694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,203100,19126830,7290,7290,7290,7290,100
|
|
20240503,203000,19126830,7290,7290,7290,7290,0
|
|
20240503,202900,19126830,7290,7290,7290,7290,0
|
|
20240503,202800,19126830,7290,7290,7290,7290,0
|
|
20240503,202700,19126830,7290,7290,7290,7290,0
|
|
20240503,202600,19126830,7290,7290,7290,7290,0
|
|
20240503,202500,19126830,7290,7290,7290,7290,0
|
|
20240503,202400,19126830,7290,7290,7290,7290,0
|
|
20240503,202300,19126830,7290,7290,7290,7290,0
|
|
20240503,202200,19126830,7290,7290,7290,7290,0
|
|
20240503,202100,19126830,7290,7290,7290,7290,0
|
|
20240503,202000,19126830,7290,7290,7290,7290,0
|
|
20240503,201900,19126830,7290,7290,7290,7290,0
|
|
20240503,201800,19126830,7290,7290,7290,7290,0
|
|
20240503,201700,19126830,7290,7290,7290,7290,0
|
|
20240503,201600,19126830,7290,7290,7290,7290,0
|
|
20240503,201500,19126830,7290,7290,7290,7290,0
|
|
20240503,201400,19126830,7290,7290,7290,7290,0
|
|
20240503,201300,19126830,7290,7290,7290,7290,0
|
|
20240503,201200,19126830,7290,7290,7290,7290,0
|
|
20240503,201100,19126830,7290,7290,7290,7290,0
|
|
20240503,201000,19126830,7290,7290,7290,7290,0
|
|
20240503,200900,19126830,7290,7290,7290,7290,0
|
|
20240503,200800,19126830,7290,7290,7290,7290,0
|
|
20240503,200700,19126830,7290,7290,7290,7290,0
|
|
20240503,200600,19126830,7290,7290,7290,7290,0
|
|
20240503,200500,19126830,7290,7290,7290,7290,0
|
|
20240503,200400,19126830,7290,7290,7290,7290,0
|
|
20240503,200300,19126830,7290,7290,7290,7290,0
|
|
20240503,200200,19126830,7290,7290,7290,7290,0
|
|
20240503,200100,19126830,7290,7290,7290,7290,100
|
|
20240503,200000,19126830,7290,7290,7290,7290,0
|
|
20240503,195900,19126830,7290,7290,7290,7290,0
|
|
20240503,195800,19126830,7290,7290,7290,7290,0
|
|
20240503,195700,19126830,7290,7290,7290,7290,0
|
|
20240503,195600,19126830,7290,7290,7290,7290,0
|
|
20240503,195500,19126830,7290,7290,7290,7290,0
|
|
20240503,195400,19126830,7290,7290,7290,7290,0
|
|
20240503,195300,19126830,7290,7290,7290,7290,0
|
|
20240503,195200,19126830,7290,7290,7290,7290,0
|
|
20240503,195100,19126830,7290,7290,7290,7290,0
|
|
20240503,195000,19126830,7290,7290,7290,7290,0
|
|
20240503,194900,19126830,7290,7290,7290,7290,0
|
|
20240503,194800,19126830,7290,7290,7290,7290,0
|
|
20240503,194700,19126830,7290,7290,7290,7290,0
|
|
20240503,194600,19126830,7290,7290,7290,7290,0
|
|
20240503,194500,19126830,7290,7290,7290,7290,0
|
|
20240503,194400,19126830,7290,7290,7290,7290,0
|
|
20240503,194300,19126830,7290,7290,7290,7290,0
|
|
20240503,194200,19126830,7290,7290,7290,7290,0
|
|
20240503,194100,19126830,7290,7290,7290,7290,0
|
|
20240503,194000,19126830,7290,7290,7290,7290,0
|
|
20240503,193900,19126830,7290,7290,7290,7290,0
|
|
20240503,193800,19126830,7290,7290,7290,7290,0
|
|
20240503,193700,19126830,7290,7290,7290,7290,0
|
|
20240503,193600,19126830,7290,7290,7290,7290,0
|
|
20240503,193500,19126830,7290,7290,7290,7290,0
|
|
20240503,193400,19126830,7290,7290,7290,7290,0
|
|
20240503,193300,19126830,7290,7290,7290,7290,0
|
|
20240503,193200,19126830,7290,7290,7290,7290,0
|
|
20240503,193100,19126830,7290,7290,7290,7290,100
|
|
20240503,193000,19126830,7290,7290,7290,7290,0
|
|
20240503,192900,19126830,7290,7290,7290,7290,0
|
|
20240503,192800,19126830,7290,7290,7290,7290,0
|
|
20240503,192700,19126830,7290,7290,7290,7290,0
|
|
20240503,192600,19126830,7290,7290,7290,7290,0
|
|
20240503,192500,19126830,7290,7290,7290,7290,0
|
|
20240503,192400,19126830,7290,7290,7290,7290,0
|
|
20240503,192300,19126830,7290,7290,7290,7290,0
|
|
20240503,192200,19126830,7290,7290,7290,7290,0
|
|
20240503,192100,19126830,7290,7290,7290,7290,0
|
|
20240503,192000,19126830,7290,7290,7290,7290,0
|
|
20240503,191900,19126830,7290,7290,7290,7290,0
|
|
20240503,191800,19126830,7290,7290,7290,7290,0
|
|
20240503,191700,19126830,7290,7290,7290,7290,0
|
|
20240503,191600,19126830,7290,7290,7290,7290,0
|
|
20240503,191500,19126830,7290,7290,7290,7290,0
|
|
20240503,191400,19126830,7290,7290,7290,7290,0
|
|
20240503,191300,19126830,7290,7290,7290,7290,0
|
|
20240503,191200,19126830,7290,7290,7290,7290,0
|
|
20240503,191100,19126830,7290,7290,7290,7290,0
|
|
20240503,191000,19126830,7290,7290,7290,7290,0
|
|
20240503,190900,19126830,7290,7290,7290,7290,0
|
|
20240503,190800,19126830,7290,7290,7290,7290,0
|
|
20240503,190700,19126830,7290,7290,7290,7290,0
|
|
