634 lines
29 KiB
CSV
634 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,193100,8031270,8550,8550,8550,8550,118
|
|
20240503,193000,8031270,8550,8550,8550,8550,0
|
|
20240503,192900,8031270,8550,8550,8550,8550,0
|
|
20240503,192800,8031270,8550,8550,8550,8550,0
|
|
20240503,192700,8031270,8550,8550,8550,8550,0
|
|
20240503,192600,8031270,8550,8550,8550,8550,0
|
|
20240503,192500,8031270,8550,8550,8550,8550,0
|
|
20240503,192400,8031270,8550,8550,8550,8550,0
|
|
20240503,192300,8031270,8550,8550,8550,8550,0
|
|
20240503,192200,8031270,8550,8550,8550,8550,0
|
|
20240503,192100,8031270,8550,8550,8550,8550,0
|
|
20240503,192000,8031270,8550,8550,8550,8550,0
|
|
20240503,191900,8031270,8550,8550,8550,8550,0
|
|
20240503,191800,8031270,8550,8550,8550,8550,0
|
|
20240503,191700,8031270,8550,8550,8550,8550,0
|
|
20240503,191600,8031270,8550,8550,8550,8550,0
|
|
20240503,191500,8031270,8550,8550,8550,8550,0
|
|
20240503,191400,8031270,8550,8550,8550,8550,0
|
|
20240503,191300,8031270,8550,8550,8550,8550,0
|
|
20240503,191200,8031270,8550,8550,8550,8550,0
|
|
20240503,191100,8031270,8550,8550,8550,8550,0
|
|
20240503,191000,8031270,8550,8550,8550,8550,0
|
|
20240503,190900,8031270,8550,8550,8550,8550,0
|
|
20240503,190800,8031270,8550,8550,8550,8550,0
|
|
20240503,190700,8031270,8550,8550,8550,8550,0
|
|
20240503,190600,8031270,8550,8550,8550,8550,0
|
|
20240503,190500,8031270,8550,8550,8550,8550,0
|
|
20240503,190400,8031270,8550,8550,8550,8550,0
|
|
20240503,190300,8031270,8550,8550,8550,8550,0
|
|
20240503,190200,8031270,8550,8550,8550,8550,0
|
|
20240503,190100,8031270,8550,8550,8550,8550,118
|
|
20240503,190000,8031270,8550,8550,8550,8550,0
|
|
20240503,185900,8031270,8550,8550,8550,8550,0
|
|
20240503,185800,8031270,8550,8550,8550,8550,0
|
|
20240503,185700,8031270,8550,8550,8550,8550,0
|
|
20240503,185600,8031270,8550,8550,8550,8550,0
|
|
20240503,185500,8031270,8550,8550,8550,8550,0
|
|
20240503,185400,8031270,8550,8550,8550,8550,0
|
|
20240503,185300,8031270,8550,8550,8550,8550,0
|
|
20240503,185200,8031270,8550,8550,8550,8550,0
|
|
20240503,185100,8031270,8550,8550,8550,8550,0
|
|
20240503,185000,8031270,8550,8550,8550,8550,0
|
|
20240503,184900,8031270,8550,8550,8550,8550,0
|
|
20240503,184800,8031270,8550,8550,8550,8550,0
|
|
20240503,184700,8031270,8550,8550,8550,8550,0
|
|
20240503,184600,8031270,8550,8550,8550,8550,0
|
|
20240503,184500,8031270,8550,8550,8550,8550,0
|
|
20240503,184400,8031270,8550,8550,8550,8550,0
|
|
20240503,184300,8031270,8550,8550,8550,8550,0
|
|
20240503,184200,8031270,8550,8550,8550,8550,0
|
|
20240503,184100,8031270,8550,8550,8550,8550,0
|
|
20240503,184000,8031270,8550,8550,8550,8550,0
|
|
20240503,183900,8031270,8550,8550,8550,8550,0
|
|
20240503,183800,8031270,8550,8550,8550,8550,0
|
|
20240503,183700,8031270,8550,8550,8550,8550,0
|
|
20240503,183600,8031270,8550,8550,8550,8550,0
|
|
20240503,183500,8031270,8550,8550,8550,8550,0
|
|
20240503,183400,8031270,8550,8550,8550,8550,0
|
|
20240503,183300,8031270,8550,8550,8550,8550,0
|
|
20240503,183200,8031270,8550,8550,8550,8550,0
|
|
20240503,183100,8031270,8550,8550,8550,8550,118
|
|
20240503,183000,8031270,8550,8550,8550,8550,0
|
|
20240503,182900,8031270,8550,8550,8550,8550,0
|
|
20240503,182800,8031270,8550,8550,8550,8550,0
|
|
20240503,182700,8031270,8550,8550,8550,8550,0
|
|
20240503,182600,8031270,8550,8550,8550,8550,0
|
|
20240503,182500,8031270,8550,8550,8550,8550,0
|
|
20240503,182400,8031270,8550,8550,8550,8550,0
|
|
20240503,182300,8031270,8550,8550,8550,8550,0
|
|
20240503,182200,8031270,8550,8550,8550,8550,0
|
|
20240503,182100,8031270,8550,8550,8550,8550,0
|
|
20240503,182000,8031270,8550,8550,8550,8550,0
|
|
20240503,181900,8031270,8550,8550,8550,8550,0
|
|
20240503,181800,8031270,8550,8550,8550,8550,0
|
|
20240503,181700,8031270,8550,8550,8550,8550,0
|
|
20240503,181600,8031270,8550,8550,8550,8550,0
|
|
20240503,181500,8031270,8550,8550,8550,8550,0
|
|
20240503,181400,8031270,8550,8550,8550,8550,0
