692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,202900,11838150,5370,5370,5370,5370,43
|
|
20240510,202800,11838150,5370,5370,5370,5370,0
|
|
20240510,202700,11838150,5370,5370,5370,5370,0
|
|
20240510,202600,11838150,5370,5370,5370,5370,0
|
|
20240510,202500,11838150,5370,5370,5370,5370,0
|
|
20240510,202400,11838150,5370,5370,5370,5370,0
|
|
20240510,202300,11838150,5370,5370,5370,5370,0
|
|
20240510,202200,11838150,5370,5370,5370,5370,0
|
|
20240510,202100,11838150,5370,5370,5370,5370,0
|
|
20240510,202000,11838150,5370,5370,5370,5370,0
|
|
20240510,201900,11838150,5370,5370,5370,5370,0
|
|
20240510,201800,11838150,5370,5370,5370,5370,0
|
|
20240510,201700,11838150,5370,5370,5370,5370,0
|
|
20240510,201600,11838150,5370,5370,5370,5370,0
|
|
20240510,201500,11838150,5370,5370,5370,5370,0
|
|
20240510,201400,11838150,5370,5370,5370,5370,0
|
|
20240510,201300,11838150,5370,5370,5370,5370,0
|
|
20240510,201200,11838150,5370,5370,5370,5370,0
|
|
20240510,201100,11838150,5370,5370,5370,5370,0
|
|
20240510,201000,11838150,5370,5370,5370,5370,0
|
|
20240510,200900,11838150,5370,5370,5370,5370,0
|
|
20240510,200800,11838150,5370,5370,5370,5370,0
|
|
20240510,200700,11838150,5370,5370,5370,5370,0
|
|
20240510,200600,11838150,5370,5370,5370,5370,0
|
|
20240510,200500,11838150,5370,5370,5370,5370,0
|
|
20240510,200400,11838150,5370,5370,5370,5370,0
|
|
20240510,200300,11838150,5370,5370,5370,5370,0
|
|
20240510,200200,11838150,5370,5370,5370,5370,0
|
|
20240510,200100,11838150,5370,5370,5370,5370,0
|
|
20240510,200000,11838150,5370,5370,5370,5370,0
|
|
20240510,195900,11838150,5370,5370,5370,5370,43
|
|
20240510,195800,11838150,5370,5370,5370,5370,0
|
|
20240510,195700,11838150,5370,5370,5370,5370,0
|
|
20240510,195600,11838150,5370,5370,5370,5370,0
|
|
20240510,195500,11838150,5370,5370,5370,5370,0
|
|
20240510,195400,11838150,5370,5370,5370,5370,0
|
|
20240510,195300,11838150,5370,5370,5370,5370,0
|
|
20240510,195200,11838150,5370,5370,5370,5370,0
|
|
20240510,195100,11838150,5370,5370,5370,5370,0
|
|
20240510,195000,11838150,5370,5370,5370,5370,0
|
|
20240510,194900,11838150,5370,5370,5370,5370,0
|
|
20240510,194800,11838150,5370,5370,5370,5370,0
|
|
20240510,194700,11838150,5370,5370,5370,5370,0
|
|
20240510,194600,11838150,5370,5370,5370,5370,0
|
|
20240510,194500,11838150,5370,5370,5370,5370,0
|
|
20240510,194400,11838150,5370,5370,5370,5370,0
|
|
20240510,194300,11838150,5370,5370,5370,5370,0
|
|
20240510,194200,11838150,5370,5370,5370,5370,0
|
|
20240510,194100,11838150,5370,5370,5370,5370,0
|
|
20240510,194000,11838150,5370,5370,5370,5370,0
|
|
20240510,193900,11838150,5370,5370,5370,5370,0
|
|
20240510,193800,11838150,5370,5370,5370,5370,0
|
|
20240510,193700,11838150,5370,5370,5370,5370,0
|
|
20240510,193600,11838150,5370,5370,5370,5370,0
|
|
20240510,193500,11838150,5370,5370,5370,5370,0
|
|
20240510,193400,11838150,5370,5370,5370,5370,0
|
|
20240510,193300,11838150,5370,5370,5370,5370,0
|
|
20240510,193200,11838150,5370,5370,5370,5370,0
|
|
20240510,193100,11838150,5370,5370,5370,5370,0
|
|
20240510,193000,11838150,5370,5370,5370,5370,0
|
|
20240510,192900,11838150,5370,5370,5370,5370,43
|
|
20240510,192800,11838150,5370,5370,5370,5370,0
|
|
20240510,192700,11838150,5370,5370,5370,5370,0
|
|
20240510,192600,11838150,5370,5370,5370,5370,0
|
|
20240510,192500,11838150,5370,5370,5370,5370,0
|
|
20240510,192400,11838150,5370,5370,5370,5370,0
|
|
20240510,192300,11838150,5370,5370,5370,5370,0
|
|
20240510,192200,11838150,5370,5370,5370,5370,0
|
|
20240510,192100,11838150,5370,5370,5370,5370,0
|
|
20240510,192000,11838150,5370,5370,5370,5370,0
|
|
20240510,191900,11838150,5370,5370,5370,5370,0
|
|
20240510,191800,11838150,5370,5370,5370,5370,0
|
|
20240510,191700,11838150,5370,5370,5370,5370,0
|
|
20240510,191600,11838150,5370,5370,5370,5370,0
|
|
20240510,191500,11838150,5370,5370,5370,5370,0
|
|
20240510,191400,11838150,5370,5370,5370,5370,0
|
|
20240510,191300,11838150,5370,5370,5370,5370,0
|
|
20240510,191200,11838150,5370,5370,5370,5370,0
|
|
20240510,191100,11838150,5370,5370,5370,5370,0
|
|
20240510,191000,11838150,5370,5370,5370,5370,0
|
|
20240510,190900,11838150,5370,5370,5370,5370,0
|
|
20240510,190800,11838150,5370,5370,5370,5370,0
|
|
20240510,190700,11838150,5370,5370,5370,5370,0
|
|
20240510,190600,11838150,5370,5370,5370,5370,0
|
|
20240510,190500,11838150,5370,5370,5370,5370,0
