574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,183100,3764180080,6250,6250,6250,6250,10140
|
|
20240508,183000,3764180080,6250,6250,6250,6250,0
|
|
20240508,182900,3764180080,6250,6250,6250,6250,0
|
|
20240508,182800,3764180080,6250,6250,6250,6250,0
|
|
20240508,182700,3764180080,6250,6250,6250,6250,0
|
|
20240508,182600,3764180080,6250,6250,6250,6250,0
|
|
20240508,182500,3764180080,6250,6250,6250,6250,0
|
|
20240508,182400,3764180080,6250,6250,6250,6250,0
|
|
20240508,182300,3764180080,6250,6250,6250,6250,0
|
|
20240508,182200,3764180080,6250,6250,6250,6250,0
|
|
20240508,182100,3764180080,6250,6250,6250,6250,0
|
|
20240508,182000,3764180080,6250,6250,6250,6250,0
|
|
20240508,181900,3764180080,6250,6250,6250,6250,0
|
|
20240508,181800,3764180080,6250,6250,6250,6250,0
|
|
20240508,181700,3764180080,6250,6250,6250,6250,0
|
|
20240508,181600,3764180080,6250,6250,6250,6250,0
|
|
20240508,181500,3764180080,6250,6250,6250,6250,0
|
|
20240508,181400,3764180080,6250,6250,6250,6250,0
|
|
20240508,181300,3764180080,6250,6250,6250,6250,0
|
|
20240508,181200,3764180080,6250,6250,6250,6250,0
|
|
20240508,181100,3764180080,6250,6250,6250,6250,0
|
|
20240508,181000,3764180080,6250,6250,6250,6250,0
|
|
20240508,180900,3764180080,6250,6250,6250,6250,0
|
|
20240508,180800,3764180080,6250,6250,6250,6250,0
|
|
20240508,180700,3764180080,6250,6250,6250,6250,0
|
|
20240508,180600,3764180080,6250,6250,6250,6250,0
|
|
20240508,180500,3764180080,6250,6250,6250,6250,0
|
|
20240508,180400,3764180080,6250,6250,6250,6250,0
|
|
20240508,180300,3764180080,6250,6250,6250,6250,0
|
|
20240508,180200,3764180080,6250,6250,6250,6250,0
|
|
20240508,180100,3764180080,6250,6250,6250,6250,10140
|
|
20240508,180000,3764180080,6250,6250,6250,6250,0
|
|
20240508,175900,3764180080,6250,6250,6250,6250,0
|
|
20240508,175800,3764180080,6250,6250,6250,6250,0
|
|
20240508,175700,3764180080,6250,6250,6250,6250,0
|
|
20240508,175600,3764180080,6250,6250,6250,6250,0
|
|
20240508,175500,3764180080,6250,6250,6250,6250,0
|
|
20240508,175400,3764180080,6250,6250,6250,6250,0
|
|
20240508,175300,3764180080,6250,6250,6250,6250,0
|
|
20240508,175200,3764180080,6250,6250,6250,6250,0
|
|
20240508,175100,3764180080,6250,6250,6250,6250,0
|
|
20240508,175000,3764180080,6250,6250,6250,6250,0
|
|
20240508,174900,3764180080,6250,6250,6250,6250,0
|
|
20240508,174800,3764180080,6250,6250,6250,6250,0
|
|
20240508,174700,3764180080,6250,6250,6250,6250,0
|
|
20240508,174600,3764180080,6250,6250,6250,6250,0
|
|
20240508,174500,3764180080,6250,6250,6250,6250,0
|
|
20240508,174400,3764180080,6250,6250,6250,6250,0
|
|
20240508,174300,3764180080,6250,6250,6250,6250,0
|
|
20240508,174200,3764180080,6250,6250,6250,6250,0
|
|
20240508,174100,3764180080,6250,6250,6250,6250,0
|
|
20240508,174000,3764180080,6250,6250,6250,6250,0
|
|
20240508,173900,3764180080,6250,6250,6250,6250,0
|
|
20240508,173800,3764180080,6250,6250,6250,6250,0
|
|
20240508,173700,3764180080,6250,6250,6250,6250,0
|
|
20240508,173600,3764180080,6250,6250,6250,6250,0
|
|
20240508,173500,3764180080,6250,6250,6250,6250,0
|
|
20240508,173400,3764180080,6250,6250,6250,6250,0
|
|
20240508,173300,3764180080,6250,6250,6250,6250,0
|
|
20240508,173200,3764180080,6250,6250,6250,6250,0
|
|
20240508,173100,3764180080,6250,6250,6250,6250,10140
|
|
20240508,173000,3764180080,6250,6250,6250,6250,0
|
|
20240508,172900,3764180080,6250,6250,6250,6250,0
|
|
20240508,172800,3764180080,6250,6250,6250,6250,0
|
|
20240508,172700,3764180080,6250,6250,6250,6250,0
|
|
20240508,172600,3764180080,6250,6250,6250,6250,0
|
|
20240508,172500,3764180080,6250,6250,6250,6250,0
|
|
20240508,172400,3764180080,6250,6250,6250,6250,0
|
|
20240508,172300,3764180080,6250,6250,6250,6250,0
|
|
20240508,172200,3764180080,6250,6250,6250,6250,0
|
|
20240508,172100,3764180080,6250,6250,6250,6250,0
|
|
