694 lines
34 KiB
CSV
694 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,203100,18945390,11150,11150,11150,11150,1
|
|
20240508,203000,18945390,11150,11150,11150,11150,0
|
|
20240508,202900,18945390,11150,11150,11150,11150,0
|
|
20240508,202800,18945390,11150,11150,11150,11150,0
|
|
20240508,202700,18945390,11150,11150,11150,11150,0
|
|
20240508,202600,18945390,11150,11150,11150,11150,0
|
|
20240508,202500,18945390,11150,11150,11150,11150,0
|
|
20240508,202400,18945390,11150,11150,11150,11150,0
|
|
20240508,202300,18945390,11150,11150,11150,11150,0
|
|
20240508,202200,18945390,11150,11150,11150,11150,0
|
|
20240508,202100,18945390,11150,11150,11150,11150,0
|
|
20240508,202000,18945390,11150,11150,11150,11150,0
|
|
20240508,201900,18945390,11150,11150,11150,11150,0
|
|
20240508,201800,18945390,11150,11150,11150,11150,0
|
|
20240508,201700,18945390,11150,11150,11150,11150,0
|
|
20240508,201600,18945390,11150,11150,11150,11150,0
|
|
20240508,201500,18945390,11150,11150,11150,11150,0
|
|
20240508,201400,18945390,11150,11150,11150,11150,0
|
|
20240508,201300,18945390,11150,11150,11150,11150,0
|
|
20240508,201200,18945390,11150,11150,11150,11150,0
|
|
20240508,201100,18945390,11150,11150,11150,11150,0
|
|
20240508,201000,18945390,11150,11150,11150,11150,0
|
|
20240508,200900,18945390,11150,11150,11150,11150,0
|
|
20240508,200800,18945390,11150,11150,11150,11150,0
|
|
20240508,200700,18945390,11150,11150,11150,11150,0
|
|
20240508,200600,18945390,11150,11150,11150,11150,0
|
|
20240508,200500,18945390,11150,11150,11150,11150,0
|
|
20240508,200400,18945390,11150,11150,11150,11150,0
|
|
20240508,200300,18945390,11150,11150,11150,11150,0
|
|
20240508,200200,18945390,11150,11150,11150,11150,0
|
|
20240508,200100,18945390,11150,11150,11150,11150,1
|
|
20240508,200000,18945390,11150,11150,11150,11150,0
|
|
20240508,195900,18945390,11150,11150,11150,11150,0
|
|
20240508,195800,18945390,11150,11150,11150,11150,0
|
|
20240508,195700,18945390,11150,11150,11150,11150,0
|
|
20240508,195600,18945390,11150,11150,11150,11150,0
|
|
20240508,195500,18945390,11150,11150,11150,11150,0
|
|
20240508,195400,18945390,11150,11150,11150,11150,0
|
|
20240508,195300,18945390,11150,11150,11150,11150,0
|
|
20240508,195200,18945390,11150,11150,11150,11150,0
|
|
20240508,195100,18945390,11150,11150,11150,11150,0
|
|
20240508,195000,18945390,11150,11150,11150,11150,0
|
|
20240508,194900,18945390,11150,11150,11150,11150,0
|
|
20240508,194800,18945390,11150,11150,11150,11150,0
|
|
20240508,194700,18945390,11150,11150,11150,11150,0
|
|
20240508,194600,18945390,11150,11150,11150,11150,0
|
|
20240508,194500,18945390,11150,11150,11150,11150,0
|
|
20240508,194400,18945390,11150,11150,11150,11150,0
|
|
20240508,194300,18945390,11150,11150,11150,11150,0
|
|
20240508,194200,18945390,11150,11150,11150,11150,0
|
|
20240508,194100,18945390,11150,11150,11150,11150,0
|
|
20240508,194000,18945390,11150,11150,11150,11150,0
|
|
20240508,193900,18945390,11150,11150,11150,11150,0
|
|
20240508,193800,18945390,11150,11150,11150,11150,0
|
|
20240508,193700,18945390,11150,11150,11150,11150,0
|
|
20240508,193600,18945390,11150,11150,11150,11150,0
|
|
20240508,193500,18945390,11150,11150,11150,11150,0
|
|
20240508,193400,18945390,11150,11150,11150,11150,0
|
|
20240508,193300,18945390,11150,11150,11150,11150,0
|
|
20240508,193200,18945390,11150,11150,11150,11150,0
|
|
20240508,193100,18945390,11150,11150,11150,11150,1
|
|
20240508,193000,18945390,11150,11150,11150,11150,0
|
|
20240508,192900,18945390,11150,11150,11150,11150,0
|
|
20240508,192800,18945390,11150,11150,11150,11150,0
|
|
20240508,192700,18945390,11150,11150,11150,11150,0
|
|
20240508,192600,18945390,11150,11150,11150,11150,0
|
|
20240508,192500,18945390,11150,11150,11150,11150,0
|
|
20240508,192400,18945390,11150,11150,11150,11150,0
|
|
20240508,192300,18945390,11150,11150,11150,11150,0
|
|
20240508,192200,18945390,11150,11150,11150,11150,0
|
|
20240508,192100,18945390,11150,11150,11150,11150,0
|
|
20240508,192000,18945390,11150,11150,11150,11150,0
|
|
20240508,191900,18945390,11150,11150,11150,11150,0
|
|
20240508,191800,18945390,11150,11150,11150,11150,0
|
|
20240508,191700,18945390,11150,11150,11150,11150,0
|
|
20240508,191600,18945390,11150,11150,11150,11150,0
|
|
20240508,191500,18945390,11150,11150,11150,11150,0
|
|
20240508,191400,18945390,11150,11150,11150,11150,0
|
|
20240508,191300,18945390,11150,11150,11150,11150,0
|
|
20240508,191200,18945390,11150,11150,11150,11150,0
|
|
20240508,191100,18945390,11150,11150,11150,11150,0
|
|
20240508,191000,18945390,11150,11150,11150,11150,0
|
|
20240508,190900,18945390,11150,11150,11150,11150,0
|
|
20240508,190800,18945390,11150,11150,11150,11150,0
|
|