|
|
20240510,190400,11838150,5370,5370,5370,5370,0
|
|
20240510,190300,11838150,5370,5370,5370,5370,0
|
|
20240510,190200,11838150,5370,5370,5370,5370,0
|
|
20240510,190100,11838150,5370,5370,5370,5370,0
|
|
20240510,190000,11838150,5370,5370,5370,5370,0
|
|
20240510,185900,11838150,5370,5370,5370,5370,43
|
|
20240510,185800,11838150,5370,5370,5370,5370,0
|
|
20240510,185700,11838150,5370,5370,5370,5370,0
|
|
20240510,185600,11838150,5370,5370,5370,5370,0
|
|
20240510,185500,11838150,5370,5370,5370,5370,0
|
|
20240510,185400,11838150,5370,5370,5370,5370,0
|
|
20240510,185300,11838150,5370,5370,5370,5370,0
|
|
20240510,185200,11838150,5370,5370,5370,5370,0
|
|
20240510,185100,11838150,5370,5370,5370,5370,0
|
|
20240510,185000,11838150,5370,5370,5370,5370,0
|
|
20240510,184900,11838150,5370,5370,5370,5370,0
|
|
20240510,184800,11838150,5370,5370,5370,5370,0
|
|
20240510,184700,11838150,5370,5370,5370,5370,0
|
|
20240510,184600,11838150,5370,5370,5370,5370,0
|
|
20240510,184500,11838150,5370,5370,5370,5370,0
|
|
20240510,184400,11838150,5370,5370,5370,5370,0
|
|
20240510,184300,11838150,5370,5370,5370,5370,0
|
|
20240510,184200,11838150,5370,5370,5370,5370,0
|
|
20240510,184100,11838150,5370,5370,5370,5370,0
|
|
20240510,184000,11838150,5370,5370,5370,5370,0
|
|
20240510,183900,11838150,5370,5370,5370,5370,0
|
|
20240510,183800,11838150,5370,5370,5370,5370,0
|
|
20240510,183700,11838150,5370,5370,5370,5370,0
|
|
20240510,183600,11838150,5370,5370,5370,5370,0
|
|
20240510,183500,11838150,5370,5370,5370,5370,0
|
|
20240510,183400,11838150,5370,5370,5370,5370,0
|
|
20240510,183300,11838150,5370,5370,5370,5370,0
|
|
20240510,183200,11838150,5370,5370,5370,5370,0
|
|
20240510,183100,11838150,5370,5370,5370,5370,0
|
|
20240510,183000,11838150,5370,5370,5370,5370,0
|
|
20240510,182900,11838150,5370,5370,5370,5370,43
|
|
20240510,182800,11838150,5370,5370,5370,5370,0
|
|
20240510,182700,11838150,5370,5370,5370,5370,0
|
|
20240510,182600,11838150,5370,5370,5370,5370,0
|
|
20240510,182500,11838150,5370,5370,5370,5370,0
|
|
20240510,182400,11838150,5370,5370,5370,5370,0
|
|
20240510,182300,11838150,5370,5370,5370,5370,0
|
|
20240510,182200,11838150,5370,5370,5370,5370,0
|
|
20240510,182100,11838150,5370,5370,5370,5370,0
|
|
20240510,182000,11838150,5370,5370,5370,5370,0
|
|
20240510,181900,11838150,5370,5370,5370,5370,0
|
|
20240510,181800,11838150,5370,5370,5370,5370,0
|
|
20240510,181700,11838150,5370,5370,5370,5370,0
|
|
20240510,181600,11838150,5370,5370,5370,5370,0
|
|
20240510,181500,11838150,5370,5370,5370,5370,0
|
|
20240510,181400,11838150,5370,5370,5370,5370,0
|
|
20240510,181300,11838150,5370,5370,5370,5370,0
|
|
20240510,181200,11838150,5370,5370,5370,5370,0
|
|
20240510,181100,11838150,5370,5370,5370,5370,0
|
|
20240510,181000,11838150,5370,5370,5370,5370,0
|
|
20240510,180900,11838150,5370,5370,5370,5370,0
|
|
20240510,180800,11838150,5370,5370,5370,5370,0
|
|
20240510,180700,11838150,5370,5370,5370,5370,0
|
|
20240510,180600,11838150,5370,5370,5370,5370,0
|
|
20240510,180500,11838150,5370,5370,5370,5370,0
|
|
20240510,180400,11838150,5370,5370,5370,5370,0
|
|
20240510,180300,11838150,5370,5370,5370,5370,0
|
|
20240510,180200,11838150,5370,5370,5370,5370,0
|
|
20240510,180100,11838150,5370,5370,5370,5370,0
|
|
20240510,180000,11838150,5370,5370,5370,5370,0
|
|
20240510,175900,11838150,5370,5370,5370,5370,43
|
|
20240510,175800,11838150,5370,5370,5370,5370,0
|
|
20240510,175700,11838150,5370,5370,5370,5370,0
|
|
20240510,175600,11838150,5370,5370,5370,5370,0
|
|
20240510,175500,11838150,5370,5370,5370,5370,0
|
|
20240510,175400,11838150,5370,5370,5370,5370,0
|
|
20240510,175300,11838150,5370,5370,5370,5370,0
|
|
20240510,175200,11838150,5370,5370,5370,5370,0
|
|
20240510,175100,11838150,5370,5370,5370,5370,0
|
|
20240510,175000,11838150,5370,5370,5370,5370,0
|
|
20240510,174900,11838150,5370,5370,5370,5370,0
|
|
20240510,174800,11838150,5370,5370,5370,5370,0
|
|
20240510,174700,11838150,5370,5370,5370,5370,0
|
|
20240510,174600,11838150,5370,5370,5370,5370,0
|
|
20240510,174500,11838150,5370,5370,5370,5370,0
|
|
20240510,174400,11838150,5370,5370,5370,5370,0
|
|
20240510,174300,11838150,5370,5370,5370,5370,0
|
|
20240510,174200,11838150,5370,5370,5370,5370,0
|
|
20240510,174100,11838150,5370,5370,5370,5370,0
|
|
20240510,174000,11838150,5370,5370,5370,5370,0
|
|