20240508,172000,3764180080,6250,6250,6250,6250,0
|
|
20240508,171900,3764180080,6250,6250,6250,6250,0
|
|
20240508,171800,3764180080,6250,6250,6250,6250,0
|
|
20240508,171700,3764180080,6250,6250,6250,6250,0
|
|
20240508,171600,3764180080,6250,6250,6250,6250,0
|
|
20240508,171500,3764180080,6250,6250,6250,6250,0
|
|
20240508,171400,3764180080,6250,6250,6250,6250,0
|
|
20240508,171300,3764180080,6250,6250,6250,6250,0
|
|
20240508,171200,3764180080,6250,6250,6250,6250,0
|
|
20240508,171100,3764180080,6250,6250,6250,6250,0
|
|
20240508,171000,3764180080,6250,6250,6250,6250,0
|
|
20240508,170900,3764180080,6250,6250,6250,6250,0
|
|
20240508,170800,3764180080,6250,6250,6250,6250,0
|
|
20240508,170700,3764180080,6250,6250,6250,6250,0
|
|
20240508,170600,3764180080,6250,6250,6250,6250,0
|
|
20240508,170500,3764180080,6250,6250,6250,6250,0
|
|
20240508,170400,3764180080,6250,6250,6250,6250,0
|
|
20240508,170300,3764180080,6250,6250,6250,6250,0
|
|
20240508,170200,3764180080,6250,6250,6250,6250,0
|
|
20240508,170100,3764180080,6250,6250,6250,6250,10140
|
|
20240508,170000,3764180080,6250,6250,6250,6250,0
|
|
20240508,165900,3764180080,6250,6250,6250,6250,0
|
|
20240508,165800,3764180080,6250,6250,6250,6250,0
|
|
20240508,165700,3764180080,6250,6250,6250,6250,0
|
|
20240508,165600,3764180080,6250,6250,6250,6250,0
|
|
20240508,165500,3764180080,6250,6250,6250,6250,0
|
|
20240508,165400,3764180080,6250,6250,6250,6250,0
|
|
20240508,165300,3764180080,6250,6250,6250,6250,0
|
|
20240508,165200,3764180080,6250,6250,6250,6250,0
|
|
20240508,165100,3764180080,6250,6250,6250,6250,0
|
|
20240508,165000,3764180080,6250,6250,6250,6250,0
|
|
20240508,164900,3764180080,6250,6250,6250,6250,0
|
|
20240508,164800,3764180080,6250,6250,6250,6250,0
|
|
20240508,164700,3764180080,6250,6250,6250,6250,0
|
|
20240508,164600,3764180080,6250,6250,6250,6250,0
|
|
20240508,164500,3764180080,6250,6250,6250,6250,0
|
|
20240508,164400,3764180080,6250,6250,6250,6250,0
|
|
20240508,164300,3764180080,6250,6250,6250,6250,0
|
|
20240508,164200,3764180080,6250,6250,6250,6250,0
|
|
20240508,164100,3764180080,6250,6250,6250,6250,0
|
|
20240508,164000,3764180080,6250,6250,6250,6250,0
|
|
20240508,163900,3764180080,6250,6250,6250,6250,0
|
|
20240508,163800,3764180080,6250,6250,6250,6250,0
|
|
20240508,163700,3764180080,6250,6250,6250,6250,0
|
|
20240508,163600,3764180080,6250,6250,6250,6250,0
|
|
20240508,163500,3764180080,6250,6250,6250,6250,0
|
|
20240508,163400,3764180080,6250,6250,6250,6250,0
|
|
20240508,163300,3764180080,6250,6250,6250,6250,0
|
|
20240508,163200,3764180080,6250,6250,6250,6250,0
|
|
20240508,163100,3764180080,6250,6250,6250,6250,10140
|
|
20240508,163000,3764180080,6250,6250,6250,6250,0
|
|
20240508,162900,3764180080,6250,6250,6250,6250,0
|
|
20240508,162800,3764180080,6250,6250,6250,6250,0
|
|
20240508,162700,3764180080,6250,6250,6250,6250,0
|
|
20240508,162600,3764180080,6250,6250,6250,6250,0
|
|
20240508,162500,3764180080,6250,6250,6250,6250,0
|
|
20240508,162400,3764180080,6250,6250,6250,6250,0
|
|
20240508,162300,3764180080,6250,6250,6250,6250,0
|
|
20240508,162200,3764180080,6250,6250,6250,6250,0
|
|
20240508,162100,3764180080,6250,6250,6250,6250,0
|
|
20240508,162000,3764180080,6250,6250,6250,6250,0
|
|
20240508,161900,3764180080,6250,6250,6250,6250,0
|
|
20240508,161800,3764180080,6250,6250,6250,6250,0
|
|
20240508,161700,3764180080,6250,6250,6250,6250,0
|
|
20240508,161600,3764180080,6250,6250,6250,6250,0
|
|
20240508,161500,3764180080,6250,6250,6250,6250,0
|
|
20240508,161400,3764180080,6250,6250,6250,6250,0
|
|
20240508,161300,3764180080,6250,6250,6250,6250,0
|
|
20240508,161200,3764180080,6250,6250,6250,6250,0
|
|
20240508,161100,3764180080,6250,6250,6250,6250,0
|
|
20240508,161000,3764180080,6250,6250,6250,6250,0
|
|
20240508,160900,3764180080,6250,6250,6250,6250,0
|
|