20240503,190600,19126830,7290,7290,7290,7290,0
|
|
20240503,190500,19126830,7290,7290,7290,7290,0
|
|
20240503,190400,19126830,7290,7290,7290,7290,0
|
|
20240503,190300,19126830,7290,7290,7290,7290,0
|
|
20240503,190200,19126830,7290,7290,7290,7290,0
|
|
20240503,190100,19126830,7290,7290,7290,7290,100
|
|
20240503,190000,19126830,7290,7290,7290,7290,0
|
|
20240503,185900,19126830,7290,7290,7290,7290,0
|
|
20240503,185800,19126830,7290,7290,7290,7290,0
|
|
20240503,185700,19126830,7290,7290,7290,7290,0
|
|
20240503,185600,19126830,7290,7290,7290,7290,0
|
|
20240503,185500,19126830,7290,7290,7290,7290,0
|
|
20240503,185400,19126830,7290,7290,7290,7290,0
|
|
20240503,185300,19126830,7290,7290,7290,7290,0
|
|
20240503,185200,19126830,7290,7290,7290,7290,0
|
|
20240503,185100,19126830,7290,7290,7290,7290,0
|
|
20240503,185000,19126830,7290,7290,7290,7290,0
|
|
20240503,184900,19126830,7290,7290,7290,7290,0
|
|
20240503,184800,19126830,7290,7290,7290,7290,0
|
|
20240503,184700,19126830,7290,7290,7290,7290,0
|
|
20240503,184600,19126830,7290,7290,7290,7290,0
|
|
20240503,184500,19126830,7290,7290,7290,7290,0
|
|
20240503,184400,19126830,7290,7290,7290,7290,0
|
|
20240503,184300,19126830,7290,7290,7290,7290,0
|
|
20240503,184200,19126830,7290,7290,7290,7290,0
|
|
20240503,184100,19126830,7290,7290,7290,7290,0
|
|
20240503,184000,19126830,7290,7290,7290,7290,0
|
|
20240503,183900,19126830,7290,7290,7290,7290,0
|
|
20240503,183800,19126830,7290,7290,7290,7290,0
|
|
20240503,183700,19126830,7290,7290,7290,7290,0
|
|
20240503,183600,19126830,7290,7290,7290,7290,0
|
|
20240503,183500,19126830,7290,7290,7290,7290,0
|
|
20240503,183400,19126830,7290,7290,7290,7290,0
|
|
20240503,183300,19126830,7290,7290,7290,7290,0
|
|
20240503,183200,19126830,7290,7290,7290,7290,0
|
|
20240503,183100,19126830,7290,7290,7290,7290,100
|
|
20240503,183000,19126830,7290,7290,7290,7290,0
|
|
20240503,182900,19126830,7290,7290,7290,7290,0
|
|
20240503,182800,19126830,7290,7290,7290,7290,0
|
|
20240503,182700,19126830,7290,7290,7290,7290,0
|
|
20240503,182600,19126830,7290,7290,7290,7290,0
|
|
20240503,182500,19126830,7290,7290,7290,7290,0
|
|
20240503,182400,19126830,7290,7290,7290,7290,0
|
|
20240503,182300,19126830,7290,7290,7290,7290,0
|
|
20240503,182200,19126830,7290,7290,7290,7290,0
|
|
20240503,182100,19126830,7290,7290,7290,7290,0
|
|
20240503,182000,19126830,7290,7290,7290,7290,0
|
|
20240503,181900,19126830,7290,7290,7290,7290,0
|
|
20240503,181800,19126830,7290,7290,7290,7290,0
|
|
20240503,181700,19126830,7290,7290,7290,7290,0
|
|
20240503,181600,19126830,7290,7290,7290,7290,0
|
|
20240503,181500,19126830,7290,7290,7290,7290,0
|
|
20240503,181400,19126830,7290,7290,7290,7290,0
|
|
20240503,181300,19126830,7290,7290,7290,7290,0
|
|
20240503,181200,19126830,7290,7290,7290,7290,0
|
|
20240503,181100,19126830,7290,7290,7290,7290,0
|
|
20240503,181000,19126830,7290,7290,7290,7290,0
|
|
20240503,180900,19126830,7290,7290,7290,7290,0
|
|
20240503,180800,19126830,7290,7290,7290,7290,0
|
|
20240503,180700,19126830,7290,7290,7290,7290,0
|
|
20240503,180600,19126830,7290,7290,7290,7290,0
|
|
20240503,180500,19126830,7290,7290,7290,7290,0
|
|
20240503,180400,19126830,7290,7290,7290,7290,0
|
|
20240503,180300,19126830,7290,7290,7290,7290,0
|
|
20240503,180200,19126830,7290,7290,7290,7290,0
|
|
20240503,180100,19126830,7290,7290,7290,7290,100
|
|
20240503,180000,19126830,7290,7290,7290,7290,0
|
|
20240503,175900,19126830,7290,7290,7290,7290,0
|
|
20240503,175800,19126830,7290,7290,7290,7290,0
|
|
20240503,175700,19126830,7290,7290,7290,7290,0
|
|
20240503,175600,19126830,7290,7290,7290,7290,0
|
|
20240503,175500,19126830,7290,7290,7290,7290,0
|
|
20240503,175400,19126830,7290,7290,7290,7290,0
|
|
20240503,175300,19126830,7290,7290,7290,7290,0
|
|
20240503,175200,19126830,7290,7290,7290,7290,0
|
|
20240503,175100,19126830,7290,7290,7290,7290,0
|
|
20240503,175000,19126830,7290,7290,7290,7290,0
|
|
20240503,174900,19126830,7290,7290,7290,7290,0
|
|
20240503,174800,19126830,7290,7290,7290,7290,0
|
|
20240503,174700,19126830,7290,7290,7290,7290,0
|
|
20240503,174600,19126830,7290,7290,7290,7290,0
|
|
20240503,174500,19126830,7290,7290,7290,7290,0
|
|
20240503,174400,19126830,7290,7290,7290,7290,0
|
|
20240503,174300,19126830,7290,7290,7290,7290,0
|
|
20240503,174200,19126830,7290,7290,7290,7290,0
|
|
20240503,174100,19126830,7290,7290,7290,7290,0
|
|