|
|
20240503,181300,8031270,8550,8550,8550,8550,0
|
|
20240503,181200,8031270,8550,8550,8550,8550,0
|
|
20240503,181100,8031270,8550,8550,8550,8550,0
|
|
20240503,181000,8031270,8550,8550,8550,8550,0
|
|
20240503,180900,8031270,8550,8550,8550,8550,0
|
|
20240503,180800,8031270,8550,8550,8550,8550,0
|
|
20240503,180700,8031270,8550,8550,8550,8550,0
|
|
20240503,180600,8031270,8550,8550,8550,8550,0
|
|
20240503,180500,8031270,8550,8550,8550,8550,0
|
|
20240503,180400,8031270,8550,8550,8550,8550,0
|
|
20240503,180300,8031270,8550,8550,8550,8550,0
|
|
20240503,180200,8031270,8550,8550,8550,8550,0
|
|
20240503,180100,8031270,8550,8550,8550,8550,118
|
|
20240503,180000,8031270,8550,8550,8550,8550,0
|
|
20240503,175900,8031270,8550,8550,8550,8550,0
|
|
20240503,175800,8031270,8550,8550,8550,8550,0
|
|
20240503,175700,8031270,8550,8550,8550,8550,0
|
|
20240503,175600,8031270,8550,8550,8550,8550,0
|
|
20240503,175500,8031270,8550,8550,8550,8550,0
|
|
20240503,175400,8031270,8550,8550,8550,8550,0
|
|
20240503,175300,8031270,8550,8550,8550,8550,0
|
|
20240503,175200,8031270,8550,8550,8550,8550,0
|
|
20240503,175100,8031270,8550,8550,8550,8550,0
|
|
20240503,175000,8031270,8550,8550,8550,8550,0
|
|
20240503,174900,8031270,8550,8550,8550,8550,0
|
|
20240503,174800,8031270,8550,8550,8550,8550,0
|
|
20240503,174700,8031270,8550,8550,8550,8550,0
|
|
20240503,174600,8031270,8550,8550,8550,8550,0
|
|
20240503,174500,8031270,8550,8550,8550,8550,0
|
|
20240503,174400,8031270,8550,8550,8550,8550,0
|
|
20240503,174300,8031270,8550,8550,8550,8550,0
|
|
20240503,174200,8031270,8550,8550,8550,8550,0
|
|
20240503,174100,8031270,8550,8550,8550,8550,0
|
|
20240503,174000,8031270,8550,8550,8550,8550,0
|
|
20240503,173900,8031270,8550,8550,8550,8550,0
|
|
20240503,173800,8031270,8550,8550,8550,8550,0
|
|
20240503,173700,8031270,8550,8550,8550,8550,0
|
|
20240503,173600,8031270,8550,8550,8550,8550,0
|
|
20240503,173500,8031270,8550,8550,8550,8550,0
|
|
20240503,173400,8031270,8550,8550,8550,8550,0
|
|
20240503,173300,8031270,8550,8550,8550,8550,0
|
|
20240503,173200,8031270,8550,8550,8550,8550,0
|
|
20240503,173100,8031270,8550,8550,8550,8550,118
|
|
20240503,173000,8031270,8550,8550,8550,8550,0
|
|
20240503,172900,8031270,8550,8550,8550,8550,0
|
|
20240503,172800,8031270,8550,8550,8550,8550,0
|
|
20240503,172700,8031270,8550,8550,8550,8550,0
|
|
20240503,172600,8031270,8550,8550,8550,8550,0
|
|
20240503,172500,8031270,8550,8550,8550,8550,0
|
|
20240503,172400,8031270,8550,8550,8550,8550,0
|
|
20240503,172300,8031270,8550,8550,8550,8550,0
|
|
20240503,172200,8031270,8550,8550,8550,8550,0
|
|
20240503,172100,8031270,8550,8550,8550,8550,0
|
|
20240503,172000,8031270,8550,8550,8550,8550,0
|
|
20240503,171900,8031270,8550,8550,8550,8550,0
|
|
20240503,171800,8031270,8550,8550,8550,8550,0
|
|
20240503,171700,8031270,8550,8550,8550,8550,0
|
|
20240503,171600,8031270,8550,8550,8550,8550,0
|
|
20240503,171500,8031270,8550,8550,8550,8550,0
|
|
20240503,171400,8031270,8550,8550,8550,8550,0
|
|
20240503,171300,8031270,8550,8550,8550,8550,0
|
|
20240503,171200,8031270,8550,8550,8550,8550,0
|
|
20240503,171100,8031270,8550,8550,8550,8550,0
|
|
20240503,171000,8031270,8550,8550,8550,8550,0
|
|
20240503,170900,8031270,8550,8550,8550,8550,0
|
|
20240503,170800,8031270,8550,8550,8550,8550,0
|
|
20240503,170700,8031270,8550,8550,8550,8550,0
|
|
20240503,170600,8031270,8550,8550,8550,8550,0
|
|
20240503,170500,8031270,8550,8550,8550,8550,0
|
|
20240503,170400,8031270,8550,8550,8550,8550,0
|
|
20240503,170300,8031270,8550,8550,8550,8550,0
|
|
20240503,170200,8031270,8550,8550,8550,8550,0
|
|
20240503,170100,8031270,8550,8550,8550,8550,118
|
|
20240503,170000,8031270,8550,8550,8550,8550,0
|
|
20240503,165900,8031270,8550,8550,8550,8550,0
|
|
20240503,165800,8031270,8550,8550,8550,8550,0
|
|
20240503,165700,8031270,8550,8550,8550,8550,0
|
|
20240503,165600,8031270,8550,8550,8550,8550,0
|
|
20240503,165500,8031270,8550,8550,8550,8550,0
