716 lines
34 KiB
CSV
716 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,205300,6580290,15400,15400,15400,15400,176
|
|
20240402,205200,6580290,15400,15400,15400,15400,0
|
|
20240402,205100,6580290,15400,15400,15400,15400,0
|
|
20240402,205000,6580290,15400,15400,15400,15400,0
|
|
20240402,204900,6580290,15400,15400,15400,15400,0
|
|
20240402,204800,6580290,15400,15400,15400,15400,0
|
|
20240402,204700,6580290,15400,15400,15400,15400,0
|
|
20240402,204600,6580290,15400,15400,15400,15400,0
|
|
20240402,204500,6580290,15400,15400,15400,15400,0
|
|
20240402,204400,6580290,15400,15400,15400,15400,0
|
|
20240402,204300,6580290,15400,15400,15400,15400,0
|
|
20240402,204200,6580290,15400,15400,15400,15400,0
|
|
20240402,204100,6580290,15400,15400,15400,15400,0
|
|
20240402,204000,6580290,15400,15400,15400,15400,0
|
|
20240402,203900,6580290,15400,15400,15400,15400,0
|
|
20240402,203800,6580290,15400,15400,15400,15400,0
|
|
20240402,203700,6580290,15400,15400,15400,15400,0
|
|
20240402,203600,6580290,15400,15400,15400,15400,0
|
|
20240402,203500,6580290,15400,15400,15400,15400,0
|
|
20240402,203400,6580290,15400,15400,15400,15400,0
|
|
20240402,203300,6580290,15400,15400,15400,15400,0
|
|
20240402,203200,6580290,15400,15400,15400,15400,0
|
|
20240402,203100,6580290,15400,15400,15400,15400,0
|
|
20240402,203000,6580290,15400,15400,15400,15400,0
|
|
20240402,202900,6580290,15400,15400,15400,15400,0
|
|
20240402,202800,6580290,15400,15400,15400,15400,0
|
|
20240402,202700,6580290,15400,15400,15400,15400,0
|
|
20240402,202600,6580290,15400,15400,15400,15400,0
|
|
20240402,202500,6580290,15400,15400,15400,15400,0
|
|
20240402,202400,6580290,15400,15400,15400,15400,0
|
|
20240402,202300,6580290,15400,15400,15400,15400,176
|
|
20240402,202200,6580290,15400,15400,15400,15400,0
|
|
20240402,202100,6580290,15400,15400,15400,15400,0
|
|
20240402,202000,6580290,15400,15400,15400,15400,0
|
|
20240402,201900,6580290,15400,15400,15400,15400,0
|
|
20240402,201800,6580290,15400,15400,15400,15400,0
|
|
20240402,201700,6580290,15400,15400,15400,15400,0
|
|
20240402,201600,6580290,15400,15400,15400,15400,0
|
|
20240402,201500,6580290,15400,15400,15400,15400,0
|
|
20240402,201400,6580290,15400,15400,15400,15400,0
|
|
20240402,201300,6580290,15400,15400,15400,15400,0
|
|
20240402,201200,6580290,15400,15400,15400,15400,0
|
|
20240402,201100,6580290,15400,15400,15400,15400,0
|
|
20240402,201000,6580290,15400,15400,15400,15400,0
|
|
20240402,200900,6580290,15400,15400,15400,15400,0
|
|
20240402,200800,6580290,15400,15400,15400,15400,0
|
|
20240402,200700,6580290,15400,15400,15400,15400,0
|
|
20240402,200600,6580290,15400,15400,15400,15400,0
|
|
20240402,200500,6580290,15400,15400,15400,15400,0
|
|
20240402,200400,6580290,15400,15400,15400,15400,0
|
|
20240402,200300,6580290,15400,15400,15400,15400,0
|
|
20240402,200200,6580290,15400,15400,15400,15400,0
|
|
20240402,200100,6580290,15400,15400,15400,15400,0
|
|
20240402,200000,6580290,15400,15400,15400,15400,0
|
|
20240402,195900,6580290,15400,15400,15400,15400,0
|
|
20240402,195800,6580290,15400,15400,15400,15400,0
|
|
20240402,195700,6580290,15400,15400,15400,15400,0
|
|
20240402,195600,6580290,15400,15400,15400,15400,0
|
|
20240402,195500,6580290,15400,15400,15400,15400,0
|
|
20240402,195400,6580290,15400,15400,15400,15400,0
|
|
20240402,195300,6580290,15400,15400,15400,15400,176
|
|
20240402,195200,6580290,15400,15400,15400,15400,0
|
|
20240402,195100,6580290,15400,15400,15400,15400,0
|
|
20240402,195000,6580290,15400,15400,15400,15400,0
|
|
20240402,194900,6580290,15400,15400,15400,15400,0
|
|
20240402,194800,6580290,15400,15400,15400,15400,0
|
|
20240402,194700,6580290,15400,15400,15400,15400,0
|
|
20240402,194600,6580290,15400,15400,15400,15400,0
|
|
20240402,194500,6580290,15400,15400,15400,15400,0
|
|
20240402,194400,6580290,15400,15400,15400,15400,0
|
|
20240402,194300,6580290,15400,15400,15400,15400,0
|
|
20240402,194200,6580290,15400,15400,15400,15400,0
|
|
20240402,194100,6580290,15400,15400,15400,15400,0
|
|
20240402,194000,6580290,15400,15400,15400,15400,0
|
|
20240402,193900,6580290,15400,15400,15400,15400,0
|
|
20240402,193800,6580290,15400,15400,15400,15400,0
|
|
20240402,193700,6580290,15400,15400,15400,15400,0
|
|
20240402,193600,6580290,15400,15400,15400,15400,0
|
|
20240402,193500,6580290,15400,15400,15400,15400,0
|
|
20240402,193400,6580290,15400,15400,15400,15400,0
|
|
20240402,193300,6580290,15400,15400,15400,15400,0
|
|
20240402,193200,6580290,15400,15400,15400,15400,0
|
|
20240402,193100,6580290,15400,15400,15400,15400,0
|
|
20240402,193000,6580290,15400,15400,15400,15400,0
|
|
20240402,192900,6580290,15400,15400,15400,15400,0
|
|
20240402,192800,6580290,15400,15400,15400,15400,0
|
|