20240510,173900,11838150,5370,5370,5370,5370,0
|
|
20240510,173800,11838150,5370,5370,5370,5370,0
|
|
20240510,173700,11838150,5370,5370,5370,5370,0
|
|
20240510,173600,11838150,5370,5370,5370,5370,0
|
|
20240510,173500,11838150,5370,5370,5370,5370,0
|
|
20240510,173400,11838150,5370,5370,5370,5370,0
|
|
20240510,173300,11838150,5370,5370,5370,5370,0
|
|
20240510,173200,11838150,5370,5370,5370,5370,0
|
|
20240510,173100,11838150,5370,5370,5370,5370,0
|
|
20240510,173000,11838150,5370,5370,5370,5370,0
|
|
20240510,172900,11838150,5370,5370,5370,5370,43
|
|
20240510,172800,11838150,5370,5370,5370,5370,0
|
|
20240510,172700,11838150,5370,5370,5370,5370,0
|
|
20240510,172600,11838150,5370,5370,5370,5370,0
|
|
20240510,172500,11838150,5370,5370,5370,5370,0
|
|
20240510,172400,11838150,5370,5370,5370,5370,0
|
|
20240510,172300,11838150,5370,5370,5370,5370,0
|
|
20240510,172200,11838150,5370,5370,5370,5370,0
|
|
20240510,172100,11838150,5370,5370,5370,5370,0
|
|
20240510,172000,11838150,5370,5370,5370,5370,0
|
|
20240510,171900,11838150,5370,5370,5370,5370,0
|
|
20240510,171800,11838150,5370,5370,5370,5370,0
|
|
20240510,171700,11838150,5370,5370,5370,5370,0
|
|
20240510,171600,11838150,5370,5370,5370,5370,0
|
|
20240510,171500,11838150,5370,5370,5370,5370,0
|
|
20240510,171400,11838150,5370,5370,5370,5370,0
|
|
20240510,171300,11838150,5370,5370,5370,5370,0
|
|
20240510,171200,11838150,5370,5370,5370,5370,0
|
|
20240510,171100,11838150,5370,5370,5370,5370,0
|
|
20240510,171000,11838150,5370,5370,5370,5370,0
|
|
20240510,170900,11838150,5370,5370,5370,5370,0
|
|
20240510,170800,11838150,5370,5370,5370,5370,0
|
|
20240510,170700,11838150,5370,5370,5370,5370,0
|
|
20240510,170600,11838150,5370,5370,5370,5370,0
|
|
20240510,170500,11838150,5370,5370,5370,5370,0
|
|
20240510,170400,11838150,5370,5370,5370,5370,0
|
|
20240510,170300,11838150,5370,5370,5370,5370,0
|
|
20240510,170200,11838150,5370,5370,5370,5370,0
|
|
20240510,170100,11838150,5370,5370,5370,5370,0
|
|
20240510,170000,11838150,5370,5370,5370,5370,0
|
|
20240510,165900,11838150,5370,5370,5370,5370,43
|
|
20240510,165800,11838150,5370,5370,5370,5370,0
|
|
20240510,165700,11838150,5370,5370,5370,5370,0
|
|
20240510,165600,11838150,5370,5370,5370,5370,0
|
|
20240510,165500,11838150,5370,5370,5370,5370,0
|
|
20240510,165400,11838150,5370,5370,5370,5370,0
|
|
20240510,165300,11838150,5370,5370,5370,5370,0
|
|
20240510,165200,11838150,5370,5370,5370,5370,0
|
|
20240510,165100,11838150,5370,5370,5370,5370,0
|
|
20240510,165000,11838150,5370,5370,5370,5370,0
|
|
20240510,164900,11838150,5370,5370,5370,5370,0
|
|
20240510,164800,11838150,5370,5370,5370,5370,0
|
|
20240510,164700,11838150,5370,5370,5370,5370,0
|
|
20240510,164600,11838150,5370,5370,5370,5370,0
|
|
20240510,164500,11838150,5370,5370,5370,5370,0
|
|
20240510,164400,11838150,5370,5370,5370,5370,0
|
|
20240510,164300,11838150,5370,5370,5370,5370,0
|
|
20240510,164200,11838150,5370,5370,5370,5370,0
|
|
20240510,164100,11838150,5370,5370,5370,5370,0
|
|
20240510,164000,11838150,5370,5370,5370,5370,0
|
|
20240510,163900,11838150,5370,5370,5370,5370,0
|
|
20240510,163800,11838150,5370,5370,5370,5370,0
|
|
20240510,163700,11838150,5370,5370,5370,5370,0
|
|
20240510,163600,11838150,5370,5370,5370,5370,0
|
|
20240510,163500,11838150,5370,5370,5370,5370,0
|
|
20240510,163400,11838150,5370,5370,5370,5370,0
|
|
20240510,163300,11838150,5370,5370,5370,5370,0
|
|
20240510,163200,11838150,5370,5370,5370,5370,0
|
|
20240510,163100,11838150,5370,5370,5370,5370,0
|
|
20240510,163000,11838150,5370,5370,5370,5370,0
|
|
20240510,162900,11838150,5370,5370,5370,5370,43
|
|
20240510,162800,11838150,5370,5370,5370,5370,0
|
|
20240510,162700,11838150,5370,5370,5370,5370,0
|
|
20240510,162600,11838150,5370,5370,5370,5370,0
|
|
20240510,162500,11838150,5370,5370,5370,5370,0
|
|
20240510,162400,11838150,5370,5370,5370,5370,0
|
|
20240510,162300,11838150,5370,5370,5370,5370,0
|
|
20240510,162200,11838150,5370,5370,5370,5370,0
|
|
20240510,162100,11838150,5370,5370,5370,5370,0
|
|
20240510,162000,11838150,5370,5370,5370,5370,0
|
|
20240510,161900,11838150,5370,5370,5370,5370,0
|
|
20240510,161800,11838150,5370,5370,5370,5370,0
|
|
20240510,161700,11838150,5370,5370,5370,5370,0
|
|
20240510,161600,11838150,5370,5370,5370,5370,0
|
|
20240510,161500,11838150,5370,5370,5370,5370,0
|
|
20240510,161400,11838150,5370,5370,5370,5370,0
|
|