|
|
20240503,165400,8031270,8550,8550,8550,8550,0
|
|
20240503,165300,8031270,8550,8550,8550,8550,0
|
|
20240503,165200,8031270,8550,8550,8550,8550,0
|
|
20240503,165100,8031270,8550,8550,8550,8550,0
|
|
20240503,165000,8031270,8550,8550,8550,8550,0
|
|
20240503,164900,8031270,8550,8550,8550,8550,0
|
|
20240503,164800,8031270,8550,8550,8550,8550,0
|
|
20240503,164700,8031270,8550,8550,8550,8550,0
|
|
20240503,164600,8031270,8550,8550,8550,8550,0
|
|
20240503,164500,8031270,8550,8550,8550,8550,0
|
|
20240503,164400,8031270,8550,8550,8550,8550,0
|
|
20240503,164300,8031270,8550,8550,8550,8550,0
|
|
20240503,164200,8031270,8550,8550,8550,8550,0
|
|
20240503,164100,8031270,8550,8550,8550,8550,0
|
|
20240503,164000,8031270,8550,8550,8550,8550,0
|
|
20240503,163900,8031270,8550,8550,8550,8550,0
|
|
20240503,163800,8031270,8550,8550,8550,8550,0
|
|
20240503,163700,8031270,8550,8550,8550,8550,0
|
|
20240503,163600,8031270,8550,8550,8550,8550,0
|
|
20240503,163500,8031270,8550,8550,8550,8550,0
|
|
20240503,163400,8031270,8550,8550,8550,8550,0
|
|
20240503,163300,8031270,8550,8550,8550,8550,0
|
|
20240503,163200,8031270,8550,8550,8550,8550,0
|
|
20240503,163100,8031270,8550,8550,8550,8550,118
|
|
20240503,163000,8031270,8550,8550,8550,8550,0
|
|
20240503,162900,8031270,8550,8550,8550,8550,0
|
|
20240503,162800,8031270,8550,8550,8550,8550,0
|
|
20240503,162700,8031270,8550,8550,8550,8550,0
|
|
20240503,162600,8031270,8550,8550,8550,8550,0
|
|
20240503,162500,8031270,8550,8550,8550,8550,0
|
|
20240503,162400,8031270,8550,8550,8550,8550,0
|
|
20240503,162300,8031270,8550,8550,8550,8550,0
|
|
20240503,162200,8031270,8550,8550,8550,8550,0
|
|
20240503,162100,8031270,8550,8550,8550,8550,0
|
|
20240503,162000,8031270,8550,8550,8550,8550,0
|
|
20240503,161900,8031270,8550,8550,8550,8550,0
|
|
20240503,161800,8031270,8550,8550,8550,8550,0
|
|
20240503,161700,8031270,8550,8550,8550,8550,0
|
|
20240503,161600,8031270,8550,8550,8550,8550,0
|
|
20240503,161500,8031270,8550,8550,8550,8550,0
|
|
20240503,161400,8031270,8550,8550,8550,8550,0
|
|
20240503,161300,8031270,8550,8550,8550,8550,0
|
|
20240503,161200,8031270,8550,8550,8550,8550,0
|
|
20240503,161100,8031270,8550,8550,8550,8550,0
|
|
20240503,161000,8031270,8550,8550,8550,8550,0
|
|
20240503,160900,8031270,8550,8550,8550,8550,0
|
|
20240503,160800,8031270,8550,8550,8550,8550,0
|
|
20240503,160700,8031270,8550,8550,8550,8550,0
|
|
20240503,160600,8031270,8550,8550,8550,8550,0
|
|
20240503,160500,8031270,8550,8550,8550,8550,0
|
|
20240503,160400,8031270,8550,8550,8550,8550,0
|
|
20240503,160300,8031270,8550,8550,8550,8550,0
|
|
20240503,160200,8031270,8550,8550,8550,8550,0
|
|
20240503,160100,8031270,8550,8550,8550,8550,118
|
|
20240503,160000,8031270,8550,8550,8550,8550,0
|
|
20240503,155900,8031270,8550,8550,8550,8550,0
|
|
20240503,155800,8031270,8550,8550,8550,8550,0
|
|
20240503,155700,8031270,8550,8550,8550,8550,0
|
|
20240503,155600,8031270,8550,8550,8550,8550,0
|
|
20240503,155500,8031270,8550,8550,8550,8550,0
|
|
20240503,155400,8031270,8550,8550,8550,8550,0
|
|
20240503,155300,8031270,8550,8550,8550,8550,0
|
|
20240503,155200,8031270,8550,8550,8550,8550,0
|
|
20240503,155100,8031270,8550,8550,8550,8550,0
|
|
20240503,155000,8031270,8550,8550,8550,8550,0
|
|
20240503,154900,8031270,8550,8550,8550,8550,0
|
|
20240503,154800,8031270,8550,8550,8550,8550,0
|
|
20240503,154700,8031270,8550,8550,8550,8550,0
|
|
20240503,154600,8031270,8550,8550,8550,8550,0
|
|
20240503,154500,8031270,8550,8550,8550,8550,0
|
|
20240503,154400,8031270,8550,8550,8550,8550,0
|
|
20240503,154300,8031270,8550,8550,8550,8550,0
|
|
20240503,154200,8031270,8550,8550,8550,8550,0
|
|
20240503,154100,8031270,8550,8550,8550,8550,0
|
|
20240503,154000,8031270,8550,8550,8550,8550,0
|
|
20240503,153900,8031270,8550,8550,8550,8550,0
|
|
20240503,153800,8031270,8550,8550,8550,8550,0
|
|
20240503,153700,8031270,8550,8550,8550,8550,0
|
|
20240503,153600,8031270,8550,8550,8550,8550,0
|
|
