579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,183600,236983410,10040,10040,10040,10040,220
|
|
20240508,183500,236983410,10040,10040,10040,10040,0
|
|
20240508,183400,236983410,10040,10040,10040,10040,0
|
|
20240508,183300,236983410,10040,10040,10040,10040,0
|
|
20240508,183200,236983410,10040,10040,10040,10040,0
|
|
20240508,183100,236983410,10040,10040,10040,10040,0
|
|
20240508,183000,236983410,10040,10040,10040,10040,0
|
|
20240508,182900,236983410,10040,10040,10040,10040,0
|
|
20240508,182800,236983410,10040,10040,10040,10040,0
|
|
20240508,182700,236983410,10040,10040,10040,10040,0
|
|
20240508,182600,236983410,10040,10040,10040,10040,0
|
|
20240508,182500,236983410,10040,10040,10040,10040,0
|
|
20240508,182400,236983410,10040,10040,10040,10040,0
|
|
20240508,182300,236983410,10040,10040,10040,10040,0
|
|
20240508,182200,236983410,10040,10040,10040,10040,0
|
|
20240508,182100,236983410,10040,10040,10040,10040,0
|
|
20240508,182000,236983410,10040,10040,10040,10040,0
|
|
20240508,181900,236983410,10040,10040,10040,10040,0
|
|
20240508,181800,236983410,10040,10040,10040,10040,0
|
|
20240508,181700,236983410,10040,10040,10040,10040,0
|
|
20240508,181600,236983410,10040,10040,10040,10040,0
|
|
20240508,181500,236983410,10040,10040,10040,10040,0
|
|
20240508,181400,236983410,10040,10040,10040,10040,0
|
|
20240508,181300,236983410,10040,10040,10040,10040,0
|
|
20240508,181200,236983410,10040,10040,10040,10040,0
|
|
20240508,181100,236983410,10040,10040,10040,10040,0
|
|
20240508,181000,236983410,10040,10040,10040,10040,0
|
|
20240508,180900,236983410,10040,10040,10040,10040,0
|
|
20240508,180800,236983410,10040,10040,10040,10040,0
|
|
20240508,180700,236983410,10040,10040,10040,10040,0
|
|
20240508,180600,236983410,10040,10040,10040,10040,220
|
|
20240508,180500,236983410,10040,10040,10040,10040,0
|
|
20240508,180400,236983410,10040,10040,10040,10040,0
|
|
20240508,180300,236983410,10040,10040,10040,10040,0
|
|
20240508,180200,236983410,10040,10040,10040,10040,0
|
|
20240508,180100,236983410,10040,10040,10040,10040,0
|
|
20240508,180000,236983410,10040,10040,10040,10040,0
|
|
20240508,175900,236983410,10040,10040,10040,10040,0
|
|
20240508,175800,236983410,10040,10040,10040,10040,0
|
|
20240508,175700,236983410,10040,10040,10040,10040,0
|
|
20240508,175600,236983410,10040,10040,10040,10040,0
|
|
20240508,175500,236983410,10040,10040,10040,10040,0
|
|
20240508,175400,236983410,10040,10040,10040,10040,0
|
|
20240508,175300,236983410,10040,10040,10040,10040,0
|
|
20240508,175200,236983410,10040,10040,10040,10040,0
|
|
20240508,175100,236983410,10040,10040,10040,10040,0
|
|
20240508,175000,236983410,10040,10040,10040,10040,0
|
|
20240508,174900,236983410,10040,10040,10040,10040,0
|
|
20240508,174800,236983410,10040,10040,10040,10040,0
|
|
20240508,174700,236983410,10040,10040,10040,10040,0
|
|
20240508,174600,236983410,10040,10040,10040,10040,0
|
|
20240508,174500,236983410,10040,10040,10040,10040,0
|
|
20240508,174400,236983410,10040,10040,10040,10040,0
|
|
20240508,174300,236983410,10040,10040,10040,10040,0
|
|
20240508,174200,236983410,10040,10040,10040,10040,0
|
|