20240508,190700,18945390,11150,11150,11150,11150,0
|
|
20240508,190600,18945390,11150,11150,11150,11150,0
|
|
20240508,190500,18945390,11150,11150,11150,11150,0
|
|
20240508,190400,18945390,11150,11150,11150,11150,0
|
|
20240508,190300,18945390,11150,11150,11150,11150,0
|
|
20240508,190200,18945390,11150,11150,11150,11150,0
|
|
20240508,190100,18945390,11150,11150,11150,11150,1
|
|
20240508,190000,18945390,11150,11150,11150,11150,0
|
|
20240508,185900,18945390,11150,11150,11150,11150,0
|
|
20240508,185800,18945390,11150,11150,11150,11150,0
|
|
20240508,185700,18945390,11150,11150,11150,11150,0
|
|
20240508,185600,18945390,11150,11150,11150,11150,0
|
|
20240508,185500,18945390,11150,11150,11150,11150,0
|
|
20240508,185400,18945390,11150,11150,11150,11150,0
|
|
20240508,185300,18945390,11150,11150,11150,11150,0
|
|
20240508,185200,18945390,11150,11150,11150,11150,0
|
|
20240508,185100,18945390,11150,11150,11150,11150,0
|
|
20240508,185000,18945390,11150,11150,11150,11150,0
|
|
20240508,184900,18945390,11150,11150,11150,11150,0
|
|
20240508,184800,18945390,11150,11150,11150,11150,0
|
|
20240508,184700,18945390,11150,11150,11150,11150,0
|
|
20240508,184600,18945390,11150,11150,11150,11150,0
|
|
20240508,184500,18945390,11150,11150,11150,11150,0
|
|
20240508,184400,18945390,11150,11150,11150,11150,0
|
|
20240508,184300,18945390,11150,11150,11150,11150,0
|
|
20240508,184200,18945390,11150,11150,11150,11150,0
|
|
20240508,184100,18945390,11150,11150,11150,11150,0
|
|
20240508,184000,18945390,11150,11150,11150,11150,0
|
|
20240508,183900,18945390,11150,11150,11150,11150,0
|
|
20240508,183800,18945390,11150,11150,11150,11150,0
|
|
20240508,183700,18945390,11150,11150,11150,11150,0
|
|
20240508,183600,18945390,11150,11150,11150,11150,0
|
|
20240508,183500,18945390,11150,11150,11150,11150,0
|
|
20240508,183400,18945390,11150,11150,11150,11150,0
|
|
20240508,183300,18945390,11150,11150,11150,11150,0
|
|
20240508,183200,18945390,11150,11150,11150,11150,0
|
|
20240508,183100,18945390,11150,11150,11150,11150,1
|
|
20240508,183000,18945390,11150,11150,11150,11150,0
|
|
20240508,182900,18945390,11150,11150,11150,11150,0
|
|
20240508,182800,18945390,11150,11150,11150,11150,0
|
|
20240508,182700,18945390,11150,11150,11150,11150,0
|
|
20240508,182600,18945390,11150,11150,11150,11150,0
|
|
20240508,182500,18945390,11150,11150,11150,11150,0
|
|
20240508,182400,18945390,11150,11150,11150,11150,0
|
|
20240508,182300,18945390,11150,11150,11150,11150,0
|
|
20240508,182200,18945390,11150,11150,11150,11150,0
|
|
20240508,182100,18945390,11150,11150,11150,11150,0
|
|
20240508,182000,18945390,11150,11150,11150,11150,0
|
|
20240508,181900,18945390,11150,11150,11150,11150,0
|
|
20240508,181800,18945390,11150,11150,11150,11150,0
|
|
20240508,181700,18945390,11150,11150,11150,11150,0
|
|
20240508,181600,18945390,11150,11150,11150,11150,0
|
|
20240508,181500,18945390,11150,11150,11150,11150,0
|
|
20240508,181400,18945390,11150,11150,11150,11150,0
|
|
20240508,181300,18945390,11150,11150,11150,11150,0
|
|
20240508,181200,18945390,11150,11150,11150,11150,0
|
|
20240508,181100,18945390,11150,11150,11150,11150,0
|
|
20240508,181000,18945390,11150,11150,11150,11150,0
|
|
20240508,180900,18945390,11150,11150,11150,11150,0
|
|
20240508,180800,18945390,11150,11150,11150,11150,0
|
|
20240508,180700,18945390,11150,11150,11150,11150,0
|
|
20240508,180600,18945390,11150,11150,11150,11150,0
|
|
20240508,180500,18945390,11150,11150,11150,11150,0
|
|
20240508,180400,18945390,11150,11150,11150,11150,0
|
|
20240508,180300,18945390,11150,11150,11150,11150,0
|
|
20240508,180200,18945390,11150,11150,11150,11150,0
|
|
20240508,180100,18945390,11150,11150,11150,11150,1
|
|
20240508,180000,18945390,11150,11150,11150,11150,0
|
|
20240508,175900,18945390,11150,11150,11150,11150,0
|
|
20240508,175800,18945390,11150,11150,11150,11150,0
|
|
20240508,175700,18945390,11150,11150,11150,11150,0
|
|
20240508,175600,18945390,11150,11150,11150,11150,0
|
|
20240508,175500,18945390,11150,11150,11150,11150,0
|
|
20240508,175400,18945390,11150,11150,11150,11150,0
|
|
20240508,175300,18945390,11150,11150,11150,11150,0
|
|
20240508,175200,18945390,11150,11150,11150,11150,0
|
|
20240508,175100,18945390,11150,11150,11150,11150,0
|
|
20240508,175000,18945390,11150,11150,11150,11150,0
|
|
20240508,174900,18945390,11150,11150,11150,11150,0
|
|
20240508,174800,18945390,11150,11150,11150,11150,0
|
|
20240508,174700,18945390,11150,11150,11150,11150,0
|
|
20240508,174600,18945390,11150,11150,11150,11150,0
|
|
20240508,174500,18945390,11150,11150,11150,11150,0
|
|
20240508,174400,18945390,11150,11150,11150,11150,0
|
|
20240508,174300,18945390,11150,11150,11150,11150,0
|
|
20240508,174200,18945390,11150,11150,11150,11150,0
|
|