20240402,192700,6580290,15400,15400,15400,15400,0
|
|
20240402,192600,6580290,15400,15400,15400,15400,0
|
|
20240402,192500,6580290,15400,15400,15400,15400,0
|
|
20240402,192400,6580290,15400,15400,15400,15400,0
|
|
20240402,192300,6580290,15400,15400,15400,15400,176
|
|
20240402,192200,6580290,15400,15400,15400,15400,0
|
|
20240402,192100,6580290,15400,15400,15400,15400,0
|
|
20240402,192000,6580290,15400,15400,15400,15400,0
|
|
20240402,191900,6580290,15400,15400,15400,15400,0
|
|
20240402,191800,6580290,15400,15400,15400,15400,0
|
|
20240402,191700,6580290,15400,15400,15400,15400,0
|
|
20240402,191600,6580290,15400,15400,15400,15400,0
|
|
20240402,191500,6580290,15400,15400,15400,15400,0
|
|
20240402,191400,6580290,15400,15400,15400,15400,0
|
|
20240402,191300,6580290,15400,15400,15400,15400,0
|
|
20240402,191200,6580290,15400,15400,15400,15400,0
|
|
20240402,191100,6580290,15400,15400,15400,15400,0
|
|
20240402,191000,6580290,15400,15400,15400,15400,0
|
|
20240402,190900,6580290,15400,15400,15400,15400,0
|
|
20240402,190800,6580290,15400,15400,15400,15400,0
|
|
20240402,190700,6580290,15400,15400,15400,15400,0
|
|
20240402,190600,6580290,15400,15400,15400,15400,0
|
|
20240402,190500,6580290,15400,15400,15400,15400,0
|
|
20240402,190400,6580290,15400,15400,15400,15400,0
|
|
20240402,190300,6580290,15400,15400,15400,15400,0
|
|
20240402,190200,6580290,15400,15400,15400,15400,0
|
|
20240402,190100,6580290,15400,15400,15400,15400,0
|
|
20240402,190000,6580290,15400,15400,15400,15400,0
|
|
20240402,185900,6580290,15400,15400,15400,15400,0
|
|
20240402,185800,6580290,15400,15400,15400,15400,0
|
|
20240402,185700,6580290,15400,15400,15400,15400,0
|
|
20240402,185600,6580290,15400,15400,15400,15400,0
|
|
20240402,185500,6580290,15400,15400,15400,15400,0
|
|
20240402,185400,6580290,15400,15400,15400,15400,0
|
|
20240402,185300,6580290,15400,15400,15400,15400,176
|
|
20240402,185200,6580290,15400,15400,15400,15400,0
|
|
20240402,185100,6580290,15400,15400,15400,15400,0
|
|
20240402,185000,6580290,15400,15400,15400,15400,0
|
|
20240402,184900,6580290,15400,15400,15400,15400,0
|
|
20240402,184800,6580290,15400,15400,15400,15400,0
|
|
20240402,184700,6580290,15400,15400,15400,15400,0
|
|
20240402,184600,6580290,15400,15400,15400,15400,0
|
|
20240402,184500,6580290,15400,15400,15400,15400,0
|
|
20240402,184400,6580290,15400,15400,15400,15400,0
|
|
20240402,184300,6580290,15400,15400,15400,15400,0
|
|
20240402,184200,6580290,15400,15400,15400,15400,0
|
|
20240402,184100,6580290,15400,15400,15400,15400,0
|
|
20240402,184000,6580290,15400,15400,15400,15400,0
|
|
20240402,183900,6580290,15400,15400,15400,15400,0
|
|
20240402,183800,6580290,15400,15400,15400,15400,0
|
|
20240402,183700,6580290,15400,15400,15400,15400,0
|
|
20240402,183600,6580290,15400,15400,15400,15400,0
|
|
20240402,183500,6580290,15400,15400,15400,15400,0
|
|
20240402,183400,6580290,15400,15400,15400,15400,0
|
|
20240402,183300,6580290,15400,15400,15400,15400,0
|
|
20240402,183200,6580290,15400,15400,15400,15400,0
|
|
20240402,183100,6580290,15400,15400,15400,15400,0
|
|
20240402,183000,6580290,15400,15400,15400,15400,0
|
|
20240402,182900,6580290,15400,15400,15400,15400,0
|
|
20240402,182800,6580290,15400,15400,15400,15400,0
|
|
20240402,182700,6580290,15400,15400,15400,15400,0
|
|
20240402,182600,6580290,15400,15400,15400,15400,0
|
|
20240402,182500,6580290,15400,15400,15400,15400,0
|
|
20240402,182400,6580290,15400,15400,15400,15400,0
|
|
20240402,182300,6580290,15400,15400,15400,15400,176
|
|
20240402,182200,6580290,15400,15400,15400,15400,0
|
|
20240402,182100,6580290,15400,15400,15400,15400,0
|
|
20240402,182000,6580290,15400,15400,15400,15400,0
|
|
20240402,181900,6580290,15400,15400,15400,15400,0
|
|
20240402,181800,6580290,15400,15400,15400,15400,0
|
|
20240402,181700,6580290,15400,15400,15400,15400,0
|
|
20240402,181600,6580290,15400,15400,15400,15400,0
|
|
20240402,181500,6580290,15400,15400,15400,15400,0
|
|
20240402,181400,6580290,15400,15400,15400,15400,0
|
|
20240402,181300,6580290,15400,15400,15400,15400,0
|
|
20240402,181200,6580290,15400,15400,15400,15400,0
|
|
20240402,181100,6580290,15400,15400,15400,15400,0
|
|
20240402,181000,6580290,15400,15400,15400,15400,0
|
|
20240402,180900,6580290,15400,15400,15400,15400,0
|
|
20240402,180800,6580290,15400,15400,15400,15400,0
|
|
20240402,180700,6580290,15400,15400,15400,15400,0
|
|
20240402,180600,6580290,15400,15400,15400,15400,0
|
|
20240402,180500,6580290,15400,15400,15400,15400,0
|
|
20240402,180400,6580290,15400,15400,15400,15400,0
|
|
20240402,180300,6580290,15400,15400,15400,15400,0
|
|
20240402,180200,6580290,15400,15400,15400,15400,0
|
|
20240402,180100,6580290,15400,15400,15400,15400,0
|
|
20240402,180000,6580290,15400,15400,15400,15400,0