20240503,153500,8031270,8550,8550,8550,8550,0
|
|
20240503,153400,8031270,8550,8550,8550,8550,0
|
|
20240503,153300,8031270,8550,8550,8550,8550,0
|
|
20240503,153200,8031270,8550,8550,8550,8550,0
|
|
20240503,153100,8031270,8550,8550,8550,8550,118
|
|
20240503,153000,8031270,8550,8550,8550,8550,118
|
|
20240503,152900,7022370,8570,8570,8570,8570,0
|
|
20240503,152800,7022370,8570,8570,8570,8570,0
|
|
20240503,152700,7022370,8570,8570,8570,8570,0
|
|
20240503,152600,7022370,8570,8570,8570,8570,0
|
|
20240503,152500,7022370,8570,8570,8570,8570,0
|
|
20240503,152400,7022370,8570,8570,8570,8570,0
|
|
20240503,152300,7022370,8570,8570,8570,8570,0
|
|
20240503,152200,7022370,8570,8570,8570,8570,0
|
|
20240503,152100,7022370,8570,8570,8570,8570,0
|
|
20240503,152000,7022370,8570,8570,8570,8570,0
|
|
20240503,151900,7022370,8570,8570,8570,8570,2
|
|
20240503,151800,7005230,8570,8570,8570,8570,0
|
|
20240503,151700,7005230,8570,8570,8570,8570,1
|
|
20240503,151600,6996660,8560,8560,8560,8560,0
|
|
20240503,151500,6996660,8560,8560,8560,8560,23
|
|
20240503,151400,6799780,8590,8590,8590,8590,0
|
|
20240503,151300,6799780,8590,8590,8590,8590,0
|
|
20240503,151200,6799780,8590,8590,8590,8590,0
|
|
20240503,151100,6799780,8590,8590,8590,8590,0
|
|
20240503,151000,6799780,8590,8590,8590,8590,1
|
|
20240503,150900,6791190,8550,8550,8550,8550,0
|
|
20240503,150800,6791190,8550,8550,8550,8550,0
|
|
20240503,150700,6791190,8550,8550,8550,8550,0
|
|
20240503,150600,6791190,8550,8550,8550,8550,0
|
|
20240503,150500,6791190,8550,8550,8550,8550,0
|
|
20240503,150400,6791190,8550,8550,8550,8550,0
|
|
20240503,150300,6791190,8550,8550,8550,8550,0
|
|
20240503,150200,6791190,8550,8550,8550,8550,0
|
|
20240503,150100,6791190,8550,8550,8550,8550,0
|
|
20240503,150000,6791190,8550,8550,8550,8550,0
|
|
20240503,145900,6791190,8550,8550,8550,8550,0
|
|
20240503,145800,6791190,8550,8550,8550,8550,0
|
|
20240503,145700,6791190,8550,8550,8550,8550,0
|
|
20240503,145600,6791190,8550,8550,8550,8550,0
|
|
20240503,145500,6791190,8550,8550,8550,8550,0
|
|
20240503,145400,6791190,8550,8550,8550,8550,0
|
|
20240503,145300,6791190,8550,8550,8550,8550,0
|
|
20240503,145200,6791190,8550,8560,8560,8550,11
|
|
20240503,145100,6697070,8590,8590,8590,8590,0
|
|
20240503,145000,6697070,8590,8590,8590,8590,0
|
|
20240503,144900,6697070,8590,8590,8590,8590,0
|
|
20240503,144800,6697070,8590,8590,8590,8590,0
|
|
20240503,144700,6697070,8590,8590,8590,8590,0
|
|
20240503,144600,6697070,8590,8590,8590,8590,0
|
|
20240503,144500,6697070,8590,8590,8590,8590,0
|
|
20240503,144400,6697070,8590,8590,8590,8590,0
|
|
20240503,144300,6697070,8590,8590,8590,8590,0
|
|
20240503,144200,6697070,8590,8590,8590,8590,0
|
|
20240503,144100,6697070,8590,8590,8590,8590,0
|
|
20240503,144000,6697070,8590,8590,8590,8590,0
|
|
20240503,143900,6697070,8590,8590,8590,8590,0
|
|
20240503,143800,6697070,8590,8590,8590,8590,0
|
|
20240503,143700,6697070,8590,8590,8590,8590,0
|
|
20240503,143600,6697070,8590,8590,8590,8590,0
|
|
20240503,143500,6697070,8590,8590,8590,8590,0
|
|
20240503,143400,6697070,8590,8590,8590,8590,0
|
|
20240503,143300,6697070,8590,8590,8590,8590,0
|
|
20240503,143200,6697070,8590,8590,8590,8590,0
|
|
20240503,143100,6697070,8590,8590,8590,8590,0
|
|
20240503,143000,6697070,8590,8590,8590,8590,1
|
|
20240503,142900,6688480,8590,8590,8590,8590,174
|
|
20240503,142800,5193820,8590,8590,8590,8590,0
|
|
20240503,142700,5193820,8590,8590,8590,8590,0
|
|
20240503,142600,5193820,8590,8590,8590,8590,0
|
|
20240503,142500,5193820,8590,8590,8590,8590,0
|
|
20240503,142400,5193820,8590,8590,8590,8590,0
|
|
20240503,142300,5193820,8590,8590,8590,8590,0
|
|
20240503,142200,5193820,8590,8590,8590,8590,0
|
|
20240503,142100,5193820,8590,8590,8590,8590,0
|
|
20240503,142000,5193820,8590,8590,8590,8590,0
|
|
20240503,141900,5193820,8590,8590,8590,8590,0
|
|
20240503,141800,5193820,8590,8590,8590,8590,0
|
|
20240503,141700,5193820,8590,8590,8590,8590,0
|
|