20240508,174100,18945390,11150,11150,11150,11150,0
|
|
20240508,174000,18945390,11150,11150,11150,11150,0
|
|
20240508,173900,18945390,11150,11150,11150,11150,0
|
|
20240508,173800,18945390,11150,11150,11150,11150,0
|
|
20240508,173700,18945390,11150,11150,11150,11150,0
|
|
20240508,173600,18945390,11150,11150,11150,11150,0
|
|
20240508,173500,18945390,11150,11150,11150,11150,0
|
|
20240508,173400,18945390,11150,11150,11150,11150,0
|
|
20240508,173300,18945390,11150,11150,11150,11150,0
|
|
20240508,173200,18945390,11150,11150,11150,11150,0
|
|
20240508,173100,18945390,11150,11150,11150,11150,1
|
|
20240508,173000,18945390,11150,11150,11150,11150,0
|
|
20240508,172900,18945390,11150,11150,11150,11150,0
|
|
20240508,172800,18945390,11150,11150,11150,11150,0
|
|
20240508,172700,18945390,11150,11150,11150,11150,0
|
|
20240508,172600,18945390,11150,11150,11150,11150,0
|
|
20240508,172500,18945390,11150,11150,11150,11150,0
|
|
20240508,172400,18945390,11150,11150,11150,11150,0
|
|
20240508,172300,18945390,11150,11150,11150,11150,0
|
|
20240508,172200,18945390,11150,11150,11150,11150,0
|
|
20240508,172100,18945390,11150,11150,11150,11150,0
|
|
20240508,172000,18945390,11150,11150,11150,11150,0
|
|
20240508,171900,18945390,11150,11150,11150,11150,0
|
|
20240508,171800,18945390,11150,11150,11150,11150,0
|
|
20240508,171700,18945390,11150,11150,11150,11150,0
|
|
20240508,171600,18945390,11150,11150,11150,11150,0
|
|
20240508,171500,18945390,11150,11150,11150,11150,0
|
|
20240508,171400,18945390,11150,11150,11150,11150,0
|
|
20240508,171300,18945390,11150,11150,11150,11150,0
|
|
20240508,171200,18945390,11150,11150,11150,11150,0
|
|
20240508,171100,18945390,11150,11150,11150,11150,0
|
|
20240508,171000,18945390,11150,11150,11150,11150,0
|
|
20240508,170900,18945390,11150,11150,11150,11150,0
|
|
20240508,170800,18945390,11150,11150,11150,11150,0
|
|
20240508,170700,18945390,11150,11150,11150,11150,0
|
|
20240508,170600,18945390,11150,11150,11150,11150,0
|
|
20240508,170500,18945390,11150,11150,11150,11150,0
|
|
20240508,170400,18945390,11150,11150,11150,11150,0
|
|
20240508,170300,18945390,11150,11150,11150,11150,0
|
|
20240508,170200,18945390,11150,11150,11150,11150,0
|
|
20240508,170100,18945390,11150,11150,11150,11150,1
|
|
20240508,170000,18945390,11150,11150,11150,11150,0
|
|
20240508,165900,18945390,11150,11150,11150,11150,0
|
|
20240508,165800,18945390,11150,11150,11150,11150,0
|
|
20240508,165700,18945390,11150,11150,11150,11150,0
|
|
20240508,165600,18945390,11150,11150,11150,11150,0
|
|
20240508,165500,18945390,11150,11150,11150,11150,0
|
|
20240508,165400,18945390,11150,11150,11150,11150,0
|
|
20240508,165300,18945390,11150,11150,11150,11150,0
|
|
20240508,165200,18945390,11150,11150,11150,11150,0
|
|
20240508,165100,18945390,11150,11150,11150,11150,0
|
|
20240508,165000,18945390,11150,11150,11150,11150,0
|
|
20240508,164900,18945390,11150,11150,11150,11150,0
|
|
20240508,164800,18945390,11150,11150,11150,11150,0
|
|
20240508,164700,18945390,11150,11150,11150,11150,0
|
|
20240508,164600,18945390,11150,11150,11150,11150,0
|
|
20240508,164500,18945390,11150,11150,11150,11150,0
|
|
20240508,164400,18945390,11150,11150,11150,11150,0
|
|
20240508,164300,18945390,11150,11150,11150,11150,0
|
|
20240508,164200,18945390,11150,11150,11150,11150,0
|
|
20240508,164100,18945390,11150,11150,11150,11150,0
|
|
20240508,164000,18945390,11150,11150,11150,11150,0
|
|
20240508,163900,18945390,11150,11150,11150,11150,0
|
|
20240508,163800,18945390,11150,11150,11150,11150,0
|
|
20240508,163700,18945390,11150,11150,11150,11150,0
|
|
20240508,163600,18945390,11150,11150,11150,11150,0
|
|
20240508,163500,18945390,11150,11150,11150,11150,0
|
|
20240508,163400,18945390,11150,11150,11150,11150,0
|
|
20240508,163300,18945390,11150,11150,11150,11150,0
|
|
20240508,163200,18945390,11150,11150,11150,11150,0
|
|
20240508,163100,18945390,11150,11150,11150,11150,1
|
|
20240508,163000,18945390,11150,11150,11150,11150,0
|
|
20240508,162900,18945390,11150,11150,11150,11150,0
|
|
20240508,162800,18945390,11150,11150,11150,11150,0
|
|
20240508,162700,18945390,11150,11150,11150,11150,0
|
|
20240508,162600,18945390,11150,11150,11150,11150,0
|
|
20240508,162500,18945390,11150,11150,11150,11150,0
|
|
20240508,162400,18945390,11150,11150,11150,11150,0
|
|
20240508,162300,18945390,11150,11150,11150,11150,0
|
|
20240508,162200,18945390,11150,11150,11150,11150,0
|
|
20240508,162100,18945390,11150,11150,11150,11150,0
|
|
20240508,162000,18945390,11150,11150,11150,11150,0
|
|
20240508,161900,18945390,11150,11150,11150,11150,0
|
|
20240508,161800,18945390,11150,11150,11150,11150,0
|
|
20240508,161700,18945390,11150,11150,11150,11150,0
|
|
20240508,161600,18945390,11150,11150,11150,11150,0