20240510,161300,11838150,5370,5370,5370,5370,0
|
|
20240510,161200,11838150,5370,5370,5370,5370,0
|
|
20240510,161100,11838150,5370,5370,5370,5370,0
|
|
20240510,161000,11838150,5370,5370,5370,5370,0
|
|
20240510,160900,11838150,5370,5370,5370,5370,0
|
|
20240510,160800,11838150,5370,5370,5370,5370,0
|
|
20240510,160700,11838150,5370,5370,5370,5370,0
|
|
20240510,160600,11838150,5370,5370,5370,5370,0
|
|
20240510,160500,11838150,5370,5370,5370,5370,0
|
|
20240510,160400,11838150,5370,5370,5370,5370,0
|
|
20240510,160300,11838150,5370,5370,5370,5370,0
|
|
20240510,160200,11838150,5370,5370,5370,5370,0
|
|
20240510,160100,11838150,5370,5370,5370,5370,0
|
|
20240510,160000,11838150,5370,5370,5370,5370,0
|
|
20240510,155900,11838150,5370,5370,5370,5370,43
|
|
20240510,155800,11838150,5370,5370,5370,5370,0
|
|
20240510,155700,11838150,5370,5370,5370,5370,0
|
|
20240510,155600,11838150,5370,5370,5370,5370,0
|
|
20240510,155500,11838150,5370,5370,5370,5370,0
|
|
20240510,155400,11838150,5370,5370,5370,5370,0
|
|
20240510,155300,11838150,5370,5370,5370,5370,0
|
|
20240510,155200,11838150,5370,5370,5370,5370,0
|
|
20240510,155100,11838150,5370,5370,5370,5370,0
|
|
20240510,155000,11838150,5370,5370,5370,5370,0
|
|
20240510,154900,11838150,5370,5370,5370,5370,0
|
|
20240510,154800,11838150,5370,5370,5370,5370,0
|
|
20240510,154700,11838150,5370,5370,5370,5370,0
|
|
20240510,154600,11838150,5370,5370,5370,5370,0
|
|
20240510,154500,11838150,5370,5370,5370,5370,0
|
|
20240510,154400,11838150,5370,5370,5370,5370,0
|
|
20240510,154300,11838150,5370,5370,5370,5370,0
|
|
20240510,154200,11838150,5370,5370,5370,5370,0
|
|
20240510,154100,11838150,5370,5370,5370,5370,0
|
|
20240510,154000,11838150,5370,5370,5370,5370,0
|
|
20240510,153900,11838150,5370,5370,5370,5370,0
|
|
20240510,153800,11838150,5370,5370,5370,5370,0
|
|
20240510,153700,11838150,5370,5370,5370,5370,0
|
|
20240510,153600,11838150,5370,5370,5370,5370,0
|
|
20240510,153500,11838150,5370,5370,5370,5370,0
|
|
20240510,153400,11838150,5370,5370,5370,5370,0
|
|
20240510,153300,11838150,5370,5370,5370,5370,0
|
|
20240510,153200,11838150,5370,5370,5370,5370,0
|
|
20240510,153100,11838150,5370,5370,5370,5370,0
|
|
20240510,153000,11838150,5370,5370,5370,5370,43
|
|
20240510,152900,11607240,5360,5360,5360,5360,0
|
|
20240510,152800,11607240,5360,5360,5360,5360,0
|
|
20240510,152700,11607240,5360,5360,5360,5360,0
|
|
20240510,152600,11607240,5360,5360,5360,5360,0
|
|
20240510,152500,11607240,5360,5360,5360,5360,0
|
|
20240510,152400,11607240,5360,5360,5360,5360,0
|
|
20240510,152300,11607240,5360,5360,5360,5360,0
|
|
20240510,152200,11607240,5360,5360,5360,5360,0
|
|
20240510,152100,11607240,5360,5360,5360,5360,0
|
|
20240510,152000,11607240,5360,5360,5360,5360,0
|
|
20240510,151900,11607240,5360,5360,5360,5360,1
|
|
20240510,151800,11601880,5360,5360,5360,5360,1
|
|
20240510,151700,11596520,5340,5340,5340,5340,0
|
|
20240510,151600,11596520,5340,5360,5360,5340,62
|
|
20240510,151500,11265400,5360,5360,5360,5360,0
|
|
20240510,151400,11265400,5360,5360,5360,5360,0
|
|
20240510,151300,11265400,5360,5360,5360,5360,0
|
|
20240510,151200,11265400,5360,5360,5360,5360,0
|
|
20240510,151100,11265400,5360,5360,5360,5360,0
|
|
20240510,151000,11265400,5360,5360,5360,5360,0
|
|
20240510,150900,11265400,5360,5360,5360,5360,2
|
|
20240510,150800,11254680,5360,5360,5360,5360,0
|
|
20240510,150700,11254680,5360,5360,5360,5360,0
|
|
20240510,150600,11254680,5360,5360,5360,5360,0
|
|
20240510,150500,11254680,5360,5360,5360,5360,0
|
|
20240510,150400,11254680,5360,5360,5360,5360,3
|
|
20240510,150300,11238600,5360,5360,5360,5360,0
|
|
20240510,150200,11238600,5360,5360,5360,5360,0
|
|
20240510,150100,11238600,5360,5360,5360,5360,0
|
|
20240510,150000,11238600,5360,5360,5360,5360,0
|
|
20240510,145900,11238600,5360,5360,5360,5360,0
|
|
20240510,145800,11238600,5360,5360,5360,5360,1
|
|
20240510,145700,11233240,5350,5350,5350,5350,0
|
|
20240510,145600,11233240,5350,5350,5350,5350,0
|
|
20240510,145500,11233240,5350,5350,5350,5350,0
|
|
20240510,145400,11233240,5350,5350,5350,5350,0
|
|
20240510,145300,11233240,5350,5350,5350,5350,0
|
|
20240510,145200,11233240,5350,5350,5350,5350,0
|
|
20240510,145100,11233240,5350,5350,5350,5350,0
|
|
20240510,145000,11233240,5350,5350,5350,5350,0
|
|
20240510,144900,11233240,5350,5350,5350,5350,145
|
|
20240510,144800,10457490,5330,5330,5330,5330,0