20240508,160800,3764180080,6250,6250,6250,6250,0
|
|
20240508,160700,3764180080,6250,6250,6250,6250,0
|
|
20240508,160600,3764180080,6250,6250,6250,6250,0
|
|
20240508,160500,3764180080,6250,6250,6250,6250,0
|
|
20240508,160400,3764180080,6250,6250,6250,6250,0
|
|
20240508,160300,3764180080,6250,6250,6250,6250,0
|
|
20240508,160200,3764180080,6250,6250,6250,6250,0
|
|
20240508,160100,3764180080,6250,6250,6250,6250,10140
|
|
20240508,160000,3764180080,6250,6250,6250,6250,0
|
|
20240508,155900,3764180080,6250,6250,6250,6250,0
|
|
20240508,155800,3764180080,6250,6250,6250,6250,0
|
|
20240508,155700,3764180080,6250,6250,6250,6250,0
|
|
20240508,155600,3764180080,6250,6250,6250,6250,0
|
|
20240508,155500,3764180080,6250,6250,6250,6250,0
|
|
20240508,155400,3764180080,6250,6250,6250,6250,0
|
|
20240508,155300,3764180080,6250,6250,6250,6250,0
|
|
20240508,155200,3764180080,6250,6250,6250,6250,0
|
|
20240508,155100,3764180080,6250,6250,6250,6250,0
|
|
20240508,155000,3764180080,6250,6250,6250,6250,0
|
|
20240508,154900,3764180080,6250,6250,6250,6250,0
|
|
20240508,154800,3764180080,6250,6250,6250,6250,0
|
|
20240508,154700,3764180080,6250,6250,6250,6250,0
|
|
20240508,154600,3764180080,6250,6250,6250,6250,0
|
|
20240508,154500,3764180080,6250,6250,6250,6250,0
|
|
20240508,154400,3764180080,6250,6250,6250,6250,0
|
|
20240508,154300,3764180080,6250,6250,6250,6250,0
|
|
20240508,154200,3764180080,6250,6250,6250,6250,0
|
|
20240508,154100,3764180080,6250,6250,6250,6250,0
|
|
20240508,154000,3764180080,6250,6250,6250,6250,0
|
|
20240508,153900,3764180080,6250,6250,6250,6250,0
|
|
20240508,153800,3764180080,6250,6250,6250,6250,0
|
|
20240508,153700,3764180080,6250,6250,6250,6250,0
|
|
20240508,153600,3764180080,6250,6250,6250,6250,0
|
|
20240508,153500,3764180080,6250,6250,6250,6250,0
|
|
20240508,153400,3764180080,6250,6250,6250,6250,0
|
|
20240508,153300,3764180080,6250,6250,6250,6250,0
|
|
20240508,153200,3764180080,6250,6250,6250,6250,0
|
|
20240508,153100,3764180080,6250,6250,6250,6250,10140
|
|
20240508,153000,3764180080,6250,6250,6250,6250,10140
|
|
20240508,152900,3700805080,6350,6350,6350,6350,0
|
|
20240508,152800,3700805080,6350,6350,6350,6350,0
|
|
20240508,152700,3700805080,6350,6350,6350,6350,0
|
|
20240508,152600,3700805080,6350,6350,6350,6350,0
|
|
20240508,152500,3700805080,6350,6350,6350,6350,0
|
|
20240508,152400,3700805080,6350,6350,6350,6350,0
|
|
20240508,152300,3700805080,6350,6350,6350,6350,0
|
|
20240508,152200,3700805080,6350,6350,6350,6350,0
|
|
20240508,152100,3700805080,6350,6350,6350,6350,0
|
|
20240508,152000,3700805080,6350,6350,6350,6350,0
|
|
20240508,151900,3700805080,6350,6310,6360,6300,6434
|
|
20240508,151800,3660071060,6350,6290,6360,6270,8377
|
|
20240508,151700,3607012900,6330,6230,6350,6230,2668
|
|
20240508,151600,3590149400,6250,6220,6250,6210,3669
|
|
20240508,151500,3567305420,6250,6250,6260,6210,2251
|
|
20240508,151400,3553286300,6270,6250,6280,6240,392
|
|
20240508,151300,3550836120,6250,6250,6270,6240,99
|
|
20240508,151200,3550217360,6250,6270,6300,6240,2531
|
|
20240508,151100,3534362970,6270,6290,6290,6240,421
|
|
20240508,151000,3531725460,6270,6210,6330,6190,5601
|
|
20240508,150900,3496780570,6200,6230,6270,6190,3788
|
|
20240508,150800,3473185890,6220,6190,6240,6180,2601
|
|
20240508,150700,3457075970,6190,6240,6280,6180,6885
|
|
20240508,150600,3414333040,6220,6290,6320,6200,11330
|
|
20240508,150500,3343551490,6300,6260,6330,6260,6158
|
|
20240508,150400,3304893900,6260,6340,6390,6260,23664
|
|
20240508,150300,3155258730,6360,6300,6460,6290,18899
|
|
20240508,150200,3034410280,6320,6390,6400,6280,15757
|
|
20240508,150100,2934685400,6410,6210,6450,6210,24631
|
|
20240508,150000,2778398080,6230,6270,6300,6200,4258
|
|
20240508,145900,2751775300,6290,6210,6350,6210,18939
|
|
20240508,145800,2632925580,6220,6180,6220,6180,2783
|
|