|
|
20240508,161500,18945390,11150,11150,11150,11150,0
|
|
20240508,161400,18945390,11150,11150,11150,11150,0
|
|
20240508,161300,18945390,11150,11150,11150,11150,0
|
|
20240508,161200,18945390,11150,11150,11150,11150,0
|
|
20240508,161100,18945390,11150,11150,11150,11150,0
|
|
20240508,161000,18945390,11150,11150,11150,11150,0
|
|
20240508,160900,18945390,11150,11150,11150,11150,0
|
|
20240508,160800,18945390,11150,11150,11150,11150,0
|
|
20240508,160700,18945390,11150,11150,11150,11150,0
|
|
20240508,160600,18945390,11150,11150,11150,11150,0
|
|
20240508,160500,18945390,11150,11150,11150,11150,0
|
|
20240508,160400,18945390,11150,11150,11150,11150,0
|
|
20240508,160300,18945390,11150,11150,11150,11150,0
|
|
20240508,160200,18945390,11150,11150,11150,11150,0
|
|
20240508,160100,18945390,11150,11150,11150,11150,1
|
|
20240508,160000,18945390,11150,11150,11150,11150,0
|
|
20240508,155900,18945390,11150,11150,11150,11150,0
|
|
20240508,155800,18945390,11150,11150,11150,11150,0
|
|
20240508,155700,18945390,11150,11150,11150,11150,0
|
|
20240508,155600,18945390,11150,11150,11150,11150,0
|
|
20240508,155500,18945390,11150,11150,11150,11150,0
|
|
20240508,155400,18945390,11150,11150,11150,11150,0
|
|
20240508,155300,18945390,11150,11150,11150,11150,0
|
|
20240508,155200,18945390,11150,11150,11150,11150,0
|
|
20240508,155100,18945390,11150,11150,11150,11150,0
|
|
20240508,155000,18945390,11150,11150,11150,11150,0
|
|
20240508,154900,18945390,11150,11150,11150,11150,0
|
|
20240508,154800,18945390,11150,11150,11150,11150,0
|
|
20240508,154700,18945390,11150,11150,11150,11150,0
|
|
20240508,154600,18945390,11150,11150,11150,11150,0
|
|
20240508,154500,18945390,11150,11150,11150,11150,0
|
|
20240508,154400,18945390,11150,11150,11150,11150,0
|
|
20240508,154300,18945390,11150,11150,11150,11150,0
|
|
20240508,154200,18945390,11150,11150,11150,11150,0
|
|
20240508,154100,18945390,11150,11150,11150,11150,0
|
|
20240508,154000,18945390,11150,11150,11150,11150,0
|
|
20240508,153900,18945390,11150,11150,11150,11150,0
|
|
20240508,153800,18945390,11150,11150,11150,11150,0
|
|
20240508,153700,18945390,11150,11150,11150,11150,0
|
|
20240508,153600,18945390,11150,11150,11150,11150,0
|
|
20240508,153500,18945390,11150,11150,11150,11150,0
|
|
20240508,153400,18945390,11150,11150,11150,11150,0
|
|
20240508,153300,18945390,11150,11150,11150,11150,0
|
|
20240508,153200,18945390,11150,11150,11150,11150,0
|
|
20240508,153100,18945390,11150,11150,11150,11150,1
|
|
20240508,153000,18945390,11150,11150,11150,11150,0
|
|
20240508,152900,18945390,11150,11150,11150,11150,0
|
|
20240508,152800,18945390,11150,11150,11150,11150,0
|
|
20240508,152700,18945390,11150,11150,11150,11150,0
|
|
20240508,152600,18945390,11150,11150,11150,11150,0
|
|
20240508,152500,18945390,11150,11150,11150,11150,0
|
|
20240508,152400,18945390,11150,11150,11150,11150,0
|
|
20240508,152300,18945390,11150,11150,11150,11150,0
|
|
20240508,152200,18945390,11150,11150,11150,11150,0
|
|
20240508,152100,18945390,11150,11150,11150,11150,0
|
|
20240508,152000,18945390,11150,11150,11150,11150,0
|
|
20240508,151900,18945390,11150,11150,11150,11150,0
|
|
20240508,151800,18945390,11150,11150,11150,11150,0
|
|
20240508,151700,18945390,11150,11150,11150,11150,0
|
|
20240508,151600,18945390,11150,11150,11150,11150,0
|
|
20240508,151500,18945390,11150,11150,11150,11150,0
|
|
20240508,151400,18945390,11150,11150,11150,11150,0
|
|
20240508,151300,18945390,11150,11150,11150,11150,0
|
|
20240508,151200,18945390,11150,11150,11150,11150,0
|
|
20240508,151100,18945390,11150,11150,11150,11150,0
|
|
20240508,151000,18945390,11150,11150,11150,11150,0
|
|
20240508,150900,18945390,11150,11150,11150,11150,0
|
|
20240508,150800,18945390,11150,11150,11150,11150,0
|
|
20240508,150700,18945390,11150,11150,11150,11150,0
|
|
20240508,150600,18945390,11150,11150,11150,11150,0
|
|
20240508,150500,18945390,11150,11150,11150,11150,0
|
|
20240508,150400,18945390,11150,11150,11150,11150,0
|
|
20240508,150300,18945390,11150,11150,11150,11150,0
|
|
20240508,150200,18945390,11150,11150,11150,11150,0
|
|
20240508,150100,18945390,11150,11150,11150,11150,0
|
|
20240508,150000,18945390,11150,11150,11150,11150,0
|
|
20240508,145900,18945390,11150,11150,11150,11150,0
|
|
20240508,145800,18945390,11150,11150,11150,11150,0
|
|
20240508,145700,18945390,11150,11150,11150,11150,0
|
|
20240508,145600,18945390,11150,11150,11150,11150,0
|
|
20240508,145500,18945390,11150,11150,11150,11150,0
|
|
20240508,145400,18945390,11150,11150,11150,11150,0
|
|
20240508,145300,18945390,11150,11150,11150,11150,0
|
|
20240508,145200,18945390,11150,11150,11150,11150,0
|
|
20240508,145100,18945390,11150,11150,11150,11150,0
|
|