20240503,141600,5193820,8590,8590,8590,8590,0
|
|
20240503,141500,5193820,8590,8590,8590,8590,0
|
|
20240503,141400,5193820,8590,8590,8590,8590,0
|
|
20240503,141300,5193820,8590,8590,8590,8590,0
|
|
20240503,141200,5193820,8590,8590,8590,8590,0
|
|
20240503,141100,5193820,8590,8590,8590,8590,0
|
|
20240503,141000,5193820,8590,8590,8590,8590,0
|
|
20240503,140900,5193820,8590,8590,8590,8590,0
|
|
20240503,140800,5193820,8590,8590,8590,8590,0
|
|
20240503,140700,5193820,8590,8590,8590,8590,0
|
|
20240503,140600,5193820,8590,8590,8590,8590,0
|
|
20240503,140500,5193820,8590,8590,8590,8590,0
|
|
20240503,140400,5193820,8590,8590,8590,8590,0
|
|
20240503,140300,5193820,8590,8590,8590,8590,0
|
|
20240503,140200,5193820,8590,8590,8590,8590,0
|
|
20240503,140100,5193820,8590,8590,8590,8590,0
|
|
20240503,140000,5193820,8590,8590,8590,8590,0
|
|
20240503,135900,5193820,8590,8590,8590,8590,0
|
|
20240503,135800,5193820,8590,8590,8590,8590,0
|
|
20240503,135700,5193820,8590,8590,8590,8590,0
|
|
20240503,135600,5193820,8590,8590,8590,8590,0
|
|
20240503,135500,5193820,8590,8590,8590,8590,0
|
|
20240503,135400,5193820,8590,8590,8590,8590,0
|
|
20240503,135300,5193820,8590,8590,8590,8590,0
|
|
20240503,135200,5193820,8590,8590,8590,8590,0
|
|
20240503,135100,5193820,8590,8590,8590,8590,0
|
|
20240503,135000,5193820,8590,8590,8590,8590,0
|
|
20240503,134900,5193820,8590,8590,8590,8590,0
|
|
20240503,134800,5193820,8590,8590,8590,8590,0
|
|
20240503,134700,5193820,8590,8590,8590,8590,0
|
|
20240503,134600,5193820,8590,8590,8590,8590,0
|
|
20240503,134500,5193820,8590,8590,8590,8590,0
|
|
20240503,134400,5193820,8590,8590,8590,8590,0
|
|
20240503,134300,5193820,8590,8590,8590,8590,0
|
|
20240503,134200,5193820,8590,8590,8590,8590,0
|
|
20240503,134100,5193820,8590,8590,8590,8590,0
|
|
20240503,134000,5193820,8590,8590,8590,8590,0
|
|
20240503,133900,5193820,8590,8590,8590,8590,0
|
|
20240503,133800,5193820,8590,8590,8590,8590,0
|
|
20240503,133700,5193820,8590,8590,8590,8590,0
|
|
20240503,133600,5193820,8590,8590,8590,8590,0
|
|
20240503,133500,5193820,8590,8590,8590,8590,0
|
|
20240503,133400,5193820,8590,8590,8590,8590,0
|
|
20240503,133300,5193820,8590,8590,8590,8590,0
|
|
20240503,133200,5193820,8590,8590,8590,8590,0
|
|
20240503,133100,5193820,8590,8590,8590,8590,0
|
|
20240503,133000,5193820,8590,8590,8590,8590,0
|
|
20240503,132900,5193820,8590,8590,8590,8590,0
|
|
20240503,132800,5193820,8590,8590,8590,8590,0
|
|
20240503,132700,5193820,8590,8590,8590,8590,0
|
|
20240503,132600,5193820,8590,8590,8590,8590,0
|
|
20240503,132500,5193820,8590,8590,8590,8590,0
|
|
20240503,132400,5193820,8590,8590,8590,8590,0
|
|
20240503,132300,5193820,8590,8590,8590,8590,0
|
|
20240503,132200,5193820,8590,8590,8590,8590,0
|
|
20240503,132100,5193820,8590,8590,8590,8590,0
|
|
20240503,132000,5193820,8590,8590,8590,8590,0
|
|
20240503,131900,5193820,8590,8590,8590,8590,0
|
|
20240503,131800,5193820,8590,8590,8590,8590,0
|
|
20240503,131700,5193820,8590,8590,8590,8590,0
|
|
20240503,131600,5193820,8590,8590,8590,8590,0
|
|
20240503,131500,5193820,8590,8590,8590,8590,0
|
|
20240503,131400,5193820,8590,8590,8590,8590,0
|
|
20240503,131300,5193820,8590,8590,8590,8590,0
|
|
20240503,131200,5193820,8590,8590,8590,8590,0
|
|
20240503,131100,5193820,8590,8590,8590,8590,0
|
|
20240503,131000,5193820,8590,8590,8590,8590,0
|
|
20240503,130900,5193820,8590,8590,8590,8590,0
|
|
20240503,130800,5193820,8590,8590,8590,8590,0
|
|
20240503,130700,5193820,8590,8590,8590,8590,0
|
|
20240503,130600,5193820,8590,8590,8590,8590,0
|
|
20240503,130500,5193820,8590,8590,8590,8590,0
|
|
20240503,130400,5193820,8590,8590,8590,8590,0
|
|
20240503,130300,5193820,8590,8590,8590,8590,0
|
|
20240503,130200,5193820,8590,8590,8590,8590,0
|
|
20240503,130100,5193820,8590,8590,8590,8590,0
|
|
20240503,130000,5193820,8590,8590,8590,8590,0
|
|
20240503,125900,5193820,8590,8590,8590,8590,0
|
|
20240503,125800,5193820,8590,8590,8590,8590,0
|
|