|
|
20240402,175900,6580290,15400,15400,15400,15400,0
|
|
20240402,175800,6580290,15400,15400,15400,15400,0
|
|
20240402,175700,6580290,15400,15400,15400,15400,0
|
|
20240402,175600,6580290,15400,15400,15400,15400,0
|
|
20240402,175500,6580290,15400,15400,15400,15400,0
|
|
20240402,175400,6580290,15400,15400,15400,15400,0
|
|
20240402,175300,6580290,15400,15400,15400,15400,176
|
|
20240402,175200,6580290,15400,15400,15400,15400,0
|
|
20240402,175100,6580290,15400,15400,15400,15400,0
|
|
20240402,175000,6580290,15400,15400,15400,15400,0
|
|
20240402,174900,6580290,15400,15400,15400,15400,0
|
|
20240402,174800,6580290,15400,15400,15400,15400,0
|
|
20240402,174700,6580290,15400,15400,15400,15400,0
|
|
20240402,174600,6580290,15400,15400,15400,15400,0
|
|
20240402,174500,6580290,15400,15400,15400,15400,0
|
|
20240402,174400,6580290,15400,15400,15400,15400,0
|
|
20240402,174300,6580290,15400,15400,15400,15400,0
|
|
20240402,174200,6580290,15400,15400,15400,15400,0
|
|
20240402,174100,6580290,15400,15400,15400,15400,0
|
|
20240402,174000,6580290,15400,15400,15400,15400,0
|
|
20240402,173900,6580290,15400,15400,15400,15400,0
|
|
20240402,173800,6580290,15400,15400,15400,15400,0
|
|
20240402,173700,6580290,15400,15400,15400,15400,0
|
|
20240402,173600,6580290,15400,15400,15400,15400,0
|
|
20240402,173500,6580290,15400,15400,15400,15400,0
|
|
20240402,173400,6580290,15400,15400,15400,15400,0
|
|
20240402,173300,6580290,15400,15400,15400,15400,0
|
|
20240402,173200,6580290,15400,15400,15400,15400,0
|
|
20240402,173100,6580290,15400,15400,15400,15400,0
|
|
20240402,173000,6580290,15400,15400,15400,15400,0
|
|
20240402,172900,6580290,15400,15400,15400,15400,0
|
|
20240402,172800,6580290,15400,15400,15400,15400,0
|
|
20240402,172700,6580290,15400,15400,15400,15400,0
|
|
20240402,172600,6580290,15400,15400,15400,15400,0
|
|
20240402,172500,6580290,15400,15400,15400,15400,0
|
|
20240402,172400,6580290,15400,15400,15400,15400,0
|
|
20240402,172300,6580290,15400,15400,15400,15400,176
|
|
20240402,172200,6580290,15400,15400,15400,15400,0
|
|
20240402,172100,6580290,15400,15400,15400,15400,0
|
|
20240402,172000,6580290,15400,15400,15400,15400,0
|
|
20240402,171900,6580290,15400,15400,15400,15400,0
|
|
20240402,171800,6580290,15400,15400,15400,15400,0
|
|
20240402,171700,6580290,15400,15400,15400,15400,0
|
|
20240402,171600,6580290,15400,15400,15400,15400,0
|
|
20240402,171500,6580290,15400,15400,15400,15400,0
|
|
20240402,171400,6580290,15400,15400,15400,15400,0
|
|
20240402,171300,6580290,15400,15400,15400,15400,0
|
|
20240402,171200,6580290,15400,15400,15400,15400,0
|
|
20240402,171100,6580290,15400,15400,15400,15400,0
|
|
20240402,171000,6580290,15400,15400,15400,15400,0
|
|
20240402,170900,6580290,15400,15400,15400,15400,0
|
|
20240402,170800,6580290,15400,15400,15400,15400,0
|
|
20240402,170700,6580290,15400,15400,15400,15400,0
|
|
20240402,170600,6580290,15400,15400,15400,15400,0
|
|
20240402,170500,6580290,15400,15400,15400,15400,0
|
|
20240402,170400,6580290,15400,15400,15400,15400,0
|
|
20240402,170300,6580290,15400,15400,15400,15400,0
|
|
20240402,170200,6580290,15400,15400,15400,15400,0
|
|
20240402,170100,6580290,15400,15400,15400,15400,0
|
|
20240402,170000,6580290,15400,15400,15400,15400,0
|
|
20240402,165900,6580290,15400,15400,15400,15400,0
|
|
20240402,165800,6580290,15400,15400,15400,15400,0
|
|
20240402,165700,6580290,15400,15400,15400,15400,0
|
|
20240402,165600,6580290,15400,15400,15400,15400,0
|
|
20240402,165500,6580290,15400,15400,15400,15400,0
|
|
20240402,165400,6580290,15400,15400,15400,15400,0
|
|
20240402,165300,6580290,15400,15400,15400,15400,176
|
|
20240402,165200,6580290,15400,15400,15400,15400,0
|
|
20240402,165100,6580290,15400,15400,15400,15400,0
|
|
20240402,165000,6580290,15400,15400,15400,15400,0
|
|
20240402,164900,6580290,15400,15400,15400,15400,0
|
|
20240402,164800,6580290,15400,15400,15400,15400,0
|
|
20240402,164700,6580290,15400,15400,15400,15400,0
|
|
20240402,164600,6580290,15400,15400,15400,15400,0
|
|
20240402,164500,6580290,15400,15400,15400,15400,0
|
|
20240402,164400,6580290,15400,15400,15400,15400,0
|
|
20240402,164300,6580290,15400,15400,15400,15400,0
|
|
20240402,164200,6580290,15400,15400,15400,15400,0
|
|
20240402,164100,6580290,15400,15400,15400,15400,0
|
|
20240402,164000,6580290,15400,15400,15400,15400,0
|
|
20240402,163900,6580290,15400,15400,15400,15400,0
|
|
20240402,163800,6580290,15400,15400,15400,15400,0
|
|
20240402,163700,6580290,15400,15400,15400,15400,0
|
|
20240402,163600,6580290,15400,15400,15400,15400,0
|
|
20240402,163500,6580290,15400,15400,15400,15400,0
|
|
20240402,163400,6580290,15400,15400,15400,15400,0
|
|
20240402,163300,6580290,15400,15400,15400,15400,0
|
|