|
|
20240510,144700,10457490,5330,5330,5330,5330,0
|
|
20240510,144600,10457490,5330,5330,5330,5330,0
|
|
20240510,144500,10457490,5330,5330,5330,5330,1
|
|
20240510,144400,10452160,5350,5350,5350,5350,1
|
|
20240510,144300,10446810,5350,5350,5350,5350,0
|
|
20240510,144200,10446810,5350,5350,5350,5350,0
|
|
20240510,144100,10446810,5350,5350,5350,5350,0
|
|
20240510,144000,10446810,5350,5350,5350,5350,0
|
|
20240510,143900,10446810,5350,5350,5350,5350,0
|
|
20240510,143800,10446810,5350,5350,5350,5350,1
|
|
20240510,143700,10441460,5330,5330,5330,5330,0
|
|
20240510,143600,10441460,5330,5330,5330,5330,0
|
|
20240510,143500,10441460,5330,5330,5330,5330,1
|
|
20240510,143400,10436130,5350,5350,5350,5350,0
|
|
20240510,143300,10436130,5350,5350,5350,5350,0
|
|
20240510,143200,10436130,5350,5350,5350,5350,1
|
|
20240510,143100,10430780,5350,5350,5350,5350,0
|
|
20240510,143000,10430780,5350,5350,5350,5350,0
|
|
20240510,142900,10430780,5350,5350,5350,5350,0
|
|
20240510,142800,10430780,5350,5350,5350,5350,0
|
|
20240510,142700,10430780,5350,5350,5350,5350,0
|
|
20240510,142600,10430780,5350,5350,5350,5350,1
|
|
20240510,142500,10425430,5350,5350,5350,5350,0
|
|
20240510,142400,10425430,5350,5350,5350,5350,0
|
|
20240510,142300,10425430,5350,5350,5350,5350,0
|
|
20240510,142200,10425430,5350,5350,5350,5350,0
|
|
20240510,142100,10425430,5350,5350,5350,5350,0
|
|
20240510,142000,10425430,5350,5350,5350,5350,1
|
|
20240510,141900,10420080,5350,5350,5350,5350,0
|
|
20240510,141800,10420080,5350,5350,5350,5350,0
|
|
20240510,141700,10420080,5350,5350,5350,5350,0
|
|
20240510,141600,10420080,5350,5350,5350,5350,0
|
|
20240510,141500,10420080,5350,5350,5350,5350,5
|
|
20240510,141400,10393330,5350,5350,5350,5350,1
|
|
20240510,141300,10387980,5350,5350,5350,5350,0
|
|
20240510,141200,10387980,5350,5350,5350,5350,0
|
|
20240510,141100,10387980,5350,5350,5350,5350,0
|
|
20240510,141000,10387980,5350,5350,5350,5350,0
|
|
20240510,140900,10387980,5350,5350,5350,5350,0
|
|
20240510,140800,10387980,5350,5350,5350,5350,1
|
|
20240510,140700,10382630,5350,5350,5350,5350,0
|
|
20240510,140600,10382630,5350,5350,5350,5350,0
|
|
20240510,140500,10382630,5350,5350,5350,5350,0
|
|
20240510,140400,10382630,5350,5350,5350,5350,0
|
|
20240510,140300,10382630,5350,5350,5350,5350,0
|
|
20240510,140200,10382630,5350,5350,5350,5350,1
|
|
20240510,140100,10377280,5350,5350,5350,5350,0
|
|
20240510,140000,10377280,5350,5350,5350,5350,0
|
|
20240510,135900,10377280,5350,5350,5350,5350,0
|
|
20240510,135800,10377280,5350,5350,5350,5350,0
|
|
20240510,135700,10377280,5350,5350,5350,5350,0
|
|
20240510,135600,10377280,5350,5350,5350,5350,1
|
|
20240510,135500,10371930,5330,5330,5330,5330,13
|
|
20240510,135400,10302640,5350,5350,5350,5350,0
|
|
20240510,135300,10302640,5350,5350,5350,5350,0
|
|
20240510,135200,10302640,5350,5350,5350,5350,0
|
|
20240510,135100,10302640,5350,5350,5350,5350,0
|
|
20240510,135000,10302640,5350,5350,5350,5350,1
|
|
20240510,134900,10297290,5350,5350,5350,5350,0
|
|
20240510,134800,10297290,5350,5350,5350,5350,0
|
|
20240510,134700,10297290,5350,5350,5350,5350,0
|
|
20240510,134600,10297290,5350,5350,5350,5350,0
|
|
20240510,134500,10297290,5350,5350,5350,5350,0
|
|
20240510,134400,10297290,5350,5350,5350,5350,1
|
|
20240510,134300,10291940,5350,5350,5350,5350,0
|
|
20240510,134200,10291940,5350,5350,5350,5350,0
|
|
20240510,134100,10291940,5350,5350,5350,5350,0
|
|
20240510,134000,10291940,5350,5350,5350,5350,0
|
|
20240510,133900,10291940,5350,5350,5350,5350,0
|
|
20240510,133800,10291940,5350,5330,5350,5330,11
|
|
20240510,133700,10233290,5330,5340,5340,5330,4
|
|
20240510,133600,10211950,5340,5340,5340,5340,50
|
|
20240510,133500,9944950,5350,5350,5350,5350,0
|
|
20240510,133400,9944950,5350,5350,5350,5350,0
|
|
20240510,133300,9944950,5350,5350,5350,5350,0
|
|
20240510,133200,9944950,5350,5350,5350,5350,1
|
|
20240510,133100,9939600,5350,5350,5350,5350,0
|
|
20240510,133000,9939600,5350,5350,5350,5350,0
|
|
20240510,132900,9939600,5350,5350,5350,5350,0
|
|
20240510,132800,9939600,5350,5350,5350,5350,0
|
|
20240510,132700,9939600,5350,5350,5350,5350,0
|
|
20240510,132600,9939600,5350,5350,5350,5350,1
|
|
20240510,132500,9934250,5350,5350,5350,5350,29
|
|
20240510,132400,9779100,5360,5360,5360,5360,0
|
|
20240510,132300,9779100,5360,5360,5360,5360,0
|
|
20240510,132200,9779100,5360,5360,5360,5360,0