20240508,145000,18945390,11150,11150,11150,11150,0
|
|
20240508,144900,18945390,11150,11150,11150,11150,0
|
|
20240508,144800,18945390,11150,11150,11150,11150,0
|
|
20240508,144700,18945390,11150,11150,11150,11150,0
|
|
20240508,144600,18945390,11150,11150,11150,11150,0
|
|
20240508,144500,18945390,11150,11150,11150,11150,0
|
|
20240508,144400,18945390,11150,11150,11150,11150,0
|
|
20240508,144300,18945390,11150,11150,11150,11150,0
|
|
20240508,144200,18945390,11150,11150,11150,11150,0
|
|
20240508,144100,18945390,11150,11150,11150,11150,0
|
|
20240508,144000,18945390,11150,11150,11150,11150,0
|
|
20240508,143900,18945390,11150,11150,11150,11150,0
|
|
20240508,143800,18945390,11150,11150,11150,11150,0
|
|
20240508,143700,18945390,11150,11150,11150,11150,0
|
|
20240508,143600,18945390,11150,11150,11150,11150,0
|
|
20240508,143500,18945390,11150,11150,11150,11150,0
|
|
20240508,143400,18945390,11150,11150,11150,11150,0
|
|
20240508,143300,18945390,11150,11150,11150,11150,0
|
|
20240508,143200,18945390,11150,11150,11150,11150,0
|
|
20240508,143100,18945390,11150,11150,11150,11150,0
|
|
20240508,143000,18945390,11150,11150,11150,11150,0
|
|
20240508,142900,18945390,11150,11150,11150,11150,0
|
|
20240508,142800,18945390,11150,11150,11150,11150,0
|
|
20240508,142700,18945390,11150,11150,11150,11150,0
|
|
20240508,142600,18945390,11150,11150,11150,11150,0
|
|
20240508,142500,18945390,11150,11150,11150,11150,0
|
|
20240508,142400,18945390,11150,11150,11150,11150,0
|
|
20240508,142300,18945390,11150,11150,11150,11150,0
|
|
20240508,142200,18945390,11150,11150,11150,11150,0
|
|
20240508,142100,18945390,11150,11150,11150,11150,0
|
|
20240508,142000,18945390,11150,11150,11150,11150,0
|
|
20240508,141900,18945390,11150,11150,11150,11150,1
|
|
20240508,141800,18934240,10850,10850,10850,10850,0
|
|
20240508,141700,18934240,10850,10850,10850,10850,0
|
|
20240508,141600,18934240,10850,10850,10850,10850,0
|
|
20240508,141500,18934240,10850,10850,10850,10850,0
|
|
20240508,141400,18934240,10850,10850,10850,10850,0
|
|
20240508,141300,18934240,10850,10850,10850,10850,0
|
|
20240508,141200,18934240,10850,10850,10850,10850,0
|
|
20240508,141100,18934240,10850,10850,10850,10850,0
|
|
20240508,141000,18934240,10850,10850,10850,10850,0
|
|
20240508,140900,18934240,10850,10850,10850,10850,0
|
|
20240508,140800,18934240,10850,10850,10850,10850,0
|
|
20240508,140700,18934240,10850,10850,10850,10850,0
|
|
20240508,140600,18934240,10850,10850,10850,10850,0
|
|
20240508,140500,18934240,10850,10850,10850,10850,0
|
|
20240508,140400,18934240,10850,10850,10850,10850,0
|
|
20240508,140300,18934240,10850,10850,10850,10850,0
|
|
20240508,140200,18934240,10850,10850,10850,10850,535
|
|
20240508,140100,13129490,11150,11150,11150,11150,1
|
|
20240508,140000,13118340,10850,10850,10850,10850,0
|
|
20240508,135900,13118340,10850,10850,10850,10850,0
|
|
20240508,135800,13118340,10850,10850,10850,10850,0
|
|
20240508,135700,13118340,10850,10850,10850,10850,0
|
|
20240508,135600,13118340,10850,10850,10850,10850,0
|
|
20240508,135500,13118340,10850,10850,10850,10850,300
|
|
20240508,135400,9863340,11230,11230,11230,11230,0
|
|
20240508,135300,9863340,11230,11230,11230,11230,0
|
|
20240508,135200,9863340,11230,11230,11230,11230,0
|
|
20240508,135100,9863340,11230,11230,11230,11230,0
|
|
20240508,135000,9863340,11230,11230,11230,11230,0
|
|
20240508,134900,9863340,11230,11230,11230,11230,0
|
|
20240508,134800,9863340,11230,11230,11230,11230,0
|
|
20240508,134700,9863340,11230,11230,11230,11230,0
|
|
20240508,134600,9863340,11230,11230,11230,11230,0
|
|
20240508,134500,9863340,11230,11230,11230,11230,0
|
|
20240508,134400,9863340,11230,11230,11230,11230,0
|
|
20240508,134300,9863340,11230,11230,11230,11230,0
|
|
20240508,134200,9863340,11230,11230,11230,11230,0
|
|
20240508,134100,9863340,11230,11230,11230,11230,0
|
|
20240508,134000,9863340,11230,11230,11230,11230,0
|
|
20240508,133900,9863340,11230,11230,11230,11230,0
|
|
20240508,133800,9863340,11230,11230,11230,11230,0
|
|
20240508,133700,9863340,11230,11230,11230,11230,0
|
|
20240508,133600,9863340,11230,11230,11230,11230,0
|
|
20240508,133500,9863340,11230,11230,11230,11230,0
|
|
20240508,133400,9863340,11230,11230,11230,11230,0
|
|
20240508,133300,9863340,11230,11230,11230,11230,0
|
|
20240508,133200,9863340,11230,11230,11230,11230,0
|
|
20240508,133100,9863340,11230,11230,11230,11230,0
|
|
20240508,133000,9863340,11230,11230,11230,11230,0
|
|
20240508,132900,9863340,11230,11230,11230,11230,0
|
|
20240508,132800,9863340,11230,11230,11230,11230,0
|
|
20240508,132700,9863340,11230,11230,11230,11230,0
|
|
20240508,132600,9863340,11230,11230,11230,11230,0
|
|
20240508,132500,9863340,11230,11230,11230,11230,0
|
|
20240508,132400,9863340,11230,11230,11230,11230,1