20240508,145700,2615666380,6180,6180,6180,6150,330
|
|
20240508,145600,2613631610,6160,6210,6220,6140,1917
|
|
20240508,145500,2601766650,6210,6170,6220,6170,2710
|
|
20240508,145400,2584969610,6210,6140,6210,6140,3670
|
|
20240508,145300,2562287480,6140,6140,6140,6140,200
|
|
20240508,145200,2561059480,6130,6130,6130,6130,1
|
|
20240508,145100,2561053350,6140,6130,6140,6120,204
|
|
20240508,145000,2559804520,6120,6120,6120,6120,0
|
|
20240508,144900,2559804520,6120,6120,6120,6120,0
|
|
20240508,144800,2559804520,6120,6120,6120,6120,0
|
|
20240508,144700,2559804520,6120,6140,6140,6120,4
|
|
20240508,144600,2559779980,6140,6140,6140,6140,0
|
|
20240508,144500,2559779980,6140,6140,6140,6140,0
|
|
20240508,144400,2559779980,6140,6140,6140,6140,1
|
|
20240508,144300,2559773840,6140,6140,6140,6140,50
|
|
20240508,144200,2559466840,6130,6130,6130,6130,0
|
|
20240508,144100,2559466840,6130,6130,6130,6130,21
|
|
20240508,144000,2559338110,6130,6140,6140,6130,52
|
|
20240508,143900,2559019330,6130,6130,6130,6130,100
|
|
20240508,143800,2558406330,6130,6130,6140,6130,359
|
|
20240508,143700,2556205650,6140,6140,6140,6140,0
|
|
20240508,143600,2556205650,6140,6140,6140,6140,2
|
|
20240508,143500,2556193370,6140,6150,6150,6140,854
|
|
20240508,143400,2550949730,6150,6150,6150,6150,0
|
|
20240508,143300,2550949730,6150,6150,6150,6150,0
|
|
20240508,143200,2550949730,6150,6150,6150,6150,1046
|
|
20240508,143100,2544516830,6160,6160,6160,6160,3
|
|
20240508,143000,2544498350,6160,6160,6160,6160,26
|
|
20240508,142900,2544338190,6160,6160,6160,6160,27
|
|
20240508,142800,2544171870,6160,6160,6160,6160,35
|
|
20240508,142700,2543956270,6160,6160,6160,6150,56
|
|
20240508,142600,2543611730,6160,6160,6160,6160,130
|
|
20240508,142500,2542810930,6160,6150,6160,6150,8
|
|
20240508,142400,2542761680,6150,6150,6150,6150,5
|
|
20240508,142300,2542730930,6150,6150,6150,6150,1
|
|
20240508,142200,2542724780,6150,6150,6150,6150,14
|
|
20240508,142100,2542638680,6150,6160,6160,6150,36
|
|
20240508,142000,2542417020,6160,6150,6160,6150,68
|
|
20240508,141900,2541998800,6150,6150,6150,6140,1249
|
|
20240508,141800,2534317460,6150,6150,6150,6150,1163
|
|
20240508,141700,2527165010,6140,6140,6140,6140,1
|
|
20240508,141600,2527158870,6120,6120,6120,6120,1
|
|
20240508,141500,2527152750,6120,6120,6120,6120,0
|
|
20240508,141400,2527152750,6120,6120,6120,6120,0
|
|
20240508,141300,2527152750,6120,6120,6120,6120,0
|
|
20240508,141200,2527152750,6120,6120,6120,6120,168
|
|
20240508,141100,2526124590,6110,6110,6110,6110,0
|
|
20240508,141000,2526124590,6110,6120,6120,6110,1155
|
|
20240508,140900,2519065140,6120,6130,6130,6120,63
|
|
20240508,140800,2518679450,6130,6150,6150,6130,113
|
|
20240508,140700,2517984760,6120,6120,6120,6120,0
|
|
20240508,140600,2517984760,6120,6130,6130,6120,625
|
|
20240508,140500,2514159480,6130,6160,6160,6130,251
|
|
20240508,140400,2512620030,6160,6160,6160,6160,25
|
|
20240508,140300,2512466030,6160,6160,6160,6160,1
|
|
20240508,140200,2512459870,6120,6120,6120,6120,0
|
|
20240508,140100,2512459870,6120,6140,6140,6120,110
|
|
20240508,140000,2511785350,6140,6140,6140,6140,0
|
|
20240508,135900,2511785350,6140,6160,6180,6140,75
|
|
20240508,135800,2511324720,6160,6160,6160,6160,2
|
|
20240508,135700,2511312400,6140,6130,6140,6130,79
|
|
20240508,135600,2510827470,6130,6130,6130,6130,0
|
|
20240508,135500,2510827470,6130,6140,6140,6130,4
|
|
20240508,135400,2510802940,6140,6140,6140,6140,1
|
|
20240508,135300,2510796800,6140,6140,6140,6140,51
|
|
20240508,135200,2510483660,6140,6140,6140,6140,51
|
|
20240508,135100,2510170520,6140,6140,6140,6140,31
|
|
20240508,135000,2509980180,6140,6140,6140,6140,50
|
|
20240508,134900,2509673180,6130,6130,6130,6130,0
|
|
20240508,134800,2509673180,6130,6130,6130,6130,8
|
|
20240508,134700,2509624140,6130,6150,6150,6130,238
|
|