|
|
20240510,132100,9779100,5360,5360,5360,5360,1
|
|
20240510,132000,9773740,5360,5360,5360,5360,0
|
|
20240510,131900,9773740,5360,5360,5360,5360,0
|
|
20240510,131800,9773740,5360,5360,5360,5360,0
|
|
20240510,131700,9773740,5360,5360,5360,5360,0
|
|
20240510,131600,9773740,5360,5360,5360,5360,0
|
|
20240510,131500,9773740,5360,5360,5360,5360,1
|
|
20240510,131400,9768380,5360,5360,5360,5360,0
|
|
20240510,131300,9768380,5360,5360,5360,5360,0
|
|
20240510,131200,9768380,5360,5360,5360,5360,0
|
|
20240510,131100,9768380,5360,5360,5360,5360,0
|
|
20240510,131000,9768380,5360,5360,5360,5360,0
|
|
20240510,130900,9768380,5360,5360,5360,5360,1
|
|
20240510,130800,9763020,5360,5360,5360,5360,0
|
|
20240510,130700,9763020,5360,5360,5360,5360,0
|
|
20240510,130600,9763020,5360,5360,5360,5360,0
|
|
20240510,130500,9763020,5360,5360,5360,5360,0
|
|
20240510,130400,9763020,5360,5360,5360,5360,0
|
|
20240510,130300,9763020,5360,5360,5360,5360,1
|
|
20240510,130200,9757660,5360,5360,5360,5360,0
|
|
20240510,130100,9757660,5360,5360,5360,5360,0
|
|
20240510,130000,9757660,5360,5360,5360,5360,0
|
|
20240510,125900,9757660,5360,5360,5360,5360,0
|
|
20240510,125800,9757660,5360,5360,5360,5360,0
|
|
20240510,125700,9757660,5360,5360,5360,5360,1
|
|
20240510,125600,9752300,5360,5360,5360,5360,0
|
|
20240510,125500,9752300,5360,5360,5360,5360,0
|
|
20240510,125400,9752300,5360,5360,5360,5360,1
|
|
20240510,125300,9746940,5370,5370,5370,5370,0
|
|
20240510,125200,9746940,5370,5370,5370,5370,0
|
|
20240510,125100,9746940,5370,5370,5370,5370,0
|
|
20240510,125000,9746940,5370,5370,5370,5370,0
|
|
20240510,124900,9746940,5370,5370,5370,5370,0
|
|
20240510,124800,9746940,5370,5370,5370,5370,0
|
|
20240510,124700,9746940,5370,5370,5370,5370,0
|
|
20240510,124600,9746940,5370,5370,5370,5370,0
|
|
20240510,124500,9746940,5370,5370,5370,5370,0
|
|
20240510,124400,9746940,5370,5370,5370,5370,0
|
|
20240510,124300,9746940,5370,5370,5370,5370,0
|
|
20240510,124200,9746940,5370,5370,5370,5370,0
|
|
20240510,124100,9746940,5370,5370,5370,5370,0
|
|
20240510,124000,9746940,5370,5370,5370,5370,0
|
|
20240510,123900,9746940,5370,5370,5370,5370,0
|
|
20240510,123800,9746940,5370,5370,5370,5370,0
|
|
20240510,123700,9746940,5370,5370,5370,5370,0
|
|
20240510,123600,9746940,5370,5370,5370,5370,0
|
|
20240510,123500,9746940,5370,5370,5370,5370,0
|
|
20240510,123400,9746940,5370,5370,5370,5370,1
|
|
20240510,123300,9741570,5380,5380,5380,5380,0
|
|
20240510,123200,9741570,5380,5380,5380,5380,8
|
|
20240510,123100,9698530,5380,5380,5380,5380,0
|
|
20240510,123000,9698530,5380,5380,5380,5380,0
|
|
20240510,122900,9698530,5380,5380,5380,5380,0
|
|
20240510,122800,9698530,5380,5380,5380,5380,0
|
|
20240510,122700,9698530,5380,5380,5380,5380,0
|
|
20240510,122600,9698530,5380,5380,5380,5380,0
|
|
20240510,122500,9698530,5380,5380,5380,5380,0
|
|
20240510,122400,9698530,5380,5380,5380,5380,0
|
|
20240510,122300,9698530,5380,5380,5380,5380,0
|
|
20240510,122200,9698530,5380,5380,5380,5380,0
|
|
20240510,122100,9698530,5380,5380,5380,5380,0
|
|
20240510,122000,9698530,5380,5380,5380,5380,0
|
|
20240510,121900,9698530,5380,5380,5380,5380,0
|
|
20240510,121800,9698530,5380,5380,5380,5380,0
|
|
20240510,121700,9698530,5380,5380,5380,5380,0
|
|
20240510,121600,9698530,5380,5380,5380,5380,0
|
|
20240510,121500,9698530,5380,5380,5380,5380,0
|
|
20240510,121400,9698530,5380,5380,5380,5380,0
|
|
20240510,121300,9698530,5380,5380,5380,5380,0
|
|
20240510,121200,9698530,5380,5380,5380,5380,0
|
|
20240510,121100,9698530,5380,5380,5380,5380,0
|
|
20240510,121000,9698530,5380,5380,5380,5380,0
|
|
20240510,120900,9698530,5380,5380,5380,5380,0
|
|
20240510,120800,9698530,5380,5380,5380,5380,0
|
|
20240510,120700,9698530,5380,5380,5380,5380,0
|
|
20240510,120600,9698530,5380,5380,5380,5380,0
|
|
20240510,120500,9698530,5380,5380,5380,5380,0
|
|
20240510,120400,9698530,5380,5380,5380,5380,0
|
|
20240510,120300,9698530,5380,5380,5380,5380,0
|
|
20240510,120200,9698530,5380,5380,5380,5380,0
|
|
20240510,120100,9698530,5380,5380,5380,5380,0
|
|
20240510,120000,9698530,5380,5380,5380,5380,0
|
|
20240510,115900,9698530,5380,5380,5380,5380,1
|
|
20240510,115800,9693150,5350,5350,5350,5350,0
|
|
20240510,115700,9693150,5350,5350,5350,5350,0
|
|
20240510,115600,9693150,5350,5350,5350,5350,0
|
|
20240510,115500,9693150,5350,5350,5350,5350,0
|
|