20240503,174000,19126830,7290,7290,7290,7290,0
|
|
20240503,173900,19126830,7290,7290,7290,7290,0
|
|
20240503,173800,19126830,7290,7290,7290,7290,0
|
|
20240503,173700,19126830,7290,7290,7290,7290,0
|
|
20240503,173600,19126830,7290,7290,7290,7290,0
|
|
20240503,173500,19126830,7290,7290,7290,7290,0
|
|
20240503,173400,19126830,7290,7290,7290,7290,0
|
|
20240503,173300,19126830,7290,7290,7290,7290,0
|
|
20240503,173200,19126830,7290,7290,7290,7290,0
|
|
20240503,173100,19126830,7290,7290,7290,7290,100
|
|
20240503,173000,19126830,7290,7290,7290,7290,0
|
|
20240503,172900,19126830,7290,7290,7290,7290,0
|
|
20240503,172800,19126830,7290,7290,7290,7290,0
|
|
20240503,172700,19126830,7290,7290,7290,7290,0
|
|
20240503,172600,19126830,7290,7290,7290,7290,0
|
|
20240503,172500,19126830,7290,7290,7290,7290,0
|
|
20240503,172400,19126830,7290,7290,7290,7290,0
|
|
20240503,172300,19126830,7290,7290,7290,7290,0
|
|
20240503,172200,19126830,7290,7290,7290,7290,0
|
|
20240503,172100,19126830,7290,7290,7290,7290,0
|
|
20240503,172000,19126830,7290,7290,7290,7290,0
|
|
20240503,171900,19126830,7290,7290,7290,7290,0
|
|
20240503,171800,19126830,7290,7290,7290,7290,0
|
|
20240503,171700,19126830,7290,7290,7290,7290,0
|
|
20240503,171600,19126830,7290,7290,7290,7290,0
|
|
20240503,171500,19126830,7290,7290,7290,7290,0
|
|
20240503,171400,19126830,7290,7290,7290,7290,0
|
|
20240503,171300,19126830,7290,7290,7290,7290,0
|
|
20240503,171200,19126830,7290,7290,7290,7290,0
|
|
20240503,171100,19126830,7290,7290,7290,7290,0
|
|
20240503,171000,19126830,7290,7290,7290,7290,0
|
|
20240503,170900,19126830,7290,7290,7290,7290,0
|
|
20240503,170800,19126830,7290,7290,7290,7290,0
|
|
20240503,170700,19126830,7290,7290,7290,7290,0
|
|
20240503,170600,19126830,7290,7290,7290,7290,0
|
|
20240503,170500,19126830,7290,7290,7290,7290,0
|
|
20240503,170400,19126830,7290,7290,7290,7290,0
|
|
20240503,170300,19126830,7290,7290,7290,7290,0
|
|
20240503,170200,19126830,7290,7290,7290,7290,0
|
|
20240503,170100,19126830,7290,7290,7290,7290,100
|
|
20240503,170000,19126830,7290,7290,7290,7290,0
|
|
20240503,165900,19126830,7290,7290,7290,7290,0
|
|
20240503,165800,19126830,7290,7290,7290,7290,0
|
|
20240503,165700,19126830,7290,7290,7290,7290,0
|
|
20240503,165600,19126830,7290,7290,7290,7290,0
|
|
20240503,165500,19126830,7290,7290,7290,7290,0
|
|
20240503,165400,19126830,7290,7290,7290,7290,0
|
|
20240503,165300,19126830,7290,7290,7290,7290,0
|
|
20240503,165200,19126830,7290,7290,7290,7290,0
|
|
20240503,165100,19126830,7290,7290,7290,7290,0
|
|
20240503,165000,19126830,7290,7290,7290,7290,0
|
|
20240503,164900,19126830,7290,7290,7290,7290,0
|
|
20240503,164800,19126830,7290,7290,7290,7290,0
|
|
20240503,164700,19126830,7290,7290,7290,7290,0
|
|
20240503,164600,19126830,7290,7290,7290,7290,0
|
|
20240503,164500,19126830,7290,7290,7290,7290,0
|
|
20240503,164400,19126830,7290,7290,7290,7290,0
|
|
20240503,164300,19126830,7290,7290,7290,7290,0
|
|
20240503,164200,19126830,7290,7290,7290,7290,0
|
|
20240503,164100,19126830,7290,7290,7290,7290,0
|
|
20240503,164000,19126830,7290,7290,7290,7290,0
|
|
20240503,163900,19126830,7290,7290,7290,7290,0
|
|
20240503,163800,19126830,7290,7290,7290,7290,0
|
|
20240503,163700,19126830,7290,7290,7290,7290,0
|
|
20240503,163600,19126830,7290,7290,7290,7290,0
|
|
20240503,163500,19126830,7290,7290,7290,7290,0
|
|
20240503,163400,19126830,7290,7290,7290,7290,0
|
|
20240503,163300,19126830,7290,7290,7290,7290,0
|
|
20240503,163200,19126830,7290,7290,7290,7290,0
|
|
20240503,163100,19126830,7290,7290,7290,7290,100
|
|
20240503,163000,19126830,7290,7290,7290,7290,0
|
|
20240503,162900,19126830,7290,7290,7290,7290,0
|
|
20240503,162800,19126830,7290,7290,7290,7290,0
|
|
20240503,162700,19126830,7290,7290,7290,7290,0
|
|
20240503,162600,19126830,7290,7290,7290,7290,0
|
|
20240503,162500,19126830,7290,7290,7290,7290,0
|
|
20240503,162400,19126830,7290,7290,7290,7290,0
|
|
20240503,162300,19126830,7290,7290,7290,7290,0
|
|
20240503,162200,19126830,7290,7290,7290,7290,0
|
|
20240503,162100,19126830,7290,7290,7290,7290,0
|
|
20240503,162000,19126830,7290,7290,7290,7290,0
|
|
20240503,161900,19126830,7290,7290,7290,7290,0
|
|
20240503,161800,19126830,7290,7290,7290,7290,0
|
|
20240503,161700,19126830,7290,7290,7290,7290,0
|
|
20240503,161600,19126830,7290,7290,7290,7290,0
|
|
20240503,161500,19126830,7290,7290,7290,7290,0
|
|
