447600,43000,43000,43000,43000,0
|
|
20240523,121200,53447600,43000,43000,43000,43000,0
|
|
20240523,121100,53447600,43000,43000,43000,43000,0
|
|
20240523,121000,53447600,43000,43000,43000,43000,0
|
|
20240523,120900,53447600,43000,43000,43000,43000,0
|
|
20240523,120800,53447600,43000,43000,43000,43000,0
|
|
20240523,120700,53447600,43000,43000,43000,43000,0
|
|
20240523,120600,53447600,43000,43000,43000,43000,0
|
|
20240523,120500,53447600,43000,43000,43000,43000,0
|
|
20240523,120400,53447600,43000,43000,43000,43000,0
|
|
20240523,120300,53447600,43000,43000,43000,43000,0
|
|
20240523,120200,53447600,43000,43000,43000,43000,0
|
|
20240523,120100,53447600,43000,43000,43000,43000,0
|
|
20240523,120000,53447600,43000,43000,43000,43000,0
|
|
20240523,115900,53447600,43000,43000,43000,43000,0
|
|
20240523,115800,53447600,43000,43000,43000,43000,0
|
|
20240523,115700,53447600,43000,43000,43000,43000,1
|
|
20240523,115600,53404600,43000,43000,43000,43000,0
|
|
20240523,115500,53404600,43000,43000,43000,43000,0
|
|
20240523,115400,53404600,43000,43000,43000,43000,0
|
|
20240523,115300,53404600,43000,43000,43000,43000,0
|
|
20240523,115200,53404600,43000,43000,43000,43000,0
|
|
20240523,115100,53404600,43000,43000,43000,43000,0
|
|
20240523,115000,53404600,43000,43000,43000,43000,0
|
|
20240523,114900,53404600,43000,43000,43000,43000,0
|
|
20240523,114800,53404600,43000,43000,43000,43000,0
|
|
20240523,114700,53404600,43000,43000,43000,43000,0
|
|
20240523,114600,53404600,43000,43000,43000,43000,0
|
|
20240523,114500,53404600,43000,43000,43000,43000,0
|
|
20240523,114400,53404600,43000,43000,43000,43000,0
|
|
20240523,114300,53404600,43000,43000,43000,43000,0
|
|
20240523,114200,53404600,43000,43000,43000,43000,0
|
|
20240523,114100,53404600,43000,43000,43000,43000,0
|
|
20240523,114000,53404600,43000,43000,43000,43000,0
|
|
20240523,113900,53404600,43000,43000,43000,43000,0
|
|
20240523,113800,53404600,43000,43000,43000,43000,0
|
|
20240523,113700,53404600,43000,43000,43000,43000,0
|
|
20240523,113600,53404600,43000,43000,43000,43000,0
|
|
20240523,113500,53404600,43000,43000,43000,43000,0
|
|
20240523,113400,53404600,43000,43000,43000,43000,0
|
|
20240523,113300,53404600,43000,43000,43000,43000,1
|
|
20240523,113200,53361600,43000,43000,43000,43000,0
|
|
20240523,113100,53361600,43000,43000,43000,43000,0
|
|
20240523,113000,53361600,43000,43000,43000,43000,0
|
|
20240523,112900,53361600,43000,43000,43000,43000,0
|
|
20240523,112800,53361600,43000,43000,43000,43000,0
|
|
20240523,112700,53361600,43000,43000,43000,43000,0
|
|
20240523,112600,53361600,43000,43000,43000,43000,0
|
|
20240523,112500,53361600,43000,43000,43000,43000,41
|
|
20240523,112400,51598600,43000,43000,43000,43000,0
|
|
20240523,112300,51598600,43000,43000,43000,43000,0
|
|
20240523,112200,51598600,43000,43000,43000,43000,0
|
|
20240523,112100,51598600,43000,43000,43000,43000,0
|
|
20240523,112000,51598600,43000,43000,43000,43000,0
|
|
20240523,111900,51598600,43000,43000,43000,43000,0
|
|
20240523,111800,51598600,43000,43000,43000,43000,0
|
|
20240523,111700,51598600,43000,43000,43000,43000,0
|
|
20240523,111600,51598600,43000,43000,43000,43000,0
|
|
20240523,111500,51598600,43000,43000,43000,43000,0
|
|
20240523,111400,51598600,43000,43000,43000,43000,0
|
|
20240523,111300,51598600,43000,43000,43000,43000,0
|
|
20240523,111200,51598600,43000,43000,43000,43000,0
|
|
20240523,111100,51598600,43000,43000,43000,43000,0
|
|
20240523,111000,51598600,43000,43000,43000,43000,0
|
|
20240523,110900,51598600,43000,43000,43000,43000,0