20240510,115400,9693150,5350,5350,5350,5350,0
|
|
20240510,115300,9693150,5350,5350,5350,5350,0
|
|
20240510,115200,9693150,5350,5350,5350,5350,0
|
|
20240510,115100,9693150,5350,5350,5350,5350,0
|
|
20240510,115000,9693150,5350,5350,5350,5350,0
|
|
20240510,114900,9693150,5350,5350,5350,5350,0
|
|
20240510,114800,9693150,5350,5350,5350,5350,0
|
|
20240510,114700,9693150,5350,5350,5350,5350,0
|
|
20240510,114600,9693150,5350,5350,5350,5350,0
|
|
20240510,114500,9693150,5350,5350,5350,5350,0
|
|
20240510,114400,9693150,5350,5350,5350,5350,0
|
|
20240510,114300,9693150,5350,5350,5350,5350,0
|
|
20240510,114200,9693150,5350,5350,5350,5350,0
|
|
20240510,114100,9693150,5350,5350,5350,5350,0
|
|
20240510,114000,9693150,5350,5350,5350,5350,0
|
|
20240510,113900,9693150,5350,5350,5350,5350,0
|
|
20240510,113800,9693150,5350,5350,5350,5350,0
|
|
20240510,113700,9693150,5350,5350,5350,5350,0
|
|
20240510,113600,9693150,5350,5350,5350,5350,0
|
|
20240510,113500,9693150,5350,5350,5350,5350,0
|
|
20240510,113400,9693150,5350,5350,5350,5350,0
|
|
20240510,113300,9693150,5350,5350,5350,5350,0
|
|
20240510,113200,9693150,5350,5350,5350,5350,0
|
|
20240510,113100,9693150,5350,5350,5350,5350,0
|
|
20240510,113000,9693150,5350,5350,5350,5350,0
|
|
20240510,112900,9693150,5350,5350,5350,5350,0
|
|
20240510,112800,9693150,5350,5350,5350,5350,0
|
|
20240510,112700,9693150,5350,5350,5350,5350,0
|
|
20240510,112600,9693150,5350,5350,5350,5350,0
|
|
20240510,112500,9693150,5350,5350,5350,5350,0
|
|
20240510,112400,9693150,5350,5350,5350,5350,0
|
|
20240510,112300,9693150,5350,5350,5350,5350,0
|
|
20240510,112200,9693150,5350,5350,5350,5350,0
|
|
20240510,112100,9693150,5350,5350,5350,5350,0
|
|
20240510,112000,9693150,5350,5350,5350,5350,0
|
|
20240510,111900,9693150,5350,5350,5350,5350,30
|
|
20240510,111800,9532650,5360,5360,5360,5360,0
|
|
20240510,111700,9532650,5360,5360,5360,5360,0
|
|
20240510,111600,9532650,5360,5360,5360,5360,0
|
|
20240510,111500,9532650,5360,5360,5360,5360,0
|
|
20240510,111400,9532650,5360,5360,5360,5360,0
|
|
20240510,111300,9532650,5360,5360,5360,5360,0
|
|
20240510,111200,9532650,5360,5360,5360,5360,0
|
|
20240510,111100,9532650,5360,5360,5360,5360,0
|
|
20240510,111000,9532650,5360,5360,5360,5360,0
|
|
20240510,110900,9532650,5360,5360,5360,5360,0
|
|
20240510,110800,9532650,5360,5360,5360,5360,0
|
|
20240510,110700,9532650,5360,5360,5360,5360,0
|
|
20240510,110600,9532650,5360,5360,5360,5360,40
|
|
20240510,110500,9318250,5350,5350,5350,5350,0
|
|
20240510,110400,9318250,5350,5350,5350,5350,0
|
|
20240510,110300,9318250,5350,5350,5350,5350,0
|
|
20240510,110200,9318250,5350,5350,5350,5350,0
|
|
20240510,110100,9318250,5350,5350,5350,5350,0
|
|
20240510,110000,9318250,5350,5350,5350,5350,0
|
|
20240510,105900,9318250,5350,5350,5350,5350,0
|
|
20240510,105800,9318250,5350,5350,5350,5350,0
|
|
20240510,105700,9318250,5350,5350,5350,5350,0
|
|
20240510,105600,9318250,5350,5350,5350,5350,0
|
|
20240510,105500,9318250,5350,5350,5350,5350,0
|
|
20240510,105400,9318250,5350,5350,5350,5350,0
|
|
20240510,105300,9318250,5350,5350,5350,5350,0
|
|
20240510,105200,9318250,5350,5350,5350,5350,0
|
|
20240510,105100,9318250,5350,5350,5350,5350,0
|
|
20240510,105000,9318250,5350,5350,5350,5350,0
|
|
20240510,104900,9318250,5350,5350,5350,5350,0
|
|
20240510,104800,9318250,5350,5350,5350,5350,0
|
|
20240510,104700,9318250,5350,5350,5350,5350,0
|
|
20240510,104600,9318250,5350,5350,5350,5350,0
|
|
20240510,104500,9318250,5350,5350,5350,5350,0
|
|
20240510,104400,9318250,5350,5350,5350,5350,0
|
|
20240510,104300,9318250,5350,5350,5350,5350,0
|
|
20240510,104200,9318250,5350,5350,5350,5350,0
|
|
20240510,104100,9318250,5350,5350,5350,5350,0
|
|
20240510,104000,9318250,5350,5350,5350,5350,0
|
|
20240510,103900,9318250,5350,5350,5350,5350,0
|
|
20240510,103800,9318250,5350,5350,5350,5350,0
|
|
20240510,103700,9318250,5350,5350,5350,5350,0
|
|
20240510,103600,9318250,5350,5350,5350,5350,0
|
|
20240510,103500,9318250,5350,5350,5350,5350,0
|
|
20240510,103400,9318250,5350,5350,5350,5350,0
|
|
20240510,103300,9318250,5350,5350,5350,5350,0
|
|
20240510,103200,9318250,5350,5350,5350,5350,0
|
|
20240510,103100,9318250,5350,5350,5350,5350,0
|
|
20240510,103000,9318250,5350,5350,5350,5350,0
|
|
20240510,102900,9318250,5350,5350,5350,5350,0
|
|
20240510,102800,9318250,5350,5350,5350,5350,0
|
|
20240510,102700,9318250,5350,5350,5350,5350,0