20240503,125700,5193820,8590,8590,8590,8590,0
|
|
20240503,125600,5193820,8590,8590,8590,8590,0
|
|
20240503,125500,5193820,8590,8590,8590,8590,0
|
|
20240503,125400,5193820,8590,8590,8590,8590,0
|
|
20240503,125300,5193820,8590,8590,8590,8590,0
|
|
20240503,125200,5193820,8590,8590,8590,8590,0
|
|
20240503,125100,5193820,8590,8590,8590,8590,0
|
|
20240503,125000,5193820,8590,8590,8590,8590,5
|
|
20240503,124900,5150870,8590,8590,8590,8590,0
|
|
20240503,124800,5150870,8590,8590,8590,8590,0
|
|
20240503,124700,5150870,8590,8590,8590,8590,0
|
|
20240503,124600,5150870,8590,8590,8590,8590,0
|
|
20240503,124500,5150870,8590,8590,8590,8590,0
|
|
20240503,124400,5150870,8590,8590,8590,8590,0
|
|
20240503,124300,5150870,8590,8590,8590,8590,0
|
|
20240503,124200,5150870,8590,8590,8590,8590,0
|
|
20240503,124100,5150870,8590,8590,8590,8590,0
|
|
20240503,124000,5150870,8590,8590,8590,8590,0
|
|
20240503,123900,5150870,8590,8590,8590,8590,0
|
|
20240503,123800,5150870,8590,8590,8590,8590,0
|
|
20240503,123700,5150870,8590,8590,8590,8590,0
|
|
20240503,123600,5150870,8590,8590,8590,8590,1
|
|
20240503,123500,5142280,8590,8590,8590,8590,0
|
|
20240503,123400,5142280,8590,8590,8590,8590,0
|
|
20240503,123300,5142280,8590,8590,8590,8590,0
|
|
20240503,123200,5142280,8590,8590,8590,8590,0
|
|
20240503,123100,5142280,8590,8590,8590,8590,0
|
|
20240503,123000,5142280,8590,8590,8590,8590,0
|
|
20240503,122900,5142280,8590,8590,8590,8590,0
|
|
20240503,122800,5142280,8590,8590,8590,8590,0
|
|
20240503,122700,5142280,8590,8590,8590,8590,0
|
|
20240503,122600,5142280,8590,8590,8590,8590,0
|
|
20240503,122500,5142280,8590,8590,8590,8590,0
|
|
20240503,122400,5142280,8590,8590,8590,8590,0
|
|
20240503,122300,5142280,8590,8590,8590,8590,0
|
|
20240503,122200,5142280,8590,8590,8590,8590,0
|
|
20240503,122100,5142280,8590,8590,8590,8590,0
|
|
20240503,122000,5142280,8590,8590,8590,8590,0
|
|
20240503,121900,5142280,8590,8590,8590,8590,0
|
|
20240503,121800,5142280,8590,8590,8590,8590,0
|
|
20240503,121700,5142280,8590,8590,8590,8590,0
|
|
20240503,121600,5142280,8590,8590,8590,8590,0
|
|
20240503,121500,5142280,8590,8590,8590,8590,0
|
|
20240503,121400,5142280,8590,8590,8590,8590,0
|
|
20240503,121300,5142280,8590,8590,8590,8590,0
|
|
20240503,121200,5142280,8590,8590,8590,8590,0
|
|
20240503,121100,5142280,8590,8590,8590,8590,0
|
|
20240503,121000,5142280,8590,8590,8590,8590,0
|
|
20240503,120900,5142280,8590,8590,8590,8590,0
|
|
20240503,120800,5142280,8590,8590,8590,8590,0
|
|
20240503,120700,5142280,8590,8590,8590,8590,0
|
|
20240503,120600,5142280,8590,8590,8590,8590,0
|
|
20240503,120500,5142280,8590,8590,8590,8590,0
|
|
20240503,120400,5142280,8590,8590,8590,8590,0
|
|
20240503,120300,5142280,8590,8590,8590,8590,0
|
|
20240503,120200,5142280,8590,8590,8590,8590,0
|
|
20240503,120100,5142280,8590,8590,8590,8590,0
|
|
20240503,120000,5142280,8590,8590,8590,8590,1
|
|
20240503,115900,5133690,8550,8550,8550,8550,0
|
|
20240503,115800,5133690,8550,8550,8550,8550,0
|
|
20240503,115700,5133690,8550,8550,8550,8550,0
|
|
20240503,115600,5133690,8550,8550,8550,8550,0
|
|
20240503,115500,5133690,8550,8550,8550,8550,0
|
|
20240503,115400,5133690,8550,8550,8550,8550,0
|
|
20240503,115300,5133690,8550,8550,8550,8550,0
|
|
20240503,115200,5133690,8550,8550,8550,8550,0
|
|
20240503,115100,5133690,8550,8550,8550,8550,0
|
|
20240503,115000,5133690,8550,8550,8550,8550,0
|
|
20240503,114900,5133690,8550,8550,8550,8550,0
|
|
20240503,114800,5133690,8550,8550,8550,8550,0
|
|
20240503,114700,5133690,8550,8550,8550,8550,0
|
|
20240503,114600,5133690,8550,8550,8550,8550,1
|
|
20240503,114500,5125140,8590,8590,8590,8590,0
|
|
20240503,114400,5125140,8590,8590,8590,8590,0
|
|
20240503,114300,5125140,8590,8590,8590,8590,0
|
|
20240503,114200,5125140,8590,8590,8590,8590,0
|
|
20240503,114100,5125140,8590,8590,8590,8590,0
|
|
20240503,114000,5125140,8590,8590,8590,8590,0
|
|
20240503,113900,5125140,8590,8590,8590,8590,0
|
|
20240503,113800,5125140,8590,8590,8590,8590,0