20240508,134600,2508165180,6150,6170,6170,6150,204
|
|
20240508,134500,2506908550,6170,6170,6170,6150,63
|
|
20240508,134400,2506521060,6180,6150,6180,6150,678
|
|
20240508,134300,2502344560,6150,6120,6150,6120,574
|
|
20240508,134200,2498825210,6120,6120,6120,6120,12
|
|
20240508,134100,2498751770,6120,6120,6120,6120,59
|
|
20240508,134000,2498390690,6120,6120,6120,6120,152
|
|
20240508,133900,2497460450,6130,6140,6140,6130,14
|
|
20240508,133800,2497374620,6140,6140,6140,6140,32
|
|
20240508,133700,2497178140,6110,6120,6120,6110,90
|
|
20240508,133600,2496627470,6120,6130,6130,6120,137
|
|
20240508,133500,2495789020,6130,6140,6140,6130,34
|
|
20240508,133400,2495580590,6140,6140,6140,6140,1
|
|
20240508,133300,2495574450,6140,6140,6140,6140,1
|
|
20240508,133200,2495568310,6110,6150,6150,6110,365
|
|
20240508,133100,2493335680,6150,6150,6150,6120,1102
|
|
20240508,133000,2486588550,6150,6150,6150,6150,0
|
|
20240508,132900,2486588550,6150,6150,6150,6150,1
|
|
20240508,132800,2486582400,6150,6150,6150,6150,5
|
|
20240508,132700,2486551650,6150,6130,6150,6130,288
|
|
20240508,132600,2484785650,6120,6120,6120,6120,0
|
|
20240508,132500,2484785650,6120,6150,6150,6120,4
|
|
20240508,132400,2484761140,6130,6140,6140,6130,2258
|
|
20240508,132300,2470917000,6130,6140,6140,6130,61
|
|
20240508,132200,2470542650,6140,6140,6140,6140,300
|
|
20240508,132100,2468700650,6140,6140,6140,6140,77
|
|
20240508,132000,2468227870,6140,6140,6140,6140,1
|
|
20240508,131900,2468221730,6150,6150,6150,6150,21
|
|
20240508,131800,2468092580,6150,6150,6150,6150,44
|
|
20240508,131700,2467821980,6150,6160,6160,6150,602
|
|
20240508,131600,2464117660,6150,6150,6150,6150,1
|
|
20240508,131500,2464111510,6130,6130,6130,6130,0
|
|
20240508,131400,2464111510,6130,6130,6130,6130,0
|
|
20240508,131300,2464111510,6130,6130,6130,6130,0
|
|
20240508,131200,2464111510,6130,6130,6130,6130,92
|
|
20240508,131100,2463547550,6120,6130,6130,6120,1381
|
|
20240508,131000,2455090810,6130,6170,6180,6130,417
|
|
20240508,130900,2452534150,6170,6150,6170,6140,205
|
|
20240508,130800,2451275290,6170,6170,6170,6170,2
|
|
20240508,130700,2451262950,6180,6170,6180,6170,157
|
|
20240508,130600,2450293770,6170,6170,6170,6170,1
|
|
20240508,130500,2450287600,6170,6170,6180,6170,161
|
|
20240508,130400,2449292730,6180,6160,6180,6160,439
|
|
20240508,130300,2446584630,6140,6140,6140,6140,0
|
|
20240508,130200,2446584630,6140,6140,6140,6140,25
|
|
20240508,130100,2446431130,6160,6160,6160,6160,4
|
|
20240508,130000,2446406490,6140,6140,6140,6140,100
|
|
20240508,125900,2445792490,6160,6140,6160,6140,303
|
|
20240508,125800,2443932010,6140,6140,6140,6140,0
|
|
20240508,125700,2443932010,6140,6140,6140,6140,300
|
|
20240508,125600,2442090010,6140,6140,6140,6140,43
|
|
20240508,125500,2441825990,6140,6140,6140,6140,1
|
|
20240508,125400,2441819850,6170,6170,6170,6170,0
|
|
20240508,125300,2441819850,6170,6170,6170,6170,5
|
|
20240508,125200,2441789000,6130,6140,6140,6130,325
|
|
20240508,125100,2439796310,6180,6150,6180,6150,24
|
|
20240508,125000,2439648460,6120,6120,6120,6120,0
|
|
20240508,124900,2439648460,6120,6140,6140,6120,578
|
|
20240508,124800,2436105580,6150,6150,6150,6150,0
|
|
20240508,124700,2436105580,6150,6160,6160,6150,166
|
|
20240508,124600,2435084660,6170,6170,6170,6170,2
|
|
20240508,124500,2435072320,6180,6180,6180,6180,60
|
|
20240508,124400,2434701520,6180,6190,6190,6180,2
|
|
20240508,124300,2434689150,6170,6170,6170,6170,0
|
|
20240508,124200,2434689150,6170,6170,6170,6170,124
|
|
20240508,124100,2433924070,6170,6160,6170,6160,20
|
|
20240508,124000,2433800820,6180,6180,6180,6180,80
|
|
20240508,123900,2433306420,6170,6170,6170,6170,40
|
|
20240508,123800,2433059620,6180,6170,6180,6170,70
|
|
20240508,123700,2432627470,6170,6170,6170,6170,9
|
|
20240508,123600,2432571940,6130,6150,6150,6130,293
|
|