20240402,163200,6580290,15400,15400,15400,15400,0
|
|
20240402,163100,6580290,15400,15400,15400,15400,0
|
|
20240402,163000,6580290,15400,15400,15400,15400,0
|
|
20240402,162900,6580290,15400,15400,15400,15400,0
|
|
20240402,162800,6580290,15400,15400,15400,15400,0
|
|
20240402,162700,6580290,15400,15400,15400,15400,0
|
|
20240402,162600,6580290,15400,15400,15400,15400,0
|
|
20240402,162500,6580290,15400,15400,15400,15400,0
|
|
20240402,162400,6580290,15400,15400,15400,15400,0
|
|
20240402,162300,6580290,15400,15400,15400,15400,176
|
|
20240402,162200,6580290,15400,15400,15400,15400,0
|
|
20240402,162100,6580290,15400,15400,15400,15400,0
|
|
20240402,162000,6580290,15400,15400,15400,15400,0
|
|
20240402,161900,6580290,15400,15400,15400,15400,0
|
|
20240402,161800,6580290,15400,15400,15400,15400,0
|
|
20240402,161700,6580290,15400,15400,15400,15400,0
|
|
20240402,161600,6580290,15400,15400,15400,15400,0
|
|
20240402,161500,6580290,15400,15400,15400,15400,0
|
|
20240402,161400,6580290,15400,15400,15400,15400,0
|
|
20240402,161300,6580290,15400,15400,15400,15400,0
|
|
20240402,161200,6580290,15400,15400,15400,15400,0
|
|
20240402,161100,6580290,15400,15400,15400,15400,0
|
|
20240402,161000,6580290,15400,15400,15400,15400,0
|
|
20240402,160900,6580290,15400,15400,15400,15400,0
|
|
20240402,160800,6580290,15400,15400,15400,15400,0
|
|
20240402,160700,6580290,15400,15400,15400,15400,0
|
|
20240402,160600,6580290,15400,15400,15400,15400,0
|
|
20240402,160500,6580290,15400,15400,15400,15400,0
|
|
20240402,160400,6580290,15400,15400,15400,15400,0
|
|
20240402,160300,6580290,15400,15400,15400,15400,0
|
|
20240402,160200,6580290,15400,15400,15400,15400,0
|
|
20240402,160100,6580290,15400,15400,15400,15400,0
|
|
20240402,160000,6580290,15400,15400,15400,15400,0
|
|
20240402,155900,6580290,15400,15400,15400,15400,0
|
|
20240402,155800,6580290,15400,15400,15400,15400,0
|
|
20240402,155700,6580290,15400,15400,15400,15400,0
|
|
20240402,155600,6580290,15400,15400,15400,15400,0
|
|
20240402,155500,6580290,15400,15400,15400,15400,0
|
|
20240402,155400,6580290,15400,15400,15400,15400,0
|
|
20240402,155300,6580290,15400,15400,15400,15400,176
|
|
20240402,155200,6580290,15400,15400,15400,15400,0
|
|
20240402,155100,6580290,15400,15400,15400,15400,0
|
|
20240402,155000,6580290,15400,15400,15400,15400,0
|
|
20240402,154900,6580290,15400,15400,15400,15400,0
|
|
20240402,154800,6580290,15400,15400,15400,15400,0
|
|
20240402,154700,6580290,15400,15400,15400,15400,0
|
|
20240402,154600,6580290,15400,15400,15400,15400,0
|
|
20240402,154500,6580290,15400,15400,15400,15400,0
|
|
20240402,154400,6580290,15400,15400,15400,15400,0
|
|
20240402,154300,6580290,15400,15400,15400,15400,0
|
|
20240402,154200,6580290,15400,15400,15400,15400,0
|
|
20240402,154100,6580290,15400,15400,15400,15400,0
|
|
20240402,154000,6580290,15400,15400,15400,15400,0
|
|
20240402,153900,6580290,15400,15400,15400,15400,0
|
|
20240402,153800,6580290,15400,15400,15400,15400,0
|
|
20240402,153700,6580290,15400,15400,15400,15400,0
|
|
20240402,153600,6580290,15400,15400,15400,15400,0
|
|
20240402,153500,6580290,15400,15400,15400,15400,0
|
|
20240402,153400,6580290,15400,15400,15400,15400,0
|
|
20240402,153300,6580290,15400,15400,15400,15400,0
|
|
20240402,153200,6580290,15400,15400,15400,15400,0
|
|
20240402,153100,6580290,15400,15400,15400,15400,0
|
|
20240402,153000,6580290,15400,15400,15400,15400,176
|
|
20240402,152900,3869890,15430,15430,15430,15430,0
|
|
20240402,152800,3869890,15430,15430,15430,15430,0
|
|
20240402,152700,3869890,15430,15430,15430,15430,0
|
|
20240402,152600,3869890,15430,15430,15430,15430,0
|
|
20240402,152500,3869890,15430,15430,15430,15430,0
|
|
20240402,152400,3869890,15430,15430,15430,15430,0
|
|
20240402,152300,3869890,15430,15430,15430,15430,0
|
|
20240402,152200,3869890,15430,15430,15430,15430,0
|
|
20240402,152100,3869890,15430,15430,15430,15430,0
|
|
20240402,152000,3869890,15430,15430,15430,15430,0
|
|
20240402,151900,3869890,15430,15430,15430,15430,0
|
|
20240402,151800,3869890,15430,15430,15430,15430,0
|
|
20240402,151700,3869890,15430,15430,15430,15430,0
|
|
20240402,151600,3869890,15430,15430,15430,15430,0
|
|
20240402,151500,3869890,15430,15430,15430,15430,0
|
|
20240402,151400,3869890,15430,15430,15430,15430,0
|
|
20240402,151300,3869890,15430,15430,15430,15430,0
|
|
20240402,151200,3869890,15430,15430,15430,15430,0
|
|
20240402,151100,3869890,15430,15430,15430,15430,0
|
|
20240402,151000,3869890,15430,15430,15430,15430,0
|
|
20240402,150900,3869890,15430,15430,15430,15430,0
|
|
20240402,150800,3869890,15430,15430,15430,15430,0
|
|
20240402,150700,3869890,15430,15430,15430,15430,0
|
|
20240402,150600,3869890,15430,15430,15430,15430,0
|
|
20240402,150500,3869890,15430,15430,15430,15430,0