|
|
20240508,132300,9852110,11100,11100,11100,11100,0
|
|
20240508,132200,9852110,11100,11100,11100,11100,0
|
|
20240508,132100,9852110,11100,11100,11100,11100,0
|
|
20240508,132000,9852110,11100,11100,11100,11100,0
|
|
20240508,131900,9852110,11100,11090,11100,11090,256
|
|
20240508,131800,7011620,10760,10760,10760,10760,0
|
|
20240508,131700,7011620,10760,10760,10760,10760,0
|
|
20240508,131600,7011620,10760,10760,10760,10760,0
|
|
20240508,131500,7011620,10760,10760,10760,10760,0
|
|
20240508,131400,7011620,10760,10760,10760,10760,0
|
|
20240508,131300,7011620,10760,10760,10760,10760,0
|
|
20240508,131200,7011620,10760,10760,10760,10760,0
|
|
20240508,131100,7011620,10760,10760,10760,10760,0
|
|
20240508,131000,7011620,10760,10760,10760,10760,0
|
|
20240508,130900,7011620,10760,10760,10760,10760,0
|
|
20240508,130800,7011620,10760,10760,10760,10760,150
|
|
20240508,130700,5397620,10710,10710,10710,10710,0
|
|
20240508,130600,5397620,10710,10710,10710,10710,0
|
|
20240508,130500,5397620,10710,10710,10710,10710,0
|
|
20240508,130400,5397620,10710,10710,10710,10710,0
|
|
20240508,130300,5397620,10710,10710,10710,10710,0
|
|
20240508,130200,5397620,10710,10710,10710,10710,0
|
|
20240508,130100,5397620,10710,10710,10710,10710,0
|
|
20240508,130000,5397620,10710,10710,10710,10710,0
|
|
20240508,125900,5397620,10710,10710,10710,10710,0
|
|
20240508,125800,5397620,10710,10710,10710,10710,0
|
|
20240508,125700,5397620,10710,10710,10710,10710,0
|
|
20240508,125600,5397620,10710,10710,10710,10710,0
|
|
20240508,125500,5397620,10710,10710,10710,10710,0
|
|
20240508,125400,5397620,10710,10710,10710,10710,0
|
|
20240508,125300,5397620,10710,10710,10710,10710,0
|
|
20240508,125200,5397620,10710,10710,10710,10710,0
|
|
20240508,125100,5397620,10710,10710,10710,10710,0
|
|
20240508,125000,5397620,10710,10710,10710,10710,0
|
|
20240508,124900,5397620,10710,10710,10710,10710,0
|
|
20240508,124800,5397620,10710,10710,10710,10710,0
|
|
20240508,124700,5397620,10710,10710,10710,10710,0
|
|
20240508,124600,5397620,10710,10710,10710,10710,0
|
|
20240508,124500,5397620,10710,10710,10710,10710,0
|
|
20240508,124400,5397620,10710,10710,10710,10710,0
|
|
20240508,124300,5397620,10710,10710,10710,10710,0
|
|
20240508,124200,5397620,10710,10710,10710,10710,0
|
|
20240508,124100,5397620,10710,10710,10710,10710,0
|
|
20240508,124000,5397620,10710,10710,10710,10710,0
|
|
20240508,123900,5397620,10710,10710,10710,10710,0
|
|
20240508,123800,5397620,10710,10710,10710,10710,0
|
|
20240508,123700,5397620,10710,10710,10710,10710,0
|
|
20240508,123600,5397620,10710,10710,10710,10710,0
|
|
20240508,123500,5397620,10710,10710,10710,10710,0
|
|
20240508,123400,5397620,10710,10710,10710,10710,0
|
|
20240508,123300,5397620,10710,10710,10710,10710,0
|
|
20240508,123200,5397620,10710,10710,10710,10710,0
|
|
20240508,123100,5397620,10710,10710,10710,10710,0
|
|
20240508,123000,5397620,10710,10710,10710,10710,0
|
|
20240508,122900,5397620,10710,10710,10710,10710,0
|
|
20240508,122800,5397620,10710,10710,10710,10710,0
|
|
20240508,122700,5397620,10710,10710,10710,10710,0
|
|
20240508,122600,5397620,10710,10710,10710,10710,0
|
|
20240508,122500,5397620,10710,10710,10710,10710,0
|
|
20240508,122400,5397620,10710,10710,10710,10710,0
|
|
20240508,122300,5397620,10710,10710,10710,10710,0
|
|
20240508,122200,5397620,10710,10710,10710,10710,0
|
|
20240508,122100,5397620,10710,10710,10710,10710,0
|
|
20240508,122000,5397620,10710,10710,10710,10710,0
|
|
20240508,121900,5397620,10710,10710,10710,10710,0
|
|
20240508,121800,5397620,10710,10710,10710,10710,0
|
|
20240508,121700,5397620,10710,10710,10710,10710,0
|
|
20240508,121600,5397620,10710,10710,10710,10710,0
|
|
20240508,121500,5397620,10710,10710,10710,10710,0
|
|
20240508,121400,5397620,10710,10710,10710,10710,0
|
|
20240508,121300,5397620,10710,10710,10710,10710,200
|
|
20240508,121200,3255620,11310,11310,11310,11310,0
|
|
20240508,121100,3255620,11310,11310,11310,11310,0
|
|
20240508,121000,3255620,11310,11310,11310,11310,0
|
|
20240508,120900,3255620,11310,11310,11310,11310,0
|
|
20240508,120800,3255620,11310,11310,11310,11310,0
|
|
20240508,120700,3255620,11310,11310,11310,11310,0
|
|
20240508,120600,3255620,11310,11310,11310,11310,0
|
|
20240508,120500,3255620,11310,11310,11310,11310,0
|
|
20240508,120400,3255620,11310,11310,11310,11310,0
|
|
20240508,120300,3255620,11310,11310,11310,11310,0
|
|
20240508,120200,3255620,11310,11310,11310,11310,0
|
|
20240508,120100,3255620,11310,11310,11310,11310,0
|
|
20240508,120000,3255620,11310,11310,11310,11310,0
|
|
20240508,115900,3255620,11310,11310,11310,11310,0
|
|
20240508,115800,3255620,11310,11310,11310,11310,0
|
|
20240508,115700,3255620,11310,11310,11310,11310,0