|
|
20240510,102600,9318250,5350,5350,5350,5350,0
|
|
20240510,102500,9318250,5350,5350,5350,5350,0
|
|
20240510,102400,9318250,5350,5350,5350,5350,14
|
|
20240510,102300,9243350,5390,5390,5390,5390,0
|
|
20240510,102200,9243350,5390,5390,5390,5390,0
|
|
20240510,102100,9243350,5390,5390,5390,5390,0
|
|
20240510,102000,9243350,5390,5390,5390,5390,0
|
|
20240510,101900,9243350,5390,5390,5390,5390,0
|
|
20240510,101800,9243350,5390,5390,5390,5390,0
|
|
20240510,101700,9243350,5390,5390,5390,5390,0
|
|
20240510,101600,9243350,5390,5390,5390,5390,0
|
|
20240510,101500,9243350,5390,5390,5390,5390,0
|
|
20240510,101400,9243350,5390,5390,5390,5390,0
|
|
20240510,101300,9243350,5390,5390,5390,5390,0
|
|
20240510,101200,9243350,5390,5390,5390,5390,0
|
|
20240510,101100,9243350,5390,5390,5390,5390,0
|
|
20240510,101000,9243350,5390,5390,5390,5390,0
|
|
20240510,100900,9243350,5390,5390,5390,5390,0
|
|
20240510,100800,9243350,5390,5390,5390,5390,0
|
|
20240510,100700,9243350,5390,5390,5390,5390,0
|
|
20240510,100600,9243350,5390,5390,5390,5390,0
|
|
20240510,100500,9243350,5390,5390,5390,5390,0
|
|
20240510,100400,9243350,5390,5390,5390,5390,1
|
|
20240510,100300,9237960,5390,5390,5390,5390,0
|
|
20240510,100200,9237960,5390,5390,5390,5390,2
|
|
20240510,100100,9227180,5390,5390,5390,5390,0
|
|
20240510,100000,9227180,5390,5390,5390,5390,1
|
|
20240510,095900,9221790,5390,5390,5390,5390,1
|
|
20240510,095800,9216400,5390,5390,5390,5390,0
|
|
20240510,095700,9216400,5390,5390,5390,5390,0
|
|
20240510,095600,9216400,5390,5390,5390,5390,0
|
|
20240510,095500,9216400,5390,5390,5390,5390,0
|
|
20240510,095400,9216400,5390,5390,5390,5390,0
|
|
20240510,095300,9216400,5390,5390,5390,5390,0
|
|
20240510,095200,9216400,5390,5390,5390,5390,0
|
|
20240510,095100,9216400,5390,5390,5390,5390,0
|
|
20240510,095000,9216400,5390,5390,5390,5390,0
|
|
20240510,094900,9216400,5390,5390,5390,5390,0
|
|
20240510,094800,9216400,5390,5390,5390,5390,0
|
|
20240510,094700,9216400,5390,5390,5390,5390,0
|
|
20240510,094600,9216400,5390,5390,5390,5390,0
|
|
20240510,094500,9216400,5390,5390,5390,5390,0
|
|
20240510,094400,9216400,5390,5390,5390,5390,0
|
|
20240510,094300,9216400,5390,5390,5390,5390,0
|
|
20240510,094200,9216400,5390,5390,5390,5390,0
|
|
20240510,094100,9216400,5390,5390,5390,5390,0
|
|
20240510,094000,9216400,5390,5390,5390,5390,0
|
|
20240510,093900,9216400,5390,5390,5390,5390,0
|
|
20240510,093800,9216400,5390,5390,5390,5390,0
|
|
20240510,093700,9216400,5390,5390,5390,5390,0
|
|
20240510,093600,9216400,5390,5390,5390,5390,0
|
|
20240510,093500,9216400,5390,5390,5390,5390,0
|
|
20240510,093400,9216400,5390,5390,5390,5390,0
|
|
20240510,093300,9216400,5390,5390,5390,5390,0
|
|
20240510,093200,9216400,5390,5390,5390,5390,0
|
|
20240510,093100,9216400,5390,5390,5390,5390,0
|
|
20240510,093000,9216400,5390,5390,5390,5390,50
|
|
20240510,092900,8946900,5390,5390,5390,5390,0
|
|
20240510,092800,8946900,5390,5390,5390,5390,0
|
|
20240510,092700,8946900,5390,5390,5390,5390,0
|
|
20240510,092600,8946900,5390,5390,5390,5390,0
|
|
20240510,092500,8946900,5390,5390,5390,5390,0
|
|
20240510,092400,8946900,5390,5390,5390,5390,0
|
|
20240510,092300,8946900,5390,5390,5390,5390,0
|
|
20240510,092200,8946900,5390,5390,5390,5390,0
|
|
20240510,092100,8946900,5390,5390,5390,5390,0
|
|
20240510,092000,8946900,5390,5390,5390,5390,0
|
|
20240510,091900,8946900,5390,5390,5390,5390,0
|
|
20240510,091800,8946900,5390,5390,5390,5390,0
|
|
20240510,091700,8946900,5390,5390,5390,5390,0
|
|
20240510,091600,8946900,5390,5390,5390,5390,0
|
|
20240510,091500,8946900,5390,5390,5390,5390,0
|
|
20240510,091400,8946900,5390,5390,5390,5390,0
|
|
20240510,091300,8946900,5390,5390,5390,5390,0
|
|
20240510,091200,8946900,5390,5390,5390,5390,0
|
|
20240510,091100,8946900,5390,5390,5390,5390,0
|
|
20240510,091000,8946900,5390,5390,5390,5390,3
|
|
20240510,090900,8930730,5370,5370,5370,5370,0
|
|
20240510,090800,8930730,5370,5370,5370,5370,0
|
|
20240510,090700,8930730,5370,5370,5370,5370,402
|
|
20240510,090600,6771990,5400,5400,5400,5400,0
|
|
20240510,090500,6771990,5400,5400,5400,5400,15
|
|
20240510,090400,6690990,5370,5370,5370,5370,1233
|
|
20240510,090300,69780,5370,5370,5370,5370,0
|
|
20240510,090200,69780,5370,5370,5370,5370,0
|
|
20240510,090100,69780,5370,5370,5370,5370,0
|
|
20240510,090000,69780,5370,5340,5370,5340,13
|