|
|
20240402,150400,3869890,15430,15430,15430,15430,0
|
|
20240402,150300,3869890,15430,15430,15430,15430,0
|
|
20240402,150200,3869890,15430,15430,15430,15430,1
|
|
20240402,150100,3854460,15140,15140,15140,15140,0
|
|
20240402,150000,3854460,15140,15140,15140,15140,0
|
|
20240402,145900,3854460,15140,15140,15140,15140,0
|
|
20240402,145800,3854460,15140,15140,15140,15140,0
|
|
20240402,145700,3854460,15140,15140,15140,15140,0
|
|
20240402,145600,3854460,15140,15140,15140,15140,0
|
|
20240402,145500,3854460,15140,15140,15140,15140,0
|
|
20240402,145400,3854460,15140,15140,15140,15140,0
|
|
20240402,145300,3854460,15140,15140,15140,15140,0
|
|
20240402,145200,3854460,15140,15140,15140,15140,0
|
|
20240402,145100,3854460,15140,15140,15140,15140,0
|
|
20240402,145000,3854460,15140,15140,15140,15140,0
|
|
20240402,144900,3854460,15140,15140,15140,15140,0
|
|
20240402,144800,3854460,15140,15140,15140,15140,0
|
|
20240402,144700,3854460,15140,15140,15140,15140,29
|
|
20240402,144600,3415400,15150,15200,15200,15150,109
|
|
20240402,144500,1760800,15200,15200,15200,15200,0
|
|
20240402,144400,1760800,15200,15200,15200,15200,0
|
|
20240402,144300,1760800,15200,15200,15200,15200,0
|
|
20240402,144200,1760800,15200,15200,15200,15200,0
|
|
20240402,144100,1760800,15200,15200,15200,15200,1
|
|
20240402,144000,1745600,15490,15490,15490,15490,0
|
|
20240402,143900,1745600,15490,15490,15490,15490,0
|
|
20240402,143800,1745600,15490,15490,15490,15490,0
|
|
20240402,143700,1745600,15490,15490,15490,15490,0
|
|
20240402,143600,1745600,15490,15490,15490,15490,0
|
|
20240402,143500,1745600,15490,15490,15490,15490,0
|
|
20240402,143400,1745600,15490,15490,15490,15490,0
|
|
20240402,143300,1745600,15490,15490,15490,15490,0
|
|
20240402,143200,1745600,15490,15490,15490,15490,1
|
|
20240402,143100,1730110,15490,15490,15490,15490,0
|
|
20240402,143000,1730110,15490,15400,15490,15400,50
|
|
20240402,142900,959390,15400,15400,15400,15400,0
|
|
20240402,142800,959390,15400,15400,15400,15400,0
|
|
20240402,142700,959390,15400,15400,15400,15400,0
|
|
20240402,142600,959390,15400,15400,15400,15400,0
|
|
20240402,142500,959390,15400,15400,15400,15400,0
|
|
20240402,142400,959390,15400,15400,15400,15400,0
|
|
20240402,142300,959390,15400,15400,15400,15400,0
|
|
20240402,142200,959390,15400,15400,15400,15400,0
|
|
20240402,142100,959390,15400,15400,15400,15400,0
|
|
20240402,142000,959390,15400,15400,15400,15400,0
|
|
20240402,141900,959390,15400,15400,15400,15400,0
|
|
20240402,141800,959390,15400,15400,15400,15400,0
|
|
20240402,141700,959390,15400,15400,15400,15400,0
|
|
20240402,141600,959390,15400,15400,15400,15400,0
|
|
20240402,141500,959390,15400,15400,15400,15400,0
|
|
20240402,141400,959390,15400,15400,15400,15400,0
|
|
20240402,141300,959390,15400,15400,15400,15400,1
|
|
20240402,141200,943990,15400,15400,15400,15400,0
|
|
20240402,141100,943990,15400,15400,15400,15400,0
|
|
20240402,141000,943990,15400,15400,15400,15400,0
|
|
20240402,140900,943990,15400,15400,15400,15400,0
|
|
20240402,140800,943990,15400,15400,15400,15400,0
|
|
20240402,140700,943990,15400,15400,15400,15400,0
|
|
20240402,140600,943990,15400,15400,15400,15400,0
|
|
20240402,140500,943990,15400,15400,15400,15400,0
|
|
20240402,140400,943990,15400,15400,15400,15400,0
|
|
20240402,140300,943990,15400,15400,15400,15400,0
|
|
20240402,140200,943990,15400,15400,15400,15400,0
|
|
20240402,140100,943990,15400,15400,15400,15400,0
|
|
20240402,140000,943990,15400,15400,15400,15400,0
|
|
20240402,135900,943990,15400,15400,15400,15400,0
|
|
20240402,135800,943990,15400,15400,15400,15400,0
|
|
20240402,135700,943990,15400,15400,15400,15400,0
|
|
20240402,135600,943990,15400,15400,15400,15400,0
|
|
20240402,135500,943990,15400,15400,15400,15400,0
|
|
20240402,135400,943990,15400,15400,15400,15400,0
|
|
20240402,135300,943990,15400,15400,15400,15400,0
|
|
20240402,135200,943990,15400,15400,15400,15400,0
|
|
20240402,135100,943990,15400,15400,15400,15400,0
|
|
20240402,135000,943990,15400,15400,15400,15400,0
|
|
20240402,134900,943990,15400,15400,15400,15400,0
|
|
20240402,134800,943990,15400,15400,15400,15400,0
|
|
20240402,134700,943990,15400,15400,15400,15400,0
|
|
20240402,134600,943990,15400,15400,15400,15400,0
|
|
20240402,134500,943990,15400,15400,15400,15400,0
|
|
20240402,134400,943990,15400,15400,15400,15400,0
|
|
20240402,134300,943990,15400,15400,15400,15400,0
|
|
20240402,134200,943990,15400,15400,15400,15400,0
|
|
20240402,134100,943990,15400,15400,15400,15400,0
|
|
20240402,134000,943990,15400,15400,15400,15400,0
|
|
20240402,133900,943990,15400,15400,15400,15400,0
|
|
20240402,133800,943990,15400,15400,15400,15400,0
|
|
20240402,133700,943990,15400,15400,15400,15400,0
|
|