20240508,174100,236983410,10040,10040,10040,10040,0
|
|
20240508,174000,236983410,10040,10040,10040,10040,0
|
|
20240508,173900,236983410,10040,10040,10040,10040,0
|
|
20240508,173800,236983410,10040,10040,10040,10040,0
|
|
20240508,173700,236983410,10040,10040,10040,10040,0
|
|
20240508,173600,236983410,10040,10040,10040,10040,220
|
|
20240508,173500,236983410,10040,10040,10040,10040,0
|
|
20240508,173400,236983410,10040,10040,10040,10040,0
|
|
20240508,173300,236983410,10040,10040,10040,10040,0
|
|
20240508,173200,236983410,10040,10040,10040,10040,0
|
|
20240508,173100,236983410,10040,10040,10040,10040,0
|
|
20240508,173000,236983410,10040,10040,10040,10040,0
|
|
20240508,172900,236983410,10040,10040,10040,10040,0
|
|
20240508,172800,236983410,10040,10040,10040,10040,0
|
|
20240508,172700,236983410,10040,10040,10040,10040,0
|
|
20240508,172600,236983410,10040,10040,10040,10040,0
|
|
20240508,172500,236983410,10040,10040,10040,10040,0
|
|
20240508,172400,236983410,10040,10040,10040,10040,0
|
|
20240508,172300,236983410,10040,10040,10040,10040,0
|
|
20240508,172200,236983410,10040,10040,10040,10040,0
|
|
20240508,172100,236983410,10040,10040,10040,10040,0
|
|
20240508,172000,236983410,10040,10040,10040,10040,0
|
|
20240508,171900,236983410,10040,10040,10040,10040,0
|
|
20240508,171800,236983410,10040,10040,10040,10040,0
|
|
20240508,171700,236983410,10040,10040,10040,10040,0
|
|
20240508,171600,236983410,10040,10040,10040,10040,0
|
|
20240508,171500,236983410,10040,10040,10040,10040,0
|
|
20240508,171400,236983410,10040,10040,10040,10040,0
|
|
20240508,171300,236983410,10040,10040,10040,10040,0
|
|
20240508,171200,236983410,10040,10040,10040,10040,0
|
|
20240508,171100,236983410,10040,10040,10040,10040,0
|
|
20240508,171000,236983410,10040,10040,10040,10040,0
|
|
20240508,170900,236983410,10040,10040,10040,10040,0
|
|
20240508,170800,236983410,10040,10040,10040,10040,0
|
|
20240508,170700,236983410,10040,10040,10040,10040,0
|
|
20240508,170600,236983410,10040,10040,10040,10040,220
|
|
20240508,170500,236983410,10040,10040,10040,10040,0
|
|
20240508,170400,236983410,10040,10040,10040,10040,0
|
|
20240508,170300,236983410,10040,10040,10040,10040,0
|
|
20240508,170200,236983410,10040,10040,10040,10040,0
|
|
20240508,170100,236983410,10040,10040,10040,10040,0
|
|
20240508,170000,236983410,10040,10040,10040,10040,0
|
|
20240508,165900,236983410,10040,10040,10040,10040,0
|
|
20240508,165800,236983410,10040,10040,10040,10040,0
|
|
20240508,165700,236983410,10040,10040,10040,10040,0
|
|
20240508,165600,236983410,10040,10040,10040,10040,0
|
|
20240508,165500,236983410,10040,10040,10040,10040,0
|
|
20240508,165400,236983410,10040,10040,10040,10040,0
|
|
20240508,165300,236983410,10040,10040,10040,10040,0
|
|
20240508,165200,236983410,10040,10040,10040,10040,0
|
|
20240508,165100,236983410,10040,10040,10040,10040,0
|
|
20240508,165000,236983410,10040,10040,10040,10040,0
|
|
20240508,164900,236983410,10040,10040,10040,10040,0
|
|
20240508,164800,236983410,10040,10040,10040,10040,0
|
|
20240508,164700,236983410,10040,10040,10040,10040,0
|
|
20240508,164600,236983410,10040,10040,10040,10040,0
|