|
|
20240503,113700,5125140,8590,8590,8590,8590,0
|
|
20240503,113600,5125140,8590,8590,8590,8590,0
|
|
20240503,113500,5125140,8590,8590,8590,8590,0
|
|
20240503,113400,5125140,8590,8590,8590,8590,0
|
|
20240503,113300,5125140,8590,8590,8590,8590,0
|
|
20240503,113200,5125140,8590,8590,8590,8590,0
|
|
20240503,113100,5125140,8590,8590,8590,8590,0
|
|
20240503,113000,5125140,8590,8590,8590,8590,0
|
|
20240503,112900,5125140,8590,8590,8590,8590,0
|
|
20240503,112800,5125140,8590,8590,8590,8590,0
|
|
20240503,112700,5125140,8590,8590,8590,8590,0
|
|
20240503,112600,5125140,8590,8590,8590,8590,0
|
|
20240503,112500,5125140,8590,8590,8590,8590,0
|
|
20240503,112400,5125140,8590,8590,8590,8590,0
|
|
20240503,112300,5125140,8590,8590,8590,8590,0
|
|
20240503,112200,5125140,8590,8590,8590,8590,0
|
|
20240503,112100,5125140,8590,8590,8590,8590,0
|
|
20240503,112000,5125140,8590,8590,8590,8590,0
|
|
20240503,111900,5125140,8590,8590,8590,8590,0
|
|
20240503,111800,5125140,8590,8590,8590,8590,0
|
|
20240503,111700,5125140,8590,8590,8590,8590,0
|
|
20240503,111600,5125140,8590,8590,8590,8590,0
|
|
20240503,111500,5125140,8590,8590,8590,8590,0
|
|
20240503,111400,5125140,8590,8590,8590,8590,0
|
|
20240503,111300,5125140,8590,8590,8590,8590,0
|
|
20240503,111200,5125140,8590,8590,8590,8590,0
|
|
20240503,111100,5125140,8590,8590,8590,8590,0
|
|
20240503,111000,5125140,8590,8590,8590,8590,0
|
|
20240503,110900,5125140,8590,8590,8590,8590,0
|
|
20240503,110800,5125140,8590,8590,8590,8590,0
|
|
20240503,110700,5125140,8590,8590,8590,8590,0
|
|
20240503,110600,5125140,8590,8590,8590,8590,0
|
|
20240503,110500,5125140,8590,8590,8590,8590,0
|
|
20240503,110400,5125140,8590,8590,8590,8590,0
|
|
20240503,110300,5125140,8590,8590,8590,8590,0
|
|
20240503,110200,5125140,8590,8590,8590,8590,0
|
|
20240503,110100,5125140,8590,8590,8590,8590,0
|
|
20240503,110000,5125140,8590,8590,8590,8590,0
|
|
20240503,105900,5125140,8590,8590,8590,8590,0
|
|
20240503,105800,5125140,8590,8590,8590,8590,0
|
|
20240503,105700,5125140,8590,8590,8590,8590,5
|
|
20240503,105600,5082190,8590,8590,8590,8590,0
|
|
20240503,105500,5082190,8590,8590,8590,8590,0
|
|
20240503,105400,5082190,8590,8590,8590,8590,0
|
|
20240503,105300,5082190,8590,8590,8590,8590,0
|
|
20240503,105200,5082190,8590,8590,8590,8590,0
|
|
20240503,105100,5082190,8590,8590,8590,8590,0
|
|
20240503,105000,5082190,8590,8590,8590,8590,0
|
|
20240503,104900,5082190,8590,8590,8590,8590,0
|
|
20240503,104800,5082190,8590,8590,8590,8590,0
|
|
20240503,104700,5082190,8590,8590,8590,8590,0
|
|
20240503,104600,5082190,8590,8590,8590,8590,0
|
|
20240503,104500,5082190,8590,8590,8590,8590,0
|
|
20240503,104400,5082190,8590,8590,8590,8590,0
|
|
20240503,104300,5082190,8590,8590,8590,8590,0
|
|
20240503,104200,5082190,8590,8590,8590,8590,5
|
|
20240503,104100,5039240,8590,8590,8590,8590,0
|
|
20240503,104000,5039240,8590,8590,8590,8590,0
|
|
20240503,103900,5039240,8590,8590,8590,8590,0
|
|
20240503,103800,5039240,8590,8590,8590,8590,0
|
|
20240503,103700,5039240,8590,8590,8590,8590,0
|
|
20240503,103600,5039240,8590,8590,8590,8590,0
|
|
20240503,103500,5039240,8590,8590,8590,8590,1
|
|
20240503,103400,5030650,8540,8540,8540,8540,0
|
|
20240503,103300,5030650,8540,8570,8570,8540,98
|
|
20240503,103200,4192170,8590,8590,8590,8590,0
|
|
20240503,103100,4192170,8590,8590,8590,8590,0
|
|
20240503,103000,4192170,8590,8590,8590,8590,0
|
|
20240503,102900,4192170,8590,8590,8590,8590,0
|
|
20240503,102800,4192170,8590,8590,8590,8590,0
|
|
20240503,102700,4192170,8590,8590,8590,8590,0
|
|
20240503,102600,4192170,8590,8590,8590,8590,0
|
|
20240503,102500,4192170,8590,8590,8590,8590,0
|
|
20240503,102400,4192170,8590,8590,8590,8590,0
|
|
20240503,102300,4192170,8590,8590,8590,8590,0
|
|
20240503,102200,4192170,8590,8590,8590,8590,0
|
|
20240503,102100,4192170,8590,8590,8590,8590,0
|
|
20240503,102000,4192170,8590,8590,8590,8590,0
|
|
20240503,101900,4192170,8590,8590,8590,8590,0