20240402,133600,943990,15400,15400,15400,15400,0
|
|
20240402,133500,943990,15400,15400,15400,15400,0
|
|
20240402,133400,943990,15400,15400,15400,15400,0
|
|
20240402,133300,943990,15400,15400,15400,15400,0
|
|
20240402,133200,943990,15400,15400,15400,15400,0
|
|
20240402,133100,943990,15400,15400,15400,15400,0
|
|
20240402,133000,943990,15400,15400,15400,15400,0
|
|
20240402,132900,943990,15400,15400,15400,15400,0
|
|
20240402,132800,943990,15400,15400,15400,15400,0
|
|
20240402,132700,943990,15400,15400,15400,15400,0
|
|
20240402,132600,943990,15400,15400,15400,15400,0
|
|
20240402,132500,943990,15400,15400,15400,15400,0
|
|
20240402,132400,943990,15400,15400,15400,15400,0
|
|
20240402,132300,943990,15400,15400,15400,15400,0
|
|
20240402,132200,943990,15400,15400,15400,15400,0
|
|
20240402,132100,943990,15400,15400,15400,15400,0
|
|
20240402,132000,943990,15400,15400,15400,15400,0
|
|
20240402,131900,943990,15400,15400,15400,15400,0
|
|
20240402,131800,943990,15400,15400,15400,15400,0
|
|
20240402,131700,943990,15400,15400,15400,15400,0
|
|
20240402,131600,943990,15400,15400,15400,15400,0
|
|
20240402,131500,943990,15400,15400,15400,15400,0
|
|
20240402,131400,943990,15400,15400,15400,15400,0
|
|
20240402,131300,943990,15400,15400,15400,15400,0
|
|
20240402,131200,943990,15400,15400,15400,15400,0
|
|
20240402,131100,943990,15400,15400,15400,15400,0
|
|
20240402,131000,943990,15400,15400,15400,15400,0
|
|
20240402,130900,943990,15400,15400,15400,15400,0
|
|
20240402,130800,943990,15400,15400,15400,15400,0
|
|
20240402,130700,943990,15400,15400,15400,15400,0
|
|
20240402,130600,943990,15400,15400,15400,15400,0
|
|
20240402,130500,943990,15400,15400,15400,15400,0
|
|
20240402,130400,943990,15400,15400,15400,15400,0
|
|
20240402,130300,943990,15400,15400,15400,15400,0
|
|
20240402,130200,943990,15400,15400,15400,15400,0
|
|
20240402,130100,943990,15400,15400,15400,15400,0
|
|
20240402,130000,943990,15400,15400,15400,15400,0
|
|
20240402,125900,943990,15400,15400,15400,15400,0
|
|
20240402,125800,943990,15400,15400,15400,15400,0
|
|
20240402,125700,943990,15400,15400,15400,15400,0
|
|
20240402,125600,943990,15400,15400,15400,15400,0
|
|
20240402,125500,943990,15400,15400,15400,15400,0
|
|
20240402,125400,943990,15400,15400,15400,15400,0
|
|
20240402,125300,943990,15400,15400,15400,15400,0
|
|
20240402,125200,943990,15400,15400,15400,15400,0
|
|
20240402,125100,943990,15400,15400,15400,15400,0
|
|
20240402,125000,943990,15400,15400,15400,15400,0
|
|
20240402,124900,943990,15400,15400,15400,15400,0
|
|
20240402,124800,943990,15400,15400,15400,15400,0
|
|
20240402,124700,943990,15400,15400,15400,15400,0
|
|
20240402,124600,943990,15400,15400,15400,15400,0
|
|
20240402,124500,943990,15400,15400,15400,15400,0
|
|
20240402,124400,943990,15400,15400,15400,15400,0
|
|
20240402,124300,943990,15400,15400,15400,15400,10
|
|
20240402,124200,789990,15490,15490,15490,15490,0
|
|
20240402,124100,789990,15490,15490,15490,15490,0
|
|
20240402,124000,789990,15490,15490,15490,15490,0
|
|
20240402,123900,789990,15490,15490,15490,15490,0
|
|
20240402,123800,789990,15490,15490,15490,15490,0
|
|
20240402,123700,789990,15490,15490,15490,15490,0
|
|
20240402,123600,789990,15490,15490,15490,15490,0
|
|
20240402,123500,789990,15490,15490,15490,15490,0
|
|
20240402,123400,789990,15490,15490,15490,15490,0
|
|
20240402,123300,789990,15490,15490,15490,15490,0
|
|
20240402,123200,789990,15490,15490,15490,15490,0
|
|
20240402,123100,789990,15490,15490,15490,15490,0
|
|
20240402,123000,789990,15490,15490,15490,15490,0
|
|
20240402,122900,789990,15490,15490,15490,15490,0
|
|
20240402,122800,789990,15490,15490,15490,15490,0
|
|
20240402,122700,789990,15490,15490,15490,15490,0
|
|
20240402,122600,789990,15490,15490,15490,15490,0
|
|
20240402,122500,789990,15490,15490,15490,15490,0
|
|
20240402,122400,789990,15490,15490,15490,15490,0
|
|
20240402,122300,789990,15490,15490,15490,15490,0
|
|
20240402,122200,789990,15490,15490,15490,15490,0
|
|
20240402,122100,789990,15490,15490,15490,15490,0
|
|
20240402,122000,789990,15490,15490,15490,15490,0
|
|
20240402,121900,789990,15490,15490,15490,15490,0
|
|
20240402,121800,789990,15490,15490,15490,15490,0
|
|
20240402,121700,789990,15490,15490,15490,15490,0
|
|
20240402,121600,789990,15490,15490,15490,15490,0
|
|
20240402,121500,789990,15490,15490,15490,15490,0
|
|
20240402,121400,789990,15490,15490,15490,15490,0
|
|
20240402,121300,789990,15490,15490,15490,15490,0
|
|
20240402,121200,789990,15490,15490,15490,15490,0
|
|
20240402,121100,789990,15490,15490,15490,15490,0
|
|
20240402,121000,789990,15490,15490,15490,15490,0
|
|
20240402,120900,789990,15490,15490,15490,15490,0
|
|
20240402,120800,789990,15490,15490,15490,15490,0
|
|