20240503,161400,19126830,7290,7290,7290,7290,0
|
|
20240503,161300,19126830,7290,7290,7290,7290,0
|
|
20240503,161200,19126830,7290,7290,7290,7290,0
|
|
20240503,161100,19126830,7290,7290,7290,7290,0
|
|
20240503,161000,19126830,7290,7290,7290,7290,0
|
|
20240503,160900,19126830,7290,7290,7290,7290,0
|
|
20240503,160800,19126830,7290,7290,7290,7290,0
|
|
20240503,160700,19126830,7290,7290,7290,7290,0
|
|
20240503,160600,19126830,7290,7290,7290,7290,0
|
|
20240503,160500,19126830,7290,7290,7290,7290,0
|
|
20240503,160400,19126830,7290,7290,7290,7290,0
|
|
20240503,160300,19126830,7290,7290,7290,7290,0
|
|
20240503,160200,19126830,7290,7290,7290,7290,0
|
|
20240503,160100,19126830,7290,7290,7290,7290,100
|
|
20240503,160000,19126830,7290,7290,7290,7290,0
|
|
20240503,155900,19126830,7290,7290,7290,7290,0
|
|
20240503,155800,19126830,7290,7290,7290,7290,0
|
|
20240503,155700,19126830,7290,7290,7290,7290,0
|
|
20240503,155600,19126830,7290,7290,7290,7290,0
|
|
20240503,155500,19126830,7290,7290,7290,7290,0
|
|
20240503,155400,19126830,7290,7290,7290,7290,0
|
|
20240503,155300,19126830,7290,7290,7290,7290,0
|
|
20240503,155200,19126830,7290,7290,7290,7290,0
|
|
20240503,155100,19126830,7290,7290,7290,7290,0
|
|
20240503,155000,19126830,7290,7290,7290,7290,0
|
|
20240503,154900,19126830,7290,7290,7290,7290,0
|
|
20240503,154800,19126830,7290,7290,7290,7290,0
|
|
20240503,154700,19126830,7290,7290,7290,7290,0
|
|
20240503,154600,19126830,7290,7290,7290,7290,0
|
|
20240503,154500,19126830,7290,7290,7290,7290,0
|
|
20240503,154400,19126830,7290,7290,7290,7290,0
|
|
20240503,154300,19126830,7290,7290,7290,7290,0
|
|
20240503,154200,19126830,7290,7290,7290,7290,0
|
|
20240503,154100,19126830,7290,7290,7290,7290,0
|
|
20240503,154000,19126830,7290,7290,7290,7290,0
|
|
20240503,153900,19126830,7290,7290,7290,7290,0
|
|
20240503,153800,19126830,7290,7290,7290,7290,0
|
|
20240503,153700,19126830,7290,7290,7290,7290,0
|
|
20240503,153600,19126830,7290,7290,7290,7290,0
|
|
20240503,153500,19126830,7290,7290,7290,7290,0
|
|
20240503,153400,19126830,7290,7290,7290,7290,0
|
|
20240503,153300,19126830,7290,7290,7290,7290,0
|
|
20240503,153200,19126830,7290,7290,7290,7290,0
|
|
20240503,153100,19126830,7290,7290,7290,7290,100
|
|
20240503,153000,19126830,7290,7290,7290,7290,0
|
|
20240503,152900,19126830,7290,7290,7290,7290,0
|
|
20240503,152800,19126830,7290,7290,7290,7290,0
|
|
20240503,152700,19126830,7290,7290,7290,7290,0
|
|
20240503,152600,19126830,7290,7290,7290,7290,0
|
|
20240503,152500,19126830,7290,7290,7290,7290,0
|
|
20240503,152400,19126830,7290,7290,7290,7290,0
|
|
20240503,152300,19126830,7290,7290,7290,7290,0
|
|
20240503,152200,19126830,7290,7290,7290,7290,0
|
|
20240503,152100,19126830,7290,7290,7290,7290,0
|
|
20240503,152000,19126830,7290,7290,7290,7290,0
|
|
20240503,151900,19126830,7290,7290,7290,7290,0
|
|
20240503,151800,19126830,7290,7290,7290,7290,0
|
|
20240503,151700,19126830,7290,7290,7290,7290,0
|
|
20240503,151600,19126830,7290,7290,7290,7290,0
|
|
20240503,151500,19126830,7290,7290,7290,7290,0
|
|
20240503,151400,19126830,7290,7290,7290,7290,0
|
|
20240503,151300,19126830,7290,7290,7290,7290,100
|
|
20240503,151200,18397830,7290,7290,7290,7290,0
|
|
20240503,151100,18397830,7290,7290,7290,7290,0
|
|
20240503,151000,18397830,7290,7290,7290,7290,1
|
|
20240503,150900,18390540,7240,7240,7240,7240,0
|
|
20240503,150800,18390540,7240,7240,7240,7240,0
|
|
20240503,150700,18390540,7240,7240,7240,7240,0
|
|
20240503,150600,18390540,7240,7240,7240,7240,0
|
|
20240503,150500,18390540,7240,7240,7240,7240,0
|
|
20240503,150400,18390540,7240,7240,7240,7240,0
|
|
20240503,150300,18390540,7240,7240,7240,7240,0
|
|
20240503,150200,18390540,7240,7240,7240,7240,0
|
|
20240503,150100,18390540,7240,7240,7240,7240,0
|
|
20240503,150000,18390540,7240,7240,7240,7240,0
|
|
20240503,145900,18390540,7240,7240,7240,7240,0
|
|
20240503,145800,18390540,7240,7240,7240,7240,0
|
|
20240503,145700,18390540,7240,7240,7240,7240,0
|
|
20240503,145600,18390540,7240,7240,7240,7240,0
|
|
20240503,145500,18390540,7240,7240,7240,7240,0
|
|
20240503,145400,18390540,7240,7240,7240,7240,0
|
|
20240503,145300,18390540,7240,7240,7240,7240,0
|
|
20240503,145200,18390540,7240,7240,7240,7240,0
|
|
20240503,145100,18390540,7240,7240,7240,7240,0
|
|
20240503,145000,18390540,7240,7240,7240,7240,0
|
|
20240503,144900,18390540,7240,7240,7240,7240,0
|
|