|
|
20240503,101800,4192170,8590,8590,8590,8590,0
|
|
20240503,101700,4192170,8590,8590,8590,8590,0
|
|
20240503,101600,4192170,8590,8590,8590,8590,0
|
|
20240503,101500,4192170,8590,8590,8590,8590,0
|
|
20240503,101400,4192170,8590,8590,8590,8590,0
|
|
20240503,101300,4192170,8590,8590,8590,8590,0
|
|
20240503,101200,4192170,8590,8590,8590,8590,0
|
|
20240503,101100,4192170,8590,8590,8590,8590,0
|
|
20240503,101000,4192170,8590,8590,8590,8590,0
|
|
20240503,100900,4192170,8590,8590,8590,8590,0
|
|
20240503,100800,4192170,8590,8590,8590,8590,0
|
|
20240503,100700,4192170,8590,8590,8590,8590,0
|
|
20240503,100600,4192170,8590,8590,8590,8590,0
|
|
20240503,100500,4192170,8590,8590,8590,8590,0
|
|
20240503,100400,4192170,8590,8590,8590,8590,0
|
|
20240503,100300,4192170,8590,8590,8590,8590,0
|
|
20240503,100200,4192170,8590,8590,8590,8590,0
|
|
20240503,100100,4192170,8590,8590,8590,8590,0
|
|
20240503,100000,4192170,8590,8590,8590,8590,0
|
|
20240503,095900,4192170,8590,8590,8590,8590,0
|
|
20240503,095800,4192170,8590,8590,8590,8590,0
|
|
20240503,095700,4192170,8590,8590,8590,8590,0
|
|
20240503,095600,4192170,8590,8590,8590,8590,0
|
|
20240503,095500,4192170,8590,8590,8590,8590,1
|
|
20240503,095400,4183580,8590,8590,8590,8590,3
|
|
20240503,095300,4157810,8580,8580,8580,8580,0
|
|
20240503,095200,4157810,8580,8580,8580,8580,0
|
|
20240503,095100,4157810,8580,8580,8580,8580,1
|
|
20240503,095000,4149230,8580,8580,8580,8580,0
|
|
20240503,094900,4149230,8580,8580,8580,8580,0
|
|
20240503,094800,4149230,8580,8580,8580,8580,0
|
|
20240503,094700,4149230,8580,8580,8580,8580,100
|
|
20240503,094600,3291230,8590,8590,8590,8590,0
|
|
20240503,094500,3291230,8590,8590,8590,8590,0
|
|
20240503,094400,3291230,8590,8590,8590,8590,0
|
|
20240503,094300,3291230,8590,8590,8590,8590,0
|
|
20240503,094200,3291230,8590,8590,8590,8590,0
|
|
20240503,094100,3291230,8590,8590,8590,8590,0
|
|
20240503,094000,3291230,8590,8590,8590,8590,0
|
|
20240503,093900,3291230,8590,8590,8590,8590,0
|
|
20240503,093800,3291230,8590,8590,8590,8590,116
|
|
20240503,093700,2294790,8580,8580,8580,8580,0
|
|
20240503,093600,2294790,8580,8580,8580,8580,0
|
|
20240503,093500,2294790,8580,8580,8580,8580,0
|
|
20240503,093400,2294790,8580,8580,8580,8580,0
|
|
20240503,093300,2294790,8580,8580,8580,8580,0
|
|
20240503,093200,2294790,8580,8580,8580,8580,0
|
|
20240503,093100,2294790,8580,8580,8580,8580,0
|
|
20240503,093000,2294790,8580,8580,8580,8580,1
|
|
20240503,092900,2286210,8580,8580,8580,8580,0
|
|
20240503,092800,2286210,8580,8580,8580,8580,0
|
|
20240503,092700,2286210,8580,8580,8580,8580,0
|
|
20240503,092600,2286210,8580,8580,8580,8580,0
|
|
20240503,092500,2286210,8580,8580,8580,8580,0
|
|
20240503,092400,2286210,8580,8580,8580,8580,0
|
|
20240503,092300,2286210,8580,8580,8580,8580,0
|
|
20240503,092200,2286210,8580,8580,8580,8580,0
|
|
20240503,092100,2286210,8580,8580,8580,8580,1
|
|
20240503,092000,2277630,8570,8570,8570,8570,0
|
|
20240503,091900,2277630,8570,8570,8570,8570,0
|
|
20240503,091800,2277630,8570,8570,8570,8570,1
|
|
20240503,091700,2269060,8510,8520,8520,8510,20
|
|
20240503,091600,2098670,8500,8500,8500,8500,0
|
|
20240503,091500,2098670,8500,8500,8500,8500,0
|
|
20240503,091400,2098670,8500,8500,8500,8500,0
|
|
20240503,091300,2098670,8500,8500,8500,8500,1
|
|
20240503,091200,2090170,8580,8580,8580,8580,5
|
|
20240503,091100,2047270,8570,8580,8580,8570,37
|
|
20240503,091000,1729950,8580,8580,8580,8580,27
|
|
20240503,090900,1498290,8630,8630,8630,8630,0
|
|
20240503,090800,1498290,8630,8630,8630,8630,0
|
|
20240503,090700,1498290,8630,8630,8630,8630,0
|
|
20240503,090600,1498290,8630,8630,8630,8630,0
|
|
20240503,090500,1498290,8630,8630,8630,8630,0
|
|
20240503,090400,1498290,8630,8630,8630,8630,0
|
|
20240503,090300,1498290,8630,8630,8630,8630,0
|
|
20240503,090200,1498290,8630,8630,8630,8630,0
|
|
20240503,090100,1498290,8630,8620,8630,8570,173
|
|
20240503,090000,8630,8630,8630,8630,8630,1
|