|
20240508,164500,236983410,10040,10040,10040,10040,0
|
|
20240508,164400,236983410,10040,10040,10040,10040,0
|
|
20240508,164300,236983410,10040,10040,10040,10040,0
|
|
20240508,164200,236983410,10040,10040,10040,10040,0
|
|
20240508,164100,236983410,10040,10040,10040,10040,0
|
|
20240508,164000,236983410,10040,10040,10040,10040,0
|
|
20240508,163900,236983410,10040,10040,10040,10040,0
|
|
20240508,163800,236983410,10040,10040,10040,10040,0
|
|
20240508,163700,236983410,10040,10040,10040,10040,0
|
|
20240508,163600,236983410,10040,10040,10040,10040,220
|
|
20240508,163500,236983410,10040,10040,10040,10040,0
|
|
20240508,163400,236983410,10040,10040,10040,10040,0
|
|
20240508,163300,236983410,10040,10040,10040,10040,0
|
|
20240508,163200,236983410,10040,10040,10040,10040,0
|
|
20240508,163100,236983410,10040,10040,10040,10040,0
|
|
20240508,163000,236983410,10040,10040,10040,10040,0
|
|
20240508,162900,236983410,10040,10040,10040,10040,0
|
|
20240508,162800,236983410,10040,10040,10040,10040,0
|
|
20240508,162700,236983410,10040,10040,10040,10040,0
|
|
20240508,162600,236983410,10040,10040,10040,10040,0
|
|
20240508,162500,236983410,10040,10040,10040,10040,0
|
|
20240508,162400,236983410,10040,10040,10040,10040,0
|
|
20240508,162300,236983410,10040,10040,10040,10040,0
|
|
20240508,162200,236983410,10040,10040,10040,10040,0
|
|
20240508,162100,236983410,10040,10040,10040,10040,0
|
|
20240508,162000,236983410,10040,10040,10040,10040,0
|
|
20240508,161900,236983410,10040,10040,10040,10040,0
|
|
20240508,161800,236983410,10040,10040,10040,10040,0
|
|
20240508,161700,236983410,10040,10040,10040,10040,0
|
|
20240508,161600,236983410,10040,10040,10040,10040,0
|
|
20240508,161500,236983410,10040,10040,10040,10040,0
|
|
20240508,161400,236983410,10040,10040,10040,10040,0
|
|
20240508,161300,236983410,10040,10040,10040,10040,0
|
|
20240508,161200,236983410,10040,10040,10040,10040,0
|
|
20240508,161100,236983410,10040,10040,10040,10040,0
|
|
20240508,161000,236983410,10040,10040,10040,10040,0
|
|
20240508,160900,236983410,10040,10040,10040,10040,0
|
|
20240508,160800,236983410,10040,10040,10040,10040,0
|
|
20240508,160700,236983410,10040,10040,10040,10040,0
|
|
20240508,160600,236983410,10040,10040,10040,10040,220
|
|
20240508,160500,236983410,10040,10040,10040,10040,0
|
|
20240508,160400,236983410,10040,10040,10040,10040,0
|
|
20240508,160300,236983410,10040,10040,10040,10040,0
|
|
20240508,160200,236983410,10040,10040,10040,10040,0
|
|
20240508,160100,236983410,10040,10040,10040,10040,0
|
|
20240508,160000,236983410,10040,10040,10040,10040,0
|
|
20240508,155900,236983410,10040,10040,10040,10040,0
|
|
20240508,155800,236983410,10040,10040,10040,10040,0
|
|
20240508,155700,236983410,10040,10040,10040,10040,0
|
|
20240508,155600,236983410,10040,10040,10040,10040,0
|
|
20240508,155500,236983410,10040,10040,10040,10040,0
|
|
20240508,155400,236983410,10040,10040,10040,10040,0
|
|
20240508,155300,236983410,10040,10040,10040,10040,0
|
|
20240508,155200,236983410,10040,10040,10040,10040,0
|
|
20240508,155100,236983410,10040,10040,10040,10040,0
|
|
20240508,155000,236983410,10040,10040,10040,10040,0