|
|
20240523,110800,51598600,43000,43000,43000,43000,0
|
|
20240523,110700,51598600,43000,43000,43000,43000,0
|
|
20240523,110600,51598600,43000,43000,43000,43000,0
|
|
20240523,110500,51598600,43000,43000,43000,43000,0
|
|
20240523,110400,51598600,43000,43000,43000,43000,0
|
|
20240523,110300,51598600,43000,43000,43000,43000,0
|
|
20240523,110200,51598600,43000,43000,43000,43000,0
|
|
20240523,110100,51598600,43000,43000,43000,43000,0
|
|
20240523,110000,51598600,43000,43000,43000,43000,1
|
|
20240523,105900,51555600,43000,43000,43000,43000,0
|
|
20240523,105800,51555600,43000,43000,43000,43000,0
|
|
20240523,105700,51555600,43000,43000,43000,43000,0
|
|
20240523,105600,51555600,43000,43000,43000,43000,0
|
|
20240523,105500,51555600,43000,43000,43000,43000,0
|
|
20240523,105400,51555600,43000,43000,43000,43000,0
|
|
20240523,105300,51555600,43000,43000,43000,43000,0
|
|
20240523,105200,51555600,43000,43000,43000,43000,0
|
|
20240523,105100,51555600,43000,43000,43000,43000,0
|
|
20240523,105000,51555600,43000,43000,43000,43000,0
|
|
20240523,104900,51555600,43000,43000,43000,43000,0
|
|
20240523,104800,51555600,43000,43000,43000,43000,0
|
|
20240523,104700,51555600,43000,43000,43000,43000,0
|
|
20240523,104600,51555600,43000,43000,43000,43000,0
|
|
20240523,104500,51555600,43000,43000,43000,43000,0
|
|
20240523,104400,51555600,43000,43000,43000,43000,0
|
|
20240523,104300,51555600,43000,43000,43000,43000,0
|
|
20240523,104200,51555600,43000,43000,43000,43000,0
|
|
20240523,104100,51555600,43000,43000,43000,43000,0
|
|
20240523,104000,51555600,43000,43000,43000,43000,0
|
|
20240523,103900,51555600,43000,43000,43000,43000,0
|
|
20240523,103800,51555600,43000,43000,43000,43000,0
|
|
20240523,103700,51555600,43000,43000,43000,43000,0
|
|
20240523,103600,51555600,43000,43000,43000,43000,5
|
|
20240523,103500,51340600,43000,43000,43000,43000,0
|
|
20240523,103400,51340600,43000,43000,43000,43000,0
|
|
20240523,103300,51340600,43000,43000,43000,43000,0
|
|
20240523,103200,51340600,43000,43000,43000,43000,0
|
|
20240523,103100,51340600,43000,43000,43000,43000,0
|
|
20240523,103000,51340600,43000,43000,43000,43000,0
|
|
20240523,102900,51340600,43000,43000,43000,43000,0
|
|
20240523,102800,51340600,43000,43000,43000,43000,0
|
|
20240523,102700,51340600,43000,43000,43000,43000,96
|
|
20240523,102600,47212600,43000,43000,43000,43000,0
|
|
20240523,102500,47212600,43000,43000,43000,43000,0
|
|
20240523,102400,47212600,43000,43000,43000,43000,0
|
|
20240523,102300,47212600,43000,43000,43000,43000,0
|
|
20240523,102200,47212600,43000,43000,43000,43000,0
|
|
20240523,102100,47212600,43000,43000,43000,43000,0
|
|
20240523,102000,47212600,43000,43000,43000,43000,0
|
|
20240523,101900,47212600,43000,43000,43000,43000,0
|
|
20240523,101800,47212600,43000,43000,43000,43000,0
|
|
20240523,101700,47212600,43000,43000,43000,43000,0
|
|
20240523,101600,47212600,43000,43000,43000,43000,0
|
|
20240523,101500,47212600,43000,43000,43000,43000,0
|
|
20240523,101400,47212600,43000,43000,43000,43000,0
|
|
20240523,101300,47212600,43000,43000,43000,43000,152
|
|
20240523,101200,40676600,43000,43000,43000,43000,0
|
|
20240523,101100,40676600,43000,43000,43000,43000,0
|
|
20240523,101000,40676600,43000,43000,43000,43000,0
|
|
20240523,100900,40676600,43000,43000,43000,43000,0
|
|
20240523,100800,40676600,43000,43000,43000,43000,0
|
|
20240523,100700,40676600,43000,43000,43000,43000,0
|
|
20240523,100600,40676600,43000,43000,43000,43000,0
|
|
20240523,100500,40676600,43000,43000,43000,43000,300