20240503,144800,18390540,7240,7240,7240,7240,0
|
|
20240503,144700,18390540,7240,7240,7240,7240,0
|
|
20240503,144600,18390540,7240,7240,7240,7240,0
|
|
20240503,144500,18390540,7240,7240,7240,7240,0
|
|
20240503,144400,18390540,7240,7240,7240,7240,0
|
|
20240503,144300,18390540,7240,7240,7240,7240,0
|
|
20240503,144200,18390540,7240,7240,7240,7240,0
|
|
20240503,144100,18390540,7240,7240,7240,7240,0
|
|
20240503,144000,18390540,7240,7240,7240,7240,0
|
|
20240503,143900,18390540,7240,7240,7240,7240,0
|
|
20240503,143800,18390540,7240,7240,7240,7240,0
|
|
20240503,143700,18390540,7240,7240,7240,7240,0
|
|
20240503,143600,18390540,7240,7240,7240,7240,0
|
|
20240503,143500,18390540,7240,7240,7240,7240,0
|
|
20240503,143400,18390540,7240,7240,7240,7240,0
|
|
20240503,143300,18390540,7240,7240,7240,7240,0
|
|
20240503,143200,18390540,7240,7240,7240,7240,0
|
|
20240503,143100,18390540,7240,7240,7240,7240,0
|
|
20240503,143000,18390540,7240,7240,7240,7240,0
|
|
20240503,142900,18390540,7240,7240,7240,7240,0
|
|
20240503,142800,18390540,7240,7240,7240,7240,0
|
|
20240503,142700,18390540,7240,7240,7240,7240,0
|
|
20240503,142600,18390540,7240,7240,7240,7240,0
|
|
20240503,142500,18390540,7240,7240,7240,7240,0
|
|
20240503,142400,18390540,7240,7240,7240,7240,0
|
|
20240503,142300,18390540,7240,7240,7240,7240,0
|
|
20240503,142200,18390540,7240,7240,7240,7240,0
|
|
20240503,142100,18390540,7240,7240,7240,7240,0
|
|
20240503,142000,18390540,7240,7240,7240,7240,0
|
|
20240503,141900,18390540,7240,7240,7240,7240,0
|
|
20240503,141800,18390540,7240,7240,7240,7240,0
|
|
20240503,141700,18390540,7240,7240,7240,7240,0
|
|
20240503,141600,18390540,7240,7240,7240,7240,0
|
|
20240503,141500,18390540,7240,7240,7240,7240,0
|
|
20240503,141400,18390540,7240,7240,7240,7240,0
|
|
20240503,141300,18390540,7240,7240,7240,7240,0
|
|
20240503,141200,18390540,7240,7240,7240,7240,0
|
|
20240503,141100,18390540,7240,7240,7240,7240,0
|
|
20240503,141000,18390540,7240,7240,7240,7240,0
|
|
20240503,140900,18390540,7240,7240,7240,7240,0
|
|
20240503,140800,18390540,7240,7240,7240,7240,0
|
|
20240503,140700,18390540,7240,7240,7240,7240,0
|
|
20240503,140600,18390540,7240,7240,7240,7240,0
|
|
20240503,140500,18390540,7240,7240,7240,7240,0
|
|
20240503,140400,18390540,7240,7240,7240,7240,0
|
|
20240503,140300,18390540,7240,7240,7240,7240,0
|
|
20240503,140200,18390540,7240,7240,7240,7240,0
|
|
20240503,140100,18390540,7240,7240,7240,7240,0
|
|
20240503,140000,18390540,7240,7240,7240,7240,0
|
|
20240503,135900,18390540,7240,7240,7240,7240,0
|
|
20240503,135800,18390540,7240,7240,7240,7240,0
|
|
20240503,135700,18390540,7240,7240,7240,7240,0
|
|
20240503,135600,18390540,7240,7240,7240,7240,0
|
|
20240503,135500,18390540,7240,7240,7240,7240,0
|
|
20240503,135400,18390540,7240,7240,7240,7240,0
|
|
20240503,135300,18390540,7240,7240,7240,7240,0
|
|
20240503,135200,18390540,7240,7240,7240,7240,0
|
|
20240503,135100,18390540,7240,7240,7240,7240,0
|
|
20240503,135000,18390540,7240,7240,7240,7240,0
|
|
20240503,134900,18390540,7240,7240,7240,7240,0
|
|
20240503,134800,18390540,7240,7240,7240,7240,0
|
|
20240503,134700,18390540,7240,7240,7240,7240,1
|
|
20240503,134600,18383300,7200,7200,7200,7200,0
|
|
20240503,134500,18383300,7200,7200,7200,7200,0
|
|
20240503,134400,18383300,7200,7200,7200,7200,0
|
|
20240503,134300,18383300,7200,7200,7200,7200,0
|
|
20240503,134200,18383300,7200,7200,7200,7200,0
|
|
20240503,134100,18383300,7200,7200,7200,7200,0
|
|
20240503,134000,18383300,7200,7200,7200,7200,0
|
|
20240503,133900,18383300,7200,7200,7200,7200,0
|
|
20240503,133800,18383300,7200,7200,7200,7200,282
|
|
20240503,133700,16352900,7240,7240,7240,7240,0
|
|
20240503,133600,16352900,7240,7240,7240,7240,0
|
|
20240503,133500,16352900,7240,7240,7240,7240,0
|
|
20240503,133400,16352900,7240,7240,7240,7240,0
|
|
20240503,133300,16352900,7240,7240,7240,7240,0
|
|
20240503,133200,16352900,7240,7240,7240,7240,0
|
|
20240503,133100,16352900,7240,7240,7240,7240,2
|
|
20240503,133000,16338420,7200,7200,7200,7200,0
|
|
20240503,132900,16338420,7200,7200,7200,7200,0
|
|
20240503,132800,16338420,7200,7200,7200,7200,0
|
|
20240503,132700,16338420,7200,7200,7200,7200,0
|
|
20240503,132600,16338420,7200,7200,7200,7200,0
|
|
20240503,132500,16338420,7200,7200,7200,7200,0
|
|
20240503,132400,16338420,7200,7200,7200,7200,0
|
|
20240503,132300,16338420,7200,7200,7200,7200,0
|
|