|
|
20240508,115600,3255620,11310,11310,11310,11310,0
|
|
20240508,115500,3255620,11310,11310,11310,11310,0
|
|
20240508,115400,3255620,11310,11310,11310,11310,0
|
|
20240508,115300,3255620,11310,11310,11310,11310,0
|
|
20240508,115200,3255620,11310,11310,11310,11310,0
|
|
20240508,115100,3255620,11310,11310,11310,11310,0
|
|
20240508,115000,3255620,11310,11310,11310,11310,0
|
|
20240508,114900,3255620,11310,11310,11310,11310,0
|
|
20240508,114800,3255620,11310,11310,11310,11310,0
|
|
20240508,114700,3255620,11310,11310,11310,11310,0
|
|
20240508,114600,3255620,11310,11310,11310,11310,0
|
|
20240508,114500,3255620,11310,11310,11310,11310,0
|
|
20240508,114400,3255620,11310,11310,11310,11310,0
|
|
20240508,114300,3255620,11310,11310,11310,11310,0
|
|
20240508,114200,3255620,11310,11310,11310,11310,0
|
|
20240508,114100,3255620,11310,11310,11310,11310,0
|
|
20240508,114000,3255620,11310,11310,11310,11310,0
|
|
20240508,113900,3255620,11310,11310,11310,11310,0
|
|
20240508,113800,3255620,11310,11310,11310,11310,0
|
|
20240508,113700,3255620,11310,11310,11310,11310,0
|
|
20240508,113600,3255620,11310,11310,11310,11310,0
|
|
20240508,113500,3255620,11310,11310,11310,11310,0
|
|
20240508,113400,3255620,11310,11310,11310,11310,0
|
|
20240508,113300,3255620,11310,11310,11310,11310,0
|
|
20240508,113200,3255620,11310,11310,11310,11310,0
|
|
20240508,113100,3255620,11310,11310,11310,11310,0
|
|
20240508,113000,3255620,11310,11310,11310,11310,0
|
|
20240508,112900,3255620,11310,11310,11310,11310,0
|
|
20240508,112800,3255620,11310,11310,11310,11310,0
|
|
20240508,112700,3255620,11310,11310,11310,11310,0
|
|
20240508,112600,3255620,11310,11310,11310,11310,0
|
|
20240508,112500,3255620,11310,11310,11310,11310,0
|
|
20240508,112400,3255620,11310,11310,11310,11310,0
|
|
20240508,112300,3255620,11310,11310,11310,11310,0
|
|
20240508,112200,3255620,11310,11310,11310,11310,0
|
|
20240508,112100,3255620,11310,11310,11310,11310,0
|
|
20240508,112000,3255620,11310,11310,11310,11310,0
|
|
20240508,111900,3255620,11310,11310,11310,11310,0
|
|
20240508,111800,3255620,11310,11310,11310,11310,0
|
|
20240508,111700,3255620,11310,11310,11310,11310,0
|
|
20240508,111600,3255620,11310,11310,11310,11310,0
|
|
20240508,111500,3255620,11310,11310,11310,11310,0
|
|
20240508,111400,3255620,11310,11310,11310,11310,0
|
|
20240508,111300,3255620,11310,11310,11310,11310,0
|
|
20240508,111200,3255620,11310,11310,11310,11310,0
|
|
20240508,111100,3255620,11310,11310,11310,11310,0
|
|
20240508,111000,3255620,11310,11310,11310,11310,0
|
|
20240508,110900,3255620,11310,11310,11310,11310,0
|
|
20240508,110800,3255620,11310,11310,11310,11310,0
|
|
20240508,110700,3255620,11310,11310,11310,11310,0
|
|
20240508,110600,3255620,11310,11310,11310,11310,0
|
|
20240508,110500,3255620,11310,11310,11310,11310,0
|
|
20240508,110400,3255620,11310,11310,11310,11310,0
|
|
20240508,110300,3255620,11310,11310,11310,11310,0
|
|
20240508,110200,3255620,11310,11310,11310,11310,0
|
|
20240508,110100,3255620,11310,11310,11310,11310,0
|
|
20240508,110000,3255620,11310,11310,11310,11310,0
|
|
20240508,105900,3255620,11310,11310,11310,11310,0
|
|
20240508,105800,3255620,11310,11310,11310,11310,0
|
|
20240508,105700,3255620,11310,11310,11310,11310,0
|
|
20240508,105600,3255620,11310,11310,11310,11310,0
|
|
20240508,105500,3255620,11310,11310,11310,11310,0
|
|
20240508,105400,3255620,11310,11310,11310,11310,0
|
|
20240508,105300,3255620,11310,11310,11310,11310,0
|
|
20240508,105200,3255620,11310,11310,11310,11310,0
|
|
20240508,105100,3255620,11310,11310,11310,11310,0
|
|
20240508,105000,3255620,11310,11310,11310,11310,0
|
|
20240508,104900,3255620,11310,11310,11310,11310,0
|
|
20240508,104800,3255620,11310,11310,11310,11310,0
|
|
20240508,104700,3255620,11310,11310,11310,11310,0
|
|
20240508,104600,3255620,11310,11310,11310,11310,0
|
|
20240508,104500,3255620,11310,11310,11310,11310,0
|
|
20240508,104400,3255620,11310,11310,11310,11310,0
|
|
20240508,104300,3255620,11310,11310,11310,11310,0
|
|
20240508,104200,3255620,11310,11310,11310,11310,0
|
|
20240508,104100,3255620,11310,11310,11310,11310,0
|
|
20240508,104000,3255620,11310,11310,11310,11310,0
|
|
20240508,103900,3255620,11310,11310,11310,11310,0
|
|
20240508,103800,3255620,11310,11310,11310,11310,0
|
|
20240508,103700,3255620,11310,11310,11310,11310,0
|
|
20240508,103600,3255620,11310,11310,11310,11310,0
|
|
20240508,103500,3255620,11310,11310,11310,11310,0
|
|
20240508,103400,3255620,11310,11310,11310,11310,0
|
|
20240508,103300,3255620,11310,11310,11310,11310,0
|
|
20240508,103200,3255620,11310,11310,11310,11310,0
|
|
20240508,103100,3255620,11310,11310,11310,11310,0
|
|
20240508,103000,3255620,11310,11310,11310,11310,0
|