20240508,123500,2430771760,6140,6150,6150,6140,457
|
|
20240508,123400,2427965720,6140,6120,6140,6120,1058
|
|
20240508,123300,2421470260,6140,6120,6140,6120,225
|
|
20240508,123200,2420092260,6110,6110,6110,6110,1102
|
|
20240508,123100,2413359040,6110,6130,6130,6110,385
|
|
20240508,123000,2411002440,6130,6140,6140,6130,237
|
|
20240508,122900,2409548450,6150,6140,6150,6140,50
|
|
20240508,122800,2409240960,6130,6130,6130,6130,8
|
|
20240508,122700,2409191920,6130,6140,6140,6130,806
|
|
20240508,122600,2404250220,6130,6130,6130,6120,816
|
|
20240508,122500,2399254640,6130,6140,6140,6130,348
|
|
20240508,122400,2397118960,6140,6130,6180,6130,855
|
|
20240508,122300,2391864150,6150,6150,6150,6110,3276
|
|
20240508,122200,2371751310,6110,6170,6170,6110,12148
|
|
20240508,122100,2297079000,6170,6180,6180,6170,2271
|
|
20240508,122000,2283051720,6200,6190,6200,6190,179
|
|
20240508,121900,2281941940,6190,6190,6190,6190,219
|
|
20240508,121800,2280586330,6220,6220,6220,6220,0
|
|
20240508,121700,2280586330,6220,6220,6220,6220,91
|
|
20240508,121600,2280020310,6190,6190,6190,6190,45
|
|
20240508,121500,2279741760,6190,6190,6190,6190,32
|
|
20240508,121400,2279543680,6200,6200,6200,6190,64
|
|
20240508,121300,2279147410,6200,6220,6230,6200,1434
|
|
20240508,121200,2270248520,6200,6200,6200,6200,50
|
|
20240508,121100,2269938520,6220,6190,6220,6190,525
|
|
20240508,121000,2266673290,6190,6200,6200,6190,743
|
|
20240508,120900,2262072550,6200,6200,6200,6200,21
|
|
20240508,120800,2261942350,6200,6210,6210,6200,647
|
|
20240508,120700,2257929960,6210,6200,6210,6200,531
|
|
20240508,120600,2254633750,6210,6210,6210,6210,0
|
|
20240508,120500,2254633750,6210,6220,6220,6210,23
|
|
20240508,120400,2254490900,6220,6220,6220,6220,5
|
|
20240508,120300,2254459800,6220,6220,6220,6220,195
|
|
20240508,120200,2253246900,6260,6260,6260,6260,0
|
|
20240508,120100,2253246900,6260,6260,6260,6260,0
|
|
20240508,120000,2253246900,6260,6260,6260,6260,0
|
|
20240508,115900,2253246900,6260,6240,6260,6230,2824
|
|
20240508,115800,2235620010,6230,6210,6240,6210,741
|
|
20240508,115700,2231006300,6230,6220,6230,6220,532
|
|
20240508,115600,2227692260,6220,6240,6240,6220,84
|
|
20240508,115500,2227168460,6220,6220,6240,6220,500
|
|
20240508,115400,2224058440,6220,6220,6220,6220,0
|
|
20240508,115300,2224058440,6220,6230,6230,6220,240
|
|
20240508,115200,2222565250,6230,6220,6230,6220,333
|
|
20240508,115100,2220493430,6220,6220,6220,6220,159
|
|
20240508,115000,2219504450,6220,6240,6260,6220,646
|
|
20240508,114900,2215467790,6240,6210,6240,6210,76
|
|
20240508,114800,2214995080,6200,6260,6260,6200,9793
|
|
20240508,114700,2154174080,6250,6240,6260,6230,2451
|
|
20240508,114600,2138864080,6230,6240,6240,6230,50
|
|
20240508,114500,2138552130,6230,6250,6250,6230,392
|
|
20240508,114400,2136108770,6250,6250,6250,6250,100
|
|
20240508,114300,2135483770,6250,6280,6290,6250,1193
|
|
20240508,114200,2127987940,6260,6260,6280,6260,728
|
|
20240508,114100,2123428310,6250,6230,6250,6230,1077
|
|
20240508,114000,2116715720,6230,6230,6230,6230,74
|
|
20240508,113900,2116254700,6270,6270,6270,6270,0
|
|
20240508,113800,2116254700,6270,6250,6270,6240,4502
|
|
20240508,113700,2088138330,6250,6260,6260,6250,384
|
|
20240508,113600,2085736160,6290,6290,6290,6290,0
|
|
20240508,113500,2085736160,6290,6260,6290,6260,13
|
|
20240508,113400,2085654750,6260,6270,6280,6260,10
|
|
20240508,113300,2085592080,6270,6260,6270,6250,328
|
|
20240508,113200,2083540350,6270,6260,6270,6250,339
|
|
20240508,113100,2081415900,6270,6260,6270,6260,2
|
|
20240508,113000,2081403370,6250,6270,6300,6250,440
|
|
20240508,112900,2078646700,6290,6260,6290,6260,1466
|
|
20240508,112800,2069454020,6250,6260,6260,6250,169
|
|
20240508,112700,2068397070,6250,6260,6260,6250,1221
|
|
20240508,112600,2060765530,6260,6260,6290,6260,221
|
|