20240503,132200,16338420,7200,7200,7200,7200,0
|
|
20240503,132100,16338420,7200,7200,7200,7200,0
|
|
20240503,132000,16338420,7200,7200,7200,7200,0
|
|
20240503,131900,16338420,7200,7200,7200,7200,0
|
|
20240503,131800,16338420,7200,7200,7200,7200,0
|
|
20240503,131700,16338420,7200,7200,7200,7200,0
|
|
20240503,131600,16338420,7200,7200,7200,7200,0
|
|
20240503,131500,16338420,7200,7200,7200,7200,0
|
|
20240503,131400,16338420,7200,7200,7200,7200,0
|
|
20240503,131300,16338420,7200,7200,7200,7200,0
|
|
20240503,131200,16338420,7200,7200,7200,7200,0
|
|
20240503,131100,16338420,7200,7200,7200,7200,0
|
|
20240503,131000,16338420,7200,7200,7200,7200,0
|
|
20240503,130900,16338420,7200,7200,7200,7200,0
|
|
20240503,130800,16338420,7200,7200,7200,7200,0
|
|
20240503,130700,16338420,7200,7200,7200,7200,0
|
|
20240503,130600,16338420,7200,7200,7200,7200,0
|
|
20240503,130500,16338420,7200,7200,7200,7200,0
|
|
20240503,130400,16338420,7200,7200,7200,7200,0
|
|
20240503,130300,16338420,7200,7200,7200,7200,0
|
|
20240503,130200,16338420,7200,7200,7200,7200,0
|
|
20240503,130100,16338420,7200,7200,7200,7200,0
|
|
20240503,130000,16338420,7200,7200,7200,7200,0
|
|
20240503,125900,16338420,7200,7200,7200,7200,0
|
|
20240503,125800,16338420,7200,7200,7200,7200,0
|
|
20240503,125700,16338420,7200,7200,7200,7200,0
|
|
20240503,125600,16338420,7200,7200,7200,7200,0
|
|
20240503,125500,16338420,7200,7200,7200,7200,0
|
|
20240503,125400,16338420,7200,7200,7200,7200,0
|
|
20240503,125300,16338420,7200,7200,7200,7200,0
|
|
20240503,125200,16338420,7200,7200,7200,7200,0
|
|
20240503,125100,16338420,7200,7200,7200,7200,0
|
|
20240503,125000,16338420,7200,7200,7200,7200,0
|
|
20240503,124900,16338420,7200,7200,7200,7200,0
|
|
20240503,124800,16338420,7200,7200,7200,7200,0
|
|
20240503,124700,16338420,7200,7200,7200,7200,0
|
|
20240503,124600,16338420,7200,7200,7200,7200,0
|
|
20240503,124500,16338420,7200,7200,7200,7200,35
|
|
20240503,124400,16086420,7200,7200,7200,7200,0
|
|
20240503,124300,16086420,7200,7200,7200,7200,0
|
|
20240503,124200,16086420,7200,7200,7200,7200,0
|
|
20240503,124100,16086420,7200,7200,7200,7200,0
|
|
20240503,124000,16086420,7200,7200,7200,7200,0
|
|
20240503,123900,16086420,7200,7200,7200,7200,0
|
|
20240503,123800,16086420,7200,7200,7200,7200,0
|
|
20240503,123700,16086420,7200,7200,7200,7200,0
|
|
20240503,123600,16086420,7200,7200,7200,7200,0
|
|
20240503,123500,16086420,7200,7200,7200,7200,0
|
|
20240503,123400,16086420,7200,7200,7200,7200,0
|
|
20240503,123300,16086420,7200,7200,7200,7200,0
|
|
20240503,123200,16086420,7200,7200,7200,7200,0
|
|
20240503,123100,16086420,7200,7200,7200,7200,0
|
|
20240503,123000,16086420,7200,7200,7200,7200,0
|
|
20240503,122900,16086420,7200,7200,7200,7200,0
|
|
20240503,122800,16086420,7200,7200,7200,7200,0
|
|
20240503,122700,16086420,7200,7200,7200,7200,0
|
|
20240503,122600,16086420,7200,7200,7200,7200,0
|
|
20240503,122500,16086420,7200,7200,7200,7200,0
|
|
20240503,122400,16086420,7200,7200,7200,7200,0
|
|
20240503,122300,16086420,7200,7200,7200,7200,0
|
|
20240503,122200,16086420,7200,7200,7200,7200,0
|
|
20240503,122100,16086420,7200,7200,7200,7200,0
|
|
20240503,122000,16086420,7200,7200,7200,7200,0
|
|
20240503,121900,16086420,7200,7200,7200,7200,0
|
|
20240503,121800,16086420,7200,7200,7200,7200,0
|
|
20240503,121700,16086420,7200,7200,7200,7200,19
|
|
20240503,121600,15949620,7260,7260,7260,7260,0
|
|
20240503,121500,15949620,7260,7260,7260,7260,0
|
|
20240503,121400,15949620,7260,7260,7260,7260,0
|
|
20240503,121300,15949620,7260,7260,7260,7260,0
|
|
20240503,121200,15949620,7260,7260,7260,7260,0
|
|
20240503,121100,15949620,7260,7260,7260,7260,0
|
|
20240503,121000,15949620,7260,7260,7260,7260,0
|
|
20240503,120900,15949620,7260,7260,7260,7260,0
|
|
20240503,120800,15949620,7260,7260,7260,7260,0
|
|
20240503,120700,15949620,7260,7260,7260,7260,0
|
|
20240503,120600,15949620,7260,7260,7260,7260,0
|
|
20240503,120500,15949620,7260,7260,7260,7260,0
|
|
20240503,120400,15949620,7260,7260,7260,7260,0
|
|
20240503,120300,15949620,7260,7260,7260,7260,0
|
|
20240503,120200,15949620,7260,7260,7260,7260,0
|
|
20240503,120100,15949620,7260,7260,7260,7260,0
|
|
20240503,120000,15949620,7260,7260,7260,7260,0
|
|
20240503,115900,15949620,7260,7260,7260,7260,0
|
|
20240503,115800,15949620,7260,7260,7260,7260,0
|
|
20240503,115700,15949620,7260,7260,7260,7260,1
|
|
20240503,115600,15942360,7110,7110,7110,7110,0