20240402,120700,789990,15490,15490,15490,15490,0
|
|
20240402,120600,789990,15490,15490,15490,15490,0
|
|
20240402,120500,789990,15490,15490,15490,15490,0
|
|
20240402,120400,789990,15490,15490,15490,15490,0
|
|
20240402,120300,789990,15490,15490,15490,15490,0
|
|
20240402,120200,789990,15490,15490,15490,15490,0
|
|
20240402,120100,789990,15490,15490,15490,15490,0
|
|
20240402,120000,789990,15490,15490,15490,15490,0
|
|
20240402,115900,789990,15490,15490,15490,15490,0
|
|
20240402,115800,789990,15490,15490,15490,15490,0
|
|
20240402,115700,789990,15490,15490,15490,15490,0
|
|
20240402,115600,789990,15490,15490,15490,15490,0
|
|
20240402,115500,789990,15490,15490,15490,15490,0
|
|
20240402,115400,789990,15490,15490,15490,15490,0
|
|
20240402,115300,789990,15490,15490,15490,15490,0
|
|
20240402,115200,789990,15490,15490,15490,15490,0
|
|
20240402,115100,789990,15490,15490,15490,15490,0
|
|
20240402,115000,789990,15490,15490,15490,15490,0
|
|
20240402,114900,789990,15490,15490,15490,15490,0
|
|
20240402,114800,789990,15490,15490,15490,15490,0
|
|
20240402,114700,789990,15490,15490,15490,15490,0
|
|
20240402,114600,789990,15490,15490,15490,15490,0
|
|
20240402,114500,789990,15490,15490,15490,15490,0
|
|
20240402,114400,789990,15490,15490,15490,15490,0
|
|
20240402,114300,789990,15490,15490,15490,15490,0
|
|
20240402,114200,789990,15490,15490,15490,15490,0
|
|
20240402,114100,789990,15490,15490,15490,15490,0
|
|
20240402,114000,789990,15490,15490,15490,15490,0
|
|
20240402,113900,789990,15490,15490,15490,15490,0
|
|
20240402,113800,789990,15490,15490,15490,15490,0
|
|
20240402,113700,789990,15490,15490,15490,15490,0
|
|
20240402,113600,789990,15490,15490,15490,15490,0
|
|
20240402,113500,789990,15490,15490,15490,15490,0
|
|
20240402,113400,789990,15490,15490,15490,15490,0
|
|
20240402,113300,789990,15490,15490,15490,15490,50
|
|
20240402,113200,15490,15490,15490,15490,15490,0
|
|
20240402,113100,15490,15490,15490,15490,15490,0
|
|
20240402,113000,15490,15490,15490,15490,15490,0
|
|
20240402,112900,15490,15490,15490,15490,15490,0
|
|
20240402,112800,15490,15490,15490,15490,15490,0
|
|
20240402,112700,15490,15490,15490,15490,15490,0
|
|
20240402,112600,15490,15490,15490,15490,15490,0
|
|
20240402,112500,15490,15490,15490,15490,15490,0
|
|
20240402,112400,15490,15490,15490,15490,15490,0
|
|
20240402,112300,15490,15490,15490,15490,15490,0
|
|
20240402,112200,15490,15490,15490,15490,15490,0
|
|
20240402,112100,15490,15490,15490,15490,15490,0
|
|
20240402,112000,15490,15490,15490,15490,15490,0
|
|
20240402,111900,15490,15490,15490,15490,15490,0
|
|
20240402,111800,15490,15490,15490,15490,15490,0
|
|
20240402,111700,15490,15490,15490,15490,15490,0
|
|
20240402,111600,15490,15490,15490,15490,15490,0
|
|
20240402,111500,15490,15490,15490,15490,15490,0
|
|
20240402,111400,15490,15490,15490,15490,15490,0
|
|
20240402,111300,15490,15490,15490,15490,15490,0
|
|
20240402,111200,15490,15490,15490,15490,15490,0
|
|
20240402,111100,15490,15490,15490,15490,15490,0
|
|
20240402,111000,15490,15490,15490,15490,15490,0
|
|
20240402,110900,15490,15490,15490,15490,15490,0
|
|
20240402,110800,15490,15490,15490,15490,15490,0
|
|
20240402,110700,15490,15490,15490,15490,15490,0
|
|
20240402,110600,15490,15490,15490,15490,15490,0
|
|
20240402,110500,15490,15490,15490,15490,15490,0
|
|
20240402,110400,15490,15490,15490,15490,15490,0
|
|
20240402,110300,15490,15490,15490,15490,15490,0
|
|
20240402,110200,15490,15490,15490,15490,15490,0
|
|
20240402,110100,15490,15490,15490,15490,15490,0
|
|
20240402,110000,15490,15490,15490,15490,15490,0
|
|
20240402,105900,15490,15490,15490,15490,15490,0
|
|
20240402,105800,15490,15490,15490,15490,15490,0
|
|
20240402,105700,15490,15490,15490,15490,15490,0
|
|
20240402,105600,15490,15490,15490,15490,15490,0
|
|
20240402,105500,15490,15490,15490,15490,15490,0
|
|
20240402,105400,15490,15490,15490,15490,15490,0
|
|
20240402,105300,15490,15490,15490,15490,15490,0
|
|
20240402,105200,15490,15490,15490,15490,15490,0
|
|
20240402,105100,15490,15490,15490,15490,15490,0
|
|
20240402,105000,15490,15490,15490,15490,15490,0
|
|
20240402,104900,15490,15490,15490,15490,15490,0
|
|
20240402,104800,15490,15490,15490,15490,15490,0
|
|
20240402,104700,15490,15490,15490,15490,15490,0
|
|
20240402,104600,15490,15490,15490,15490,15490,0
|
|
20240402,104500,15490,15490,15490,15490,15490,0
|
|
20240402,104400,15490,15490,15490,15490,15490,0
|
|
20240402,104300,15490,15490,15490,15490,15490,0
|
|
20240402,104200,15490,15490,15490,15490,15490,0
|
|
20240402,104100,15490,15490,15490,15490,15490,0
|
|
20240402,104000,15490,15490,15490,15490,15490,0
|
|
20240402,103900,15490,15490,15490,15490,15490,0
|
|
20240402,103800,15490,15490,15490,15490,15490,0
|
|
20240402,103700,15490,15490,15490,15490,15490,0