|
|
20240508,154900,236983410,10040,10040,10040,10040,0
|
|
20240508,154800,236983410,10040,10040,10040,10040,0
|
|
20240508,154700,236983410,10040,10040,10040,10040,0
|
|
20240508,154600,236983410,10040,10040,10040,10040,0
|
|
20240508,154500,236983410,10040,10040,10040,10040,0
|
|
20240508,154400,236983410,10040,10040,10040,10040,0
|
|
20240508,154300,236983410,10040,10040,10040,10040,0
|
|
20240508,154200,236983410,10040,10040,10040,10040,0
|
|
20240508,154100,236983410,10040,10040,10040,10040,0
|
|
20240508,154000,236983410,10040,10040,10040,10040,0
|
|
20240508,153900,236983410,10040,10040,10040,10040,0
|
|
20240508,153800,236983410,10040,10040,10040,10040,0
|
|
20240508,153700,236983410,10040,10040,10040,10040,0
|
|
20240508,153600,236983410,10040,10040,10040,10040,220
|
|
20240508,153500,236983410,10040,10040,10040,10040,0
|
|
20240508,153400,236983410,10040,10040,10040,10040,0
|
|
20240508,153300,236983410,10040,10040,10040,10040,0
|
|
20240508,153200,236983410,10040,10040,10040,10040,0
|
|
20240508,153100,236983410,10040,10040,10040,10040,0
|
|
20240508,153000,236983410,10040,10040,10040,10040,220
|
|
20240508,152900,234774610,10040,10040,10040,10040,0
|
|
20240508,152800,234774610,10040,10040,10040,10040,0
|
|
20240508,152700,234774610,10040,10040,10040,10040,0
|
|
20240508,152600,234774610,10040,10040,10040,10040,0
|
|
20240508,152500,234774610,10040,10040,10040,10040,0
|
|
20240508,152400,234774610,10040,10040,10040,10040,0
|
|
20240508,152300,234774610,10040,10040,10040,10040,0
|
|
20240508,152200,234774610,10040,10040,10040,10040,0
|
|
20240508,152100,234774610,10040,10040,10040,10040,0
|
|
20240508,152000,234774610,10040,10040,10040,10040,0
|
|
20240508,151900,234774610,10040,10040,10040,10040,0
|
|
20240508,151800,234774610,10040,10040,10040,10040,3
|
|
20240508,151700,234744490,10040,10040,10040,10040,6
|
|
20240508,151600,234684250,10050,10050,10050,10050,0
|
|
20240508,151500,234684250,10050,10050,10050,10050,0
|
|
20240508,151400,234684250,10050,10050,10050,10050,0
|
|
20240508,151300,234684250,10050,10050,10050,10050,2
|
|
20240508,151200,234664150,10050,10050,10050,10050,105
|
|
20240508,151100,233608900,10050,10050,10050,10050,3
|
|
20240508,151000,233578750,10050,10050,10050,10050,0
|
|
20240508,150900,233578750,10050,10050,10050,10050,0
|
|
20240508,150800,233578750,10050,10050,10050,10050,0
|
|
20240508,150700,233578750,10050,10050,10050,10050,2
|
|
20240508,150600,233558650,10050,10040,10050,10040,117
|
|
20240508,150500,232383800,10030,10030,10030,10030,0
|
|
20240508,150400,232383800,10030,10030,10030,10030,0
|
|
20240508,150300,232383800,10030,10030,10030,10030,0
|
|
20240508,150200,232383800,10030,10030,10030,10030,0
|
|
20240508,150100,232383800,10030,10030,10030,10030,0
|
|
20240508,150000,232383800,10030,10030,10030,10030,1478
|
|
20240508,145900,217559460,10040,10040,10040,10040,0
|
|
20240508,145800,217559460,10040,10040,10040,10040,0
|
|
20240508,145700,217559460,10040,10050,10050,10040,304
|
|
20240508,145600,214507260,10040,10040,10040,10040,69
|
|
20240508,145500,213814500,10050,10050,10050,10050,4
|
|
20240508,145400,213774300,10050,10040,10050,10040,877