20240508,112500,2059381740,6260,6260,6280,6260,262
|
|
20240508,112400,2057741600,6270,6260,6270,6260,2376
|
|
20240508,112300,2042844950,6260,6270,6270,6260,774
|
|
20240508,112200,2037993970,6300,6270,6300,6270,365
|
|
20240508,112100,2035702850,6260,6270,6270,6260,430
|
|
20240508,112000,2033008930,6260,6270,6270,6260,421
|
|
20240508,111900,2030369320,6280,6280,6280,6280,699
|
|
20240508,111800,2025979600,6310,6250,6330,6240,6822
|
|
20240508,111700,1983264720,6250,6270,6270,6250,622
|
|
20240508,111600,1979370500,6270,6290,6320,6270,1641
|
|
20240508,111500,1969046600,6290,6290,6320,6290,4637
|
|
20240508,111400,1939827870,6290,6250,6290,6250,2738
|
|
20240508,111300,1922635750,6270,6300,6300,6250,1215
|
|
20240508,111200,1915032330,6310,6260,6310,6250,595
|
|
20240508,111100,1911287940,6260,6290,6300,6260,1201
|
|
20240508,111000,1903744620,6310,6250,6310,6240,5355
|
|
20240508,110900,1870069820,6250,6240,6280,6230,1254
|
|
20240508,110800,1862206400,6240,6260,6260,6230,906
|
|
20240508,110700,1856536330,6210,6230,6280,6210,1520
|
|
20240508,110600,1847046660,6230,6210,6260,6200,2319
|
|
20240508,110500,1832632490,6260,6240,6260,6200,4251
|
|
20240508,110400,1806180340,6240,6200,6240,6200,265
|
|
20240508,110300,1804535080,6200,6250,6260,6200,2613
|
|
20240508,110200,1788312700,6250,6230,6260,6210,4326
|
|
20240508,110100,1761392590,6260,6250,6260,6210,4654
|
|
20240508,110000,1732417670,6250,6320,6440,6220,14961
|
|
20240508,105900,1638507990,6340,6290,6440,6200,13139
|
|
20240508,105800,1555879150,6240,6240,6290,6200,9730
|
|
20240508,105700,1495196080,6240,6380,6550,6180,62390
|
|
20240508,105600,1096169960,6440,6380,6500,6300,36093
|
|
20240508,105500,864297000,6380,6310,6450,6260,26919
|
|
20240508,105400,693164380,6330,6200,6460,6200,32387
|
|
20240508,105300,486813700,6190,6190,6200,6150,1077
|
|
20240508,105200,480166490,6200,6270,6350,6150,14473
|
|
20240508,105100,389901160,6300,6230,6320,6200,8350
|
|
20240508,105000,337637680,6210,6270,6330,6170,6582
|
|
20240508,104900,296703030,6260,6360,6400,6210,10698
|
|
20240508,104800,229008320,6350,6250,6380,6250,8099
|
|
20240508,104700,177845480,6210,6200,6260,6190,2074
|
|
20240508,104600,164900380,6200,6160,6250,6160,4784
|
|
20240508,104500,135274050,6160,6150,6160,6150,931
|
|
20240508,104400,129546790,6150,6150,6150,6150,50
|
|
20240508,104300,129239290,6150,6150,6150,6150,150
|
|
20240508,104200,128316790,6140,6140,6140,6140,51
|
|
20240508,104100,128003650,6140,6140,6140,6140,49
|
|
20240508,104000,127702790,6150,6150,6150,6150,0
|
|
20240508,103900,127702790,6150,6150,6150,6150,0
|
|
20240508,103800,127702790,6150,6150,6150,6150,183
|
|
20240508,103700,126577340,6150,6150,6150,6150,132
|
|
20240508,103600,125765540,6150,6150,6150,6150,160
|
|
20240508,103500,124781540,6150,6110,6150,6110,1810
|
|
20240508,103400,113660380,6150,6150,6150,6150,0
|
|
20240508,103300,113660380,6150,6090,6150,6090,2920
|
|
20240508,103200,95781780,6090,6090,6090,6090,0
|
|
20240508,103100,95781780,6090,6090,6090,6090,0
|
|
20240508,103000,95781780,6090,6090,6090,6090,0
|
|
20240508,102900,95781780,6090,6090,6090,6090,5
|
|
20240508,102800,95751330,6090,6090,6090,6090,0
|
|
20240508,102700,95751330,6090,6090,6090,6090,1
|
|
20240508,102600,95745240,6090,6090,6090,6090,1
|
|
20240508,102500,95739150,6090,6090,6090,6090,0
|
|
20240508,102400,95739150,6090,6090,6090,6090,1
|
|
20240508,102300,95733060,6050,6050,6050,6050,0
|
|
20240508,102200,95733060,6050,6050,6050,6050,100
|
|
20240508,102100,95128060,6100,6040,6100,6030,1785
|
|
20240508,102000,84349950,6070,6040,6070,6040,2
|
|
20240508,101900,84337840,6070,6070,6070,6070,1
|
|
20240508,101800,84331770,6050,6050,6050,6050,130
|
|
20240508,101700,83545270,6050,6050,6050,6050,250
|
|
20240508,101600,82032770,6070,6070,6070,6070,0
|
|
20240508,101500,82032770,6070,6070,6070,6070,483