|
20240508,102900,3255620,11310,11310,11310,11310,0
|
|
20240508,102800,3255620,11310,11310,11310,11310,0
|
|
20240508,102700,3255620,11310,11310,11310,11310,0
|
|
20240508,102600,3255620,11310,11310,11310,11310,0
|
|
20240508,102500,3255620,11310,11310,11310,11310,0
|
|
20240508,102400,3255620,11310,11310,11310,11310,0
|
|
20240508,102300,3255620,11310,11310,11310,11310,0
|
|
20240508,102200,3255620,11310,11310,11310,11310,0
|
|
20240508,102100,3255620,11310,11310,11310,11310,0
|
|
20240508,102000,3255620,11310,11310,11310,11310,0
|
|
20240508,101900,3255620,11310,11310,11310,11310,0
|
|
20240508,101800,3255620,11310,11310,11310,11310,0
|
|
20240508,101700,3255620,11310,11310,11310,11310,0
|
|
20240508,101600,3255620,11310,11310,11310,11310,0
|
|
20240508,101500,3255620,11310,11310,11310,11310,0
|
|
20240508,101400,3255620,11310,11310,11310,11310,0
|
|
20240508,101300,3255620,11310,11310,11310,11310,0
|
|
20240508,101200,3255620,11310,11310,11310,11310,0
|
|
20240508,101100,3255620,11310,11310,11310,11310,0
|
|
20240508,101000,3255620,11310,11310,11310,11310,1
|
|
20240508,100900,3244310,10710,10710,10710,10710,0
|
|
20240508,100800,3244310,10710,11000,11000,10710,2
|
|
20240508,100700,3222600,11320,11280,11320,11280,281
|
|
20240508,100600,45560,11360,11360,11360,11360,0
|
|
20240508,100500,45560,11360,11360,11360,11360,0
|
|
20240508,100400,45560,11360,11360,11360,11360,0
|
|
20240508,100300,45560,11360,11360,11360,11360,0
|
|
20240508,100200,45560,11360,11360,11360,11360,0
|
|
20240508,100100,45560,11360,11360,11360,11360,0
|
|
20240508,100000,45560,11360,11360,11360,11360,0
|
|
20240508,095900,45560,11360,11360,11360,11360,0
|
|
20240508,095800,45560,11360,11360,11360,11360,0
|
|
20240508,095700,45560,11360,11360,11360,11360,0
|
|
20240508,095600,45560,11360,11360,11360,11360,0
|
|
20240508,095500,45560,11360,11360,11360,11360,0
|
|
20240508,095400,45560,11360,11360,11360,11360,0
|
|
20240508,095300,45560,11360,11360,11360,11360,0
|
|
20240508,095200,45560,11360,11360,11360,11360,0
|
|
20240508,095100,45560,11360,11360,11360,11360,0
|
|
20240508,095000,45560,11360,11360,11360,11360,0
|
|
20240508,094900,45560,11360,11360,11360,11360,0
|
|
20240508,094800,45560,11360,11360,11360,11360,0
|
|
20240508,094700,45560,11360,11360,11360,11360,0
|
|
20240508,094600,45560,11360,11360,11360,11360,0
|
|
20240508,094500,45560,11360,11360,11360,11360,0
|
|
20240508,094400,45560,11360,11360,11360,11360,0
|
|
20240508,094300,45560,11360,11360,11360,11360,0
|
|
20240508,094200,45560,11360,11360,11360,11360,0
|
|
20240508,094100,45560,11360,11360,11360,11360,0
|
|
20240508,094000,45560,11360,11360,11360,11360,0
|
|
20240508,093900,45560,11360,11360,11360,11360,0
|
|
20240508,093800,45560,11360,11360,11360,11360,0
|
|
20240508,093700,45560,11360,11360,11360,11360,0
|
|
20240508,093600,45560,11360,11360,11360,11360,0
|
|
20240508,093500,45560,11360,11360,11360,11360,0
|
|
20240508,093400,45560,11360,11360,11360,11360,0
|
|
20240508,093300,45560,11360,11360,11360,11360,0
|
|
20240508,093200,45560,11360,11360,11360,11360,0
|
|
20240508,093100,45560,11360,11360,11360,11360,0
|
|
20240508,093000,45560,11360,11360,11360,11360,1
|
|
20240508,092900,34200,10710,10710,10710,10710,1
|
|
20240508,092800,23490,11990,11990,11990,11990,0
|
|
20240508,092700,23490,11990,11990,11990,11990,0
|
|
20240508,092600,23490,11990,11990,11990,11990,0
|
|
20240508,092500,23490,11990,11990,11990,11990,0
|
|
20240508,092400,23490,11990,11990,11990,11990,0
|
|
20240508,092300,23490,11990,11990,11990,11990,0
|
|
20240508,092200,23490,11990,11990,11990,11990,0
|
|
20240508,092100,23490,11990,11990,11990,11990,0
|
|
20240508,092000,23490,11990,11990,11990,11990,0
|
|
20240508,091900,23490,11990,11990,11990,11990,0
|
|
20240508,091800,23490,11990,11990,11990,11990,0
|
|
20240508,091700,23490,11990,11990,11990,11990,0
|
|
20240508,091600,23490,11990,11990,11990,11990,0
|
|
20240508,091500,23490,11990,11990,11990,11990,0
|
|
20240508,091400,23490,11990,11990,11990,11990,0
|
|
20240508,091300,23490,11990,11990,11990,11990,0
|
|
20240508,091200,23490,11990,11990,11990,11990,0
|
|
20240508,091100,23490,11990,11990,11990,11990,0
|
|
20240508,091000,23490,11990,11990,11990,11990,0
|
|
20240508,090900,23490,11990,11990,11990,11990,0
|
|
20240508,090800,23490,11990,11990,11990,11990,0
|
|
20240508,090700,23490,11990,11990,11990,11990,0
|
|
20240508,090600,23490,11990,11990,11990,11990,0
|
|
20240508,090500,23490,11990,11990,11990,11990,0
|
|
20240508,090400,23490,11990,11500,11990,11500,2
|
|
20240508,090300,0,11160,11160,11160,11160,0
|
|
20240508,090200,0,11160,11160,11160,11160,0
|
|
20240508,090100,0,11160,11160,11160,11160,0
|
|
20240508,090000,0,11160,11160,11160,11160,0
|