|
|
20240508,145300,204969020,10040,10040,10040,10040,118
|
|
20240508,145200,203784300,10040,10040,10040,10040,106
|
|
20240508,145100,202720060,10030,10030,10030,10030,0
|
|
20240508,145000,202720060,10030,10030,10030,10030,1
|
|
20240508,144900,202710030,10040,10040,10040,10040,0
|
|
20240508,144800,202710030,10040,10040,10040,10040,0
|
|
20240508,144700,202710030,10040,10040,10040,10040,0
|
|
20240508,144600,202710030,10040,10040,10040,10040,0
|
|
20240508,144500,202710030,10040,10040,10040,10040,0
|
|
20240508,144400,202710030,10040,10040,10040,10040,0
|
|
20240508,144300,202710030,10040,10040,10040,10040,0
|
|
20240508,144200,202710030,10040,10040,10040,10040,0
|
|
20240508,144100,202710030,10040,10040,10040,10040,0
|
|
20240508,144000,202710030,10040,10040,10040,10040,5
|
|
20240508,143900,202659830,10030,10030,10030,10030,0
|
|
20240508,143800,202659830,10030,10030,10030,10030,0
|
|
20240508,143700,202659830,10030,10030,10030,10030,0
|
|
20240508,143600,202659830,10030,10030,10030,10030,0
|
|
20240508,143500,202659830,10030,10030,10030,10030,30
|
|
20240508,143400,202358930,10030,10030,10030,10030,0
|
|
20240508,143300,202358930,10030,10030,10030,10030,0
|
|
20240508,143200,202358930,10030,10030,10030,10030,0
|
|
20240508,143100,202358930,10030,10030,10030,10030,0
|
|
20240508,143000,202358930,10030,10030,10030,10030,0
|
|
20240508,142900,202358930,10030,10030,10030,10030,0
|
|
20240508,142800,202358930,10030,10030,10030,10030,2
|
|
20240508,142700,202338870,10020,10020,10020,10020,2
|
|
20240508,142600,202318830,10020,10020,10020,10020,0
|
|
20240508,142500,202318830,10020,10020,10020,10020,37
|
|
20240508,142400,201948090,10020,10020,10020,10020,1
|
|
20240508,142300,201938070,10030,10030,10030,10030,1
|
|
20240508,142200,201928040,10030,10030,10030,10030,100
|
|
20240508,142100,200925040,10030,10030,10030,10030,1
|
|
20240508,142000,200915010,10030,10030,10030,10030,0
|
|
20240508,141900,200915010,10030,10030,10030,10030,77
|
|
20240508,141800,200142700,10030,10030,10030,10030,0
|
|
20240508,141700,200142700,10030,10030,10030,10030,23
|
|
20240508,141600,199912010,10030,10030,10030,10030,0
|
|
20240508,141500,199912010,10030,10030,10030,10030,0
|
|
20240508,141400,199912010,10030,10030,10030,10030,0
|
|
20240508,141300,199912010,10030,10030,10030,10030,260
|
|
20240508,141200,197304210,10030,10030,10030,10030,0
|
|
20240508,141100,197304210,10030,10030,10030,10030,150
|
|
20240508,141000,195799710,10030,10030,10030,10030,0
|
|
20240508,140900,195799710,10030,10030,10030,10030,0
|
|
20240508,140800,195799710,10030,10030,10030,10030,0
|
|
20240508,140700,195799710,10030,10030,10030,10030,0
|
|
20240508,140600,195799710,10030,10030,10030,10030,0
|
|
20240508,140500,195799710,10030,10030,10030,10030,70
|
|
20240508,140400,195097610,10030,10030,10030,10030,0
|
|
20240508,140300,195097610,10030,10030,10030,10030,30
|
|
20240508,140200,194796710,10030,10030,10030,10030,10
|
|
20240508,140100,194696410,10030,10030,10030,10030,0
|
|
20240508,140000,194696410,10030,10030,10030,10030,11
|
|
20240508,135900,194586080,10040,10040,10040,10040,0
|
|