|
|
20240503,115500,15942360,7110,7110,7110,7110,0
|
|
20240503,115400,15942360,7110,7110,7110,7110,0
|
|
20240503,115300,15942360,7110,7110,7110,7110,0
|
|
20240503,115200,15942360,7110,7110,7110,7110,26
|
|
20240503,115100,15757500,7110,7110,7110,7110,180
|
|
20240503,115000,14477700,7110,7110,7110,7110,0
|
|
20240503,114900,14477700,7110,7110,7110,7110,0
|
|
20240503,114800,14477700,7110,7110,7110,7110,0
|
|
20240503,114700,14477700,7110,7110,7110,7110,492
|
|
20240503,114600,10979580,7160,7160,7160,7160,0
|
|
20240503,114500,10979580,7160,7160,7160,7160,0
|
|
20240503,114400,10979580,7160,7160,7160,7160,0
|
|
20240503,114300,10979580,7160,7160,7160,7160,0
|
|
20240503,114200,10979580,7160,7160,7160,7160,0
|
|
20240503,114100,10979580,7160,7160,7160,7160,0
|
|
20240503,114000,10979580,7160,7160,7160,7160,0
|
|
20240503,113900,10979580,7160,7160,7160,7160,0
|
|
20240503,113800,10979580,7160,7160,7160,7160,0
|
|
20240503,113700,10979580,7160,7170,7170,7160,520
|
|
20240503,113600,7253350,7390,7390,7390,7390,0
|
|
20240503,113500,7253350,7390,7390,7390,7390,0
|
|
20240503,113400,7253350,7390,7390,7390,7390,0
|
|
20240503,113300,7253350,7390,7390,7390,7390,0
|
|
20240503,113200,7253350,7390,7390,7390,7390,0
|
|
20240503,113100,7253350,7390,7390,7390,7390,0
|
|
20240503,113000,7253350,7390,7390,7390,7390,1
|
|
20240503,112900,7245960,7180,7180,7180,7180,0
|
|
20240503,112800,7245960,7180,7180,7180,7180,300
|
|
20240503,112700,5091960,7250,7250,7250,7250,1
|
|
20240503,112600,5084710,7170,7180,7180,7170,250
|
|
20240503,112500,3291680,7400,7400,7400,7400,0
|
|
20240503,112400,3291680,7400,7400,7400,7400,0
|
|
20240503,112300,3291680,7400,7400,7400,7400,0
|
|
20240503,112200,3291680,7400,7400,7400,7400,1
|
|
20240503,112100,3284280,7160,7160,7160,7160,0
|
|
20240503,112000,3284280,7160,7160,7160,7160,0
|
|
20240503,111900,3284280,7160,7160,7160,7160,0
|
|
20240503,111800,3284280,7160,7160,7160,7160,0
|
|
20240503,111700,3284280,7160,7160,7160,7160,0
|
|
20240503,111600,3284280,7160,7160,7160,7160,0
|
|
20240503,111500,3284280,7160,7160,7160,7160,0
|
|
20240503,111400,3284280,7160,7160,7160,7160,0
|
|
20240503,111300,3284280,7160,7160,7160,7160,0
|
|
20240503,111200,3284280,7160,7160,7160,7160,0
|
|
20240503,111100,3284280,7160,7160,7160,7160,0
|
|
20240503,111000,3284280,7160,7160,7160,7160,0
|
|
20240503,110900,3284280,7160,7160,7160,7160,0
|
|
20240503,110800,3284280,7160,7160,7160,7160,0
|
|
20240503,110700,3284280,7160,7160,7160,7160,0
|
|
20240503,110600,3284280,7160,7160,7160,7160,0
|
|
20240503,110500,3284280,7160,7180,7180,7160,140
|
|
20240503,110400,2280400,7180,7400,7400,7180,51
|
|
20240503,110300,1914000,7180,7180,7180,7180,0
|
|
20240503,110200,1914000,7180,7180,7180,7180,0
|
|
20240503,110100,1914000,7180,7180,7180,7180,0
|
|
20240503,110000,1914000,7180,7180,7180,7180,0
|
|
20240503,105900,1914000,7180,7180,7180,7180,30
|
|
20240503,105800,1698600,7160,7160,7160,7160,0
|
|
20240503,105700,1698600,7160,7160,7160,7160,0
|
|
20240503,105600,1698600,7160,7160,7160,7160,0
|
|
20240503,105500,1698600,7160,7160,7160,7160,0
|
|
20240503,105400,1698600,7160,7160,7160,7160,0
|
|
20240503,105300,1698600,7160,7160,7160,7160,0
|
|
20240503,105200,1698600,7160,7160,7160,7160,0
|
|
20240503,105100,1698600,7160,7160,7160,7160,0
|
|
20240503,105000,1698600,7160,7160,7160,7160,0
|
|
20240503,104900,1698600,7160,7160,7160,7160,0
|
|
20240503,104800,1698600,7160,7160,7160,7160,0
|
|
20240503,104700,1698600,7160,7160,7160,7160,0
|
|
20240503,104600,1698600,7160,7160,7160,7160,0
|
|
20240503,104500,1698600,7160,7160,7160,7160,0
|
|
20240503,104400,1698600,7160,7160,7160,7160,0
|
|
20240503,104300,1698600,7160,7160,7160,7160,0
|
|
20240503,104200,1698600,7160,7160,7160,7160,0
|
|
20240503,104100,1698600,7160,7160,7160,7160,0
|
|
20240503,104000,1698600,7160,7160,7160,7160,0
|
|
20240503,103900,1698600,7160,7160,7160,7160,0
|
|
20240503,103800,1698600,7160,7160,7160,7160,0
|
|
20240503,103700,1698600,7160,7160,7160,7160,0
|
|
20240503,103600,1698600,7160,7160,7160,7160,0
|
|
20240503,103500,1698600,7160,7160,7160,7160,0
|
|
20240503,103400,1698600,7160,7160,7160,7160,0
|
|
20240503,103300,1698600,7160,7160,7160,7160,0
|
|
20240503,103200,1698600,7160,7160,7160,7160,0
|
|
20240503,103100,1698600,7160,7160,7160,7160,0
|
|
20240503,103000,1698600,7160,7160,7160,7160,0
|
|
20240503,102900,1698600,7160,7160,7160,7160,0