|
|
20240508,101400,79100960,6100,6100,6100,6100,0
|
|
20240508,101300,79100960,6100,6100,6100,6100,101
|
|
20240508,101200,78484860,6100,6100,6100,6100,0
|
|
20240508,101100,78484860,6100,6100,6100,6100,2
|
|
20240508,101000,78472660,6100,6100,6100,6100,0
|
|
20240508,100900,78472660,6100,6100,6100,6100,0
|
|
20240508,100800,78472660,6100,6100,6100,6100,1
|
|
20240508,100700,78466560,6100,6100,6100,6100,6
|
|
20240508,100600,78429960,6100,6090,6100,6090,328
|
|
20240508,100500,76430230,6090,6090,6090,6090,0
|
|
20240508,100400,76430230,6090,6090,6090,6090,0
|
|
20240508,100300,76430230,6090,6090,6090,6090,1
|
|
20240508,100200,76424140,6070,6070,6070,6070,0
|
|
20240508,100100,76424140,6070,6070,6070,6070,0
|
|
20240508,100000,76424140,6070,6070,6070,6070,0
|
|
20240508,095900,76424140,6070,6080,6080,6070,630
|
|
20240508,095800,72597270,6080,6080,6080,6080,0
|
|
20240508,095700,72597270,6080,6080,6080,6080,0
|
|
20240508,095600,72597270,6080,6080,6080,6080,0
|
|
20240508,095500,72597270,6080,6080,6080,6080,0
|
|
20240508,095400,72597270,6080,6080,6080,6080,5
|
|
20240508,095300,72566870,6080,6080,6080,6080,0
|
|
20240508,095200,72566870,6080,6070,6080,6070,483
|
|
20240508,095100,69634730,6070,6070,6070,6070,0
|
|
20240508,095000,69634730,6070,6070,6070,6070,0
|
|
20240508,094900,69634730,6070,6070,6070,6070,4
|
|
20240508,094800,69610450,6080,6080,6080,6080,0
|
|
20240508,094700,69610450,6080,6080,6080,6080,0
|
|
20240508,094600,69610450,6080,6060,6080,6060,102
|
|
20240508,094500,68992310,6060,6060,6060,6060,100
|
|
20240508,094400,68386310,6060,6060,6060,6060,4
|
|
20240508,094300,68362070,6050,6050,6050,6050,16
|
|
20240508,094200,68265270,6050,6050,6050,6040,23
|
|
20240508,094100,68126140,6090,6090,6090,6090,2013
|
|
20240508,094000,55866970,6090,6090,6090,6090,100
|
|
20240508,093900,55257970,6130,6130,6130,6130,0
|
|
20240508,093800,55257970,6130,6130,6130,6130,138
|
|
20240508,093700,54412030,6100,6100,6100,6100,50
|
|
20240508,093600,54107030,6130,6130,6130,6130,1
|
|
20240508,093500,54100900,6090,6090,6090,6090,1
|
|
20240508,093400,54094810,6100,6100,6100,6100,117
|
|
20240508,093300,53381110,6090,6130,6130,6090,94
|
|
20240508,093200,52806090,6130,6110,6130,6110,280
|
|
20240508,093100,51095070,6150,6080,6150,6080,2892
|
|
20240508,093000,33437680,6080,6040,6080,6040,4786
|
|
20240508,092900,4435250,6040,6040,6040,6040,0
|
|
20240508,092800,4435250,6040,6040,6040,6040,94
|
|
20240508,092700,3867490,6040,6040,6040,6040,40
|
|
20240508,092600,3625890,6040,6040,6040,6040,66
|
|
20240508,092500,3227250,6040,6040,6040,6040,6
|
|
20240508,092400,3191010,6050,6050,6050,6050,0
|
|
20240508,092300,3191010,6050,6050,6050,6050,10
|
|
20240508,092200,3130510,6050,6050,6050,6050,0
|
|
20240508,092100,3130510,6050,6050,6050,6050,0
|
|
20240508,092000,3130510,6050,6040,6050,6040,163
|
|
20240508,091900,2144990,6040,6040,6050,6040,157
|
|
20240508,091800,1195710,6050,6050,6050,6050,0
|
|
20240508,091700,1195710,6050,6050,6050,6050,50
|
|
20240508,091600,893210,6050,6050,6050,6050,0
|
|
20240508,091500,893210,6050,6050,6050,6050,0
|
|
20240508,091400,893210,6050,6050,6050,6050,0
|
|
20240508,091300,893210,6050,6050,6050,6050,30
|
|
20240508,091200,711710,6050,6050,6050,6050,0
|
|
20240508,091100,711710,6050,6050,6050,6050,0
|
|
20240508,091000,711710,6050,6050,6050,6050,0
|
|
20240508,090900,711710,6050,6040,6050,6040,40
|
|
20240508,090800,470090,6030,6030,6030,6030,0
|
|
20240508,090700,470090,6030,6030,6030,6030,0
|
|
20240508,090600,470090,6030,6030,6030,6030,0
|
|
20240508,090500,470090,6030,6030,6030,6030,0
|
|
20240508,090400,470090,6030,6030,6030,6030,0
|
|
20240508,090300,470090,6030,6050,6050,6030,18
|
|
20240508,090200,361440,6040,6040,6040,6040,12
|
|
20240508,090100,288960,6020,6020,6020,6020,0
|
|
20240508,090000,288960,6020,6020,6020,6020,48
|