|
|
20240402,103600,15490,15490,15490,15490,15490,0
|
|
20240402,103500,15490,15490,15490,15490,15490,0
|
|
20240402,103400,15490,15490,15490,15490,15490,0
|
|
20240402,103300,15490,15490,15490,15490,15490,0
|
|
20240402,103200,15490,15490,15490,15490,15490,0
|
|
20240402,103100,15490,15490,15490,15490,15490,0
|
|
20240402,103000,15490,15490,15490,15490,15490,0
|
|
20240402,102900,15490,15490,15490,15490,15490,0
|
|
20240402,102800,15490,15490,15490,15490,15490,0
|
|
20240402,102700,15490,15490,15490,15490,15490,0
|
|
20240402,102600,15490,15490,15490,15490,15490,0
|
|
20240402,102500,15490,15490,15490,15490,15490,1
|
|
20240402,102400,0,15840,15840,15840,15840,0
|
|
20240402,102300,0,15840,15840,15840,15840,0
|
|
20240402,102200,0,15840,15840,15840,15840,0
|
|
20240402,102100,0,15840,15840,15840,15840,0
|
|
20240402,102000,0,15840,15840,15840,15840,0
|
|
20240402,101900,0,15840,15840,15840,15840,0
|
|
20240402,101800,0,15840,15840,15840,15840,0
|
|
20240402,101700,0,15840,15840,15840,15840,0
|
|
20240402,101600,0,15840,15840,15840,15840,0
|
|
20240402,101500,0,15840,15840,15840,15840,0
|
|
20240402,101400,0,15840,15840,15840,15840,0
|
|
20240402,101300,0,15840,15840,15840,15840,0
|
|
20240402,101200,0,15840,15840,15840,15840,0
|
|
20240402,101100,0,15840,15840,15840,15840,0
|
|
20240402,101000,0,15840,15840,15840,15840,0
|
|
20240402,100900,0,15840,15840,15840,15840,0
|
|
20240402,100800,0,15840,15840,15840,15840,0
|
|
20240402,100700,0,15840,15840,15840,15840,0
|
|
20240402,100600,0,15840,15840,15840,15840,0
|
|
20240402,100500,0,15840,15840,15840,15840,0
|
|
20240402,100400,0,15840,15840,15840,15840,0
|
|
20240402,100300,0,15840,15840,15840,15840,0
|
|
20240402,100200,0,15840,15840,15840,15840,0
|
|
20240402,100100,0,15840,15840,15840,15840,0
|
|
20240402,100000,0,15840,15840,15840,15840,0
|
|
20240402,095900,0,15840,15840,15840,15840,0
|
|
20240402,095800,0,15840,15840,15840,15840,0
|
|
20240402,095700,0,15840,15840,15840,15840,0
|
|
20240402,095600,0,15840,15840,15840,15840,0
|
|
20240402,095500,0,15840,15840,15840,15840,0
|
|
20240402,095400,0,15840,15840,15840,15840,0
|
|
20240402,095300,0,15840,15840,15840,15840,0
|
|
20240402,095200,0,15840,15840,15840,15840,0
|
|
20240402,095100,0,15840,15840,15840,15840,0
|
|
20240402,095000,0,15840,15840,15840,15840,0
|
|
20240402,094900,0,15840,15840,15840,15840,0
|
|
20240402,094800,0,15840,15840,15840,15840,0
|
|
20240402,094700,0,15840,15840,15840,15840,0
|
|
20240402,094600,0,15840,15840,15840,15840,0
|
|
20240402,094500,0,15840,15840,15840,15840,0
|
|
20240402,094400,0,15840,15840,15840,15840,0
|
|
20240402,094300,0,15840,15840,15840,15840,0
|
|
20240402,094200,0,15840,15840,15840,15840,0
|
|
20240402,094100,0,15840,15840,15840,15840,0
|
|
20240402,094000,0,15840,15840,15840,15840,0
|
|
20240402,093900,0,15840,15840,15840,15840,0
|
|
20240402,093800,0,15840,15840,15840,15840,0
|
|
20240402,093700,0,15840,15840,15840,15840,0
|
|
20240402,093600,0,15840,15840,15840,15840,0
|
|
20240402,093500,0,15840,15840,15840,15840,0
|
|
20240402,093400,0,15840,15840,15840,15840,0
|
|
20240402,093300,0,15840,15840,15840,15840,0
|
|
20240402,093200,0,15840,15840,15840,15840,0
|
|
20240402,093100,0,15840,15840,15840,15840,0
|
|
20240402,093000,0,15840,15840,15840,15840,0
|
|
20240402,092900,0,15840,15840,15840,15840,0
|
|
20240402,092800,0,15840,15840,15840,15840,0
|
|
20240402,092700,0,15840,15840,15840,15840,0
|
|
20240402,092600,0,15840,15840,15840,15840,0
|
|
20240402,092500,0,15840,15840,15840,15840,0
|
|
20240402,092400,0,15840,15840,15840,15840,0
|
|
20240402,092300,0,15840,15840,15840,15840,0
|
|
20240402,092200,0,15840,15840,15840,15840,0
|
|
20240402,092100,0,15840,15840,15840,15840,0
|
|
20240402,092000,0,15840,15840,15840,15840,0
|
|
20240402,091900,0,15840,15840,15840,15840,0
|
|
20240402,091800,0,15840,15840,15840,15840,0
|
|
20240402,091700,0,15840,15840,15840,15840,0
|
|
20240402,091600,0,15840,15840,15840,15840,0
|
|
20240402,091500,0,15840,15840,15840,15840,0
|
|
20240402,091400,0,15840,15840,15840,15840,0
|
|
20240402,091300,0,15840,15840,15840,15840,0
|
|
20240402,091200,0,15840,15840,15840,15840,0
|
|
20240402,091100,0,15840,15840,15840,15840,0
|
|
20240402,091000,0,15840,15840,15840,15840,0
|
|
20240402,090900,0,15840,15840,15840,15840,0
|
|
20240402,090800,0,15840,15840,15840,15840,0
|
|
20240402,090700,0,15840,15840,15840,15840,0
|
|
20240402,090600,0,15840,15840,15840,15840,0
|
|
20240402,090500,0,15840,15840,15840,15840,0
|
|
20240402,090400,0,15840,15840,15840,15840,0
|
|
20240402,090300,0,15840,15840,15840,15840,0
|
|
20240402,090200,0,15840,15840,15840,15840,0
|
|
20240402,090100,0,15840,15840,15840,15840,0
|
|
20240402,090000,0,15840,15840,15840,15840,0
|