|
|
20240503,102800,1698600,7160,7160,7160,7160,0
|
|
20240503,102700,1698600,7160,7160,7160,7160,0
|
|
20240503,102600,1698600,7160,7160,7160,7160,0
|
|
20240503,102500,1698600,7160,7160,7160,7160,0
|
|
20240503,102400,1698600,7160,7160,7160,7160,0
|
|
20240503,102300,1698600,7160,7160,7160,7160,0
|
|
20240503,102200,1698600,7160,7160,7160,7160,0
|
|
20240503,102100,1698600,7160,7160,7160,7160,0
|
|
20240503,102000,1698600,7160,7160,7160,7160,0
|
|
20240503,101900,1698600,7160,7160,7160,7160,0
|
|
20240503,101800,1698600,7160,7160,7160,7160,0
|
|
20240503,101700,1698600,7160,7160,7160,7160,0
|
|
20240503,101600,1698600,7160,7210,7210,7160,20
|
|
20240503,101500,1554700,7250,7250,7250,7250,0
|
|
20240503,101400,1554700,7250,7250,7250,7250,0
|
|
20240503,101300,1554700,7250,7250,7250,7250,0
|
|
20240503,101200,1554700,7250,7250,7250,7250,0
|
|
20240503,101100,1554700,7250,7250,7250,7250,0
|
|
20240503,101000,1554700,7250,7250,7250,7250,0
|
|
20240503,100900,1554700,7250,7250,7250,7250,0
|
|
20240503,100800,1554700,7250,7250,7250,7250,0
|
|
20240503,100700,1554700,7250,7250,7250,7250,0
|
|
20240503,100600,1554700,7250,7250,7250,7250,0
|
|
20240503,100500,1554700,7250,7250,7250,7250,0
|
|
20240503,100400,1554700,7250,7250,7250,7250,0
|
|
20240503,100300,1554700,7250,7250,7250,7250,0
|
|
20240503,100200,1554700,7250,7250,7250,7250,0
|
|
20240503,100100,1554700,7250,7250,7250,7250,0
|
|
20240503,100000,1554700,7250,7250,7250,7250,0
|
|
20240503,095900,1554700,7250,7250,7250,7250,0
|
|
20240503,095800,1554700,7250,7250,7250,7250,0
|
|
20240503,095700,1554700,7250,7250,7250,7250,0
|
|
20240503,095600,1554700,7250,7250,7250,7250,0
|
|
20240503,095500,1554700,7250,7250,7250,7250,0
|
|
20240503,095400,1554700,7250,7250,7250,7250,0
|
|
20240503,095300,1554700,7250,7250,7250,7250,0
|
|
20240503,095200,1554700,7250,7250,7250,7250,0
|
|
20240503,095100,1554700,7250,7250,7250,7250,0
|
|
20240503,095000,1554700,7250,7250,7250,7250,0
|
|
20240503,094900,1554700,7250,7250,7250,7250,0
|
|
20240503,094800,1554700,7250,7250,7250,7250,0
|
|
20240503,094700,1554700,7250,7250,7250,7250,0
|
|
20240503,094600,1554700,7250,7250,7250,7250,0
|
|
20240503,094500,1554700,7250,7250,7250,7250,0
|
|
20240503,094400,1554700,7250,7250,7250,7250,0
|
|
20240503,094300,1554700,7250,7250,7250,7250,110
|
|
20240503,094200,757200,7350,7350,7350,7350,0
|
|
20240503,094100,757200,7350,7350,7350,7350,0
|
|
20240503,094000,757200,7350,7350,7350,7350,0
|
|
20240503,093900,757200,7350,7350,7350,7350,0
|
|
20240503,093800,757200,7350,7350,7350,7350,0
|
|
20240503,093700,757200,7350,7350,7350,7350,0
|
|
20240503,093600,757200,7350,7350,7350,7350,0
|
|
20240503,093500,757200,7350,7350,7350,7350,0
|
|
20240503,093400,757200,7350,7350,7350,7350,0
|
|
20240503,093300,757200,7350,7350,7350,7350,0
|
|
20240503,093200,757200,7350,7350,7350,7350,0
|
|
20240503,093100,757200,7350,7350,7350,7350,0
|
|
20240503,093000,757200,7350,7350,7350,7350,0
|
|
20240503,092900,757200,7350,7350,7350,7350,0
|
|
20240503,092800,757200,7350,7350,7350,7350,0
|
|
20240503,092700,757200,7350,7350,7350,7350,0
|
|
20240503,092600,757200,7350,7350,7350,7350,0
|
|
20240503,092500,757200,7350,7350,7350,7350,0
|
|
20240503,092400,757200,7350,7350,7350,7350,0
|
|
20240503,092300,757200,7350,7350,7350,7350,0
|
|
20240503,092200,757200,7350,7350,7350,7350,0
|
|
20240503,092100,757200,7350,7350,7350,7350,0
|
|
20240503,092000,757200,7350,7350,7350,7350,0
|
|
20240503,091900,757200,7350,7350,7350,7350,0
|
|
20240503,091800,757200,7350,7350,7350,7350,0
|
|
20240503,091700,757200,7350,7350,7350,7350,0
|
|
20240503,091600,757200,7350,7350,7350,7350,0
|
|
20240503,091500,757200,7350,7350,7350,7350,0
|
|
20240503,091400,757200,7350,7350,7350,7350,0
|
|
20240503,091300,757200,7350,7350,7350,7350,0
|
|
20240503,091200,757200,7350,7350,7350,7350,0
|
|
20240503,091100,757200,7350,7350,7350,7350,2
|
|
20240503,091000,742500,7350,7350,7350,7350,100
|
|
20240503,090900,7500,7500,7500,7500,7500,0
|
|
20240503,090800,7500,7500,7500,7500,7500,0
|
|
20240503,090700,7500,7500,7500,7500,7500,0
|
|
20240503,090600,7500,7500,7500,7500,7500,0
|
|
20240503,090500,7500,7500,7500,7500,7500,0
|
|
20240503,090400,7500,7500,7500,7500,7500,0
|
|
20240503,090300,7500,7500,7500,7500,7500,0
|
|
20240503,090200,7500,7500,7500,7500,7500,1
|
|
20240503,090100,0,7350,7350,7350,7350,0
|
|
20240503,090000,0,7350,7350,7350,7350,0
|