|
|
20240523,100400,27776600,42950,43000,43000,42950,289
|
|
20240523,100300,15351650,43000,43000,43000,43000,0
|
|
20240523,100200,15351650,43000,43000,43000,43000,0
|
|
20240523,100100,15351650,43000,43000,43000,43000,0
|
|
20240523,100000,15351650,43000,43000,43000,43000,0
|
|
20240523,095900,15351650,43000,43000,43000,43000,0
|
|
20240523,095800,15351650,43000,43000,43000,43000,0
|
|
20240523,095700,15351650,43000,43000,43000,43000,0
|
|
20240523,095600,15351650,43000,43000,43000,43000,0
|
|
20240523,095500,15351650,43000,43000,43000,43000,0
|
|
20240523,095400,15351650,43000,43000,43000,43000,0
|
|
20240523,095300,15351650,43000,43000,43000,43000,0
|
|
20240523,095200,15351650,43000,43000,43000,43000,0
|
|
20240523,095100,15351650,43000,43000,43000,43000,0
|
|
20240523,095000,15351650,43000,43000,43000,43000,0
|
|
20240523,094900,15351650,43000,43000,43000,43000,0
|
|
20240523,094800,15351650,43000,43000,43000,43000,0
|
|
20240523,094700,15351650,43000,43000,43000,43000,0
|
|
20240523,094600,15351650,43000,43000,43000,43000,0
|
|
20240523,094500,15351650,43000,43000,43000,43000,0
|
|
20240523,094400,15351650,43000,43000,43000,43000,100
|
|
20240523,094300,11051650,43000,43000,43000,43000,0
|
|
20240523,094200,11051650,43000,43000,43000,43000,0
|
|
20240523,094100,11051650,43000,43000,43000,43000,0
|
|
20240523,094000,11051650,43000,43000,43000,43000,0
|
|
20240523,093900,11051650,43000,43000,43000,43000,0
|
|
20240523,093800,11051650,43000,43000,43000,43000,0
|
|
20240523,093700,11051650,43000,43000,43000,43000,0
|
|
20240523,093600,11051650,43000,43000,43000,43000,1
|
|
20240523,093500,11008650,43000,43000,43000,43000,50
|
|
20240523,093400,8858650,43000,43000,43000,43000,0
|
|
20240523,093300,8858650,43000,43000,43000,43000,0
|
|
20240523,093200,8858650,43000,43000,43000,43000,0
|
|
20240523,093100,8858650,43000,43000,43000,43000,0
|
|
20240523,093000,8858650,43000,43000,43000,43000,0
|
|
20240523,092900,8858650,43000,43000,43000,43000,0
|
|
20240523,092800,8858650,43000,43000,43000,43000,0
|
|
20240523,092700,8858650,43000,43000,43000,43000,0
|
|
20240523,092600,8858650,43000,43000,43000,43000,0
|
|
20240523,092500,8858650,43000,43000,43000,43000,0
|
|
20240523,092400,8858650,43000,43000,43000,43000,0
|
|
20240523,092300,8858650,43000,43000,43000,43000,1
|
|
20240523,092200,8815650,43000,43000,43000,43000,0
|
|
20240523,092100,8815650,43000,43000,43000,43000,0
|
|
20240523,092000,8815650,43000,43000,43000,43000,0
|
|
20240523,091900,8815650,43000,43000,43000,43000,0
|
|
20240523,091800,8815650,43000,43000,43000,43000,0
|
|
20240523,091700,8815650,43000,43000,43000,43000,0
|
|
20240523,091600,8815650,43000,43000,43000,43000,0
|
|
20240523,091500,8815650,43000,43000,43000,43000,0
|
|
20240523,091400,8815650,43000,43000,43000,43000,201
|
|
20240523,091300,172650,43150,43150,43150,43150,0
|
|
20240523,091200,172650,43150,43150,43150,43150,0
|
|
20240523,091100,172650,43150,43150,43150,43150,0
|
|
20240523,091000,172650,43150,43150,43150,43150,0
|
|
20240523,090900,172650,43150,43150,43150,43150,0
|
|
20240523,090800,172650,43150,43150,43150,43150,0
|
|
20240523,090700,172650,43150,43150,43150,43150,0
|
|
20240523,090600,172650,43150,43150,43150,43150,0
|
|
20240523,090500,172650,43150,43150,43150,43150,1
|
|
20240523,090400,129500,43200,43200,43200,43200,0
|
|
20240523,090300,129500,43200,43200,43200,43200,0
|
|
20240523,090200,129500,43200,43200,43200,43200,0
|
|
20240523,090100,129500,43200,43200,43200,43200,0
|
|
20240523,090000,129500,43200,43100,43200,43100,3
|