20240508,135800,194586080,10040,10040,10040,10040,0
|
|
20240508,135700,194586080,10040,10040,10040,10040,0
|
|
20240508,135600,194586080,10040,10040,10040,10040,0
|
|
20240508,135500,194586080,10040,10040,10040,10040,0
|
|
20240508,135400,194586080,10040,10040,10040,10040,0
|
|
20240508,135300,194586080,10040,10040,10040,10040,70
|
|
20240508,135200,193883280,10040,10040,10040,10040,0
|
|
20240508,135100,193883280,10040,10040,10040,10040,0
|
|
20240508,135000,193883280,10040,10040,10040,10040,0
|
|
20240508,134900,193883280,10040,10040,10040,10040,0
|
|
20240508,134800,193883280,10040,10040,10040,10040,15
|
|
20240508,134700,193732680,10030,10030,10030,10030,150
|
|
20240508,134600,192228180,10030,10030,10030,10030,0
|
|
20240508,134500,192228180,10030,10030,10030,10030,0
|
|
20240508,134400,192228180,10030,10030,10030,10030,61
|
|
20240508,134300,191616350,10020,10020,10020,10020,0
|
|
20240508,134200,191616350,10020,10020,10020,10020,0
|
|
20240508,134100,191616350,10020,10020,10020,10020,0
|
|
20240508,134000,191616350,10020,10020,10020,10020,0
|
|
20240508,133900,191616350,10020,10020,10020,10020,0
|
|
20240508,133800,191616350,10020,10020,10020,10020,0
|
|
20240508,133700,191616350,10020,10020,10020,10020,0
|
|
20240508,133600,191616350,10020,10030,10030,10020,689
|
|
20240508,133500,184711720,10030,10030,10030,10030,0
|
|
20240508,133400,184711720,10030,10030,10030,10030,0
|
|
20240508,133300,184711720,10030,10030,10030,10030,0
|
|
20240508,133200,184711720,10030,10030,10030,10030,0
|
|
20240508,133100,184711720,10030,10030,10030,10030,0
|
|
20240508,133000,184711720,10030,10030,10030,10030,0
|
|
20240508,132900,184711720,10030,10030,10030,10030,0
|
|
20240508,132800,184711720,10030,10030,10030,10030,435
|
|
20240508,132700,180348670,10040,10040,10040,10040,0
|
|
20240508,132600,180348670,10040,10040,10040,10040,30
|
|
20240508,132500,180047470,10030,10030,10030,10030,1
|
|
20240508,132400,180037440,10040,10040,10040,10040,0
|
|
20240508,132300,180037440,10040,10040,10040,10040,1
|
|
20240508,132200,180027400,10030,10030,10030,10030,121
|
|
20240508,132100,178813770,10030,10030,10030,10030,1
|
|
20240508,132000,178803740,10030,10030,10030,10030,0
|
|
20240508,131900,178803740,10030,10030,10030,10030,0
|
|
20240508,131800,178803740,10030,10030,10030,10030,1
|
|
20240508,131700,178793710,10030,10030,10030,10030,0
|
|
20240508,131600,178793710,10030,10030,10030,10030,1
|
|
20240508,131500,178783680,10020,10020,10020,10020,7
|
|
20240508,131400,178713540,10020,10020,10020,10020,20
|
|
20240508,131300,178513140,10020,10020,10020,10020,0
|
|
20240508,131200,178513140,10020,10020,10020,10020,0
|
|
20240508,131100,178513140,10020,10020,10020,10020,0
|
|
20240508,131000,178513140,10020,10020,10020,10020,0
|
|
20240508,130900,178513140,10020,10020,10020,10020,0
|
|
20240508,130800,178513140,10020,10020,10020,10020,0
|
|
20240508,130700,178513140,10020,10020,10020,10020,0
|
|
20240508,130600,178513140,10020,10020,10020,10020,0
|
|
20240508,130500,178513140,10020,10020,10020,10020,10
|
|
20240508,130400,178412940,10030,10030,10030,10030,0
|
|
20240508,130300,178412940,10030,10030,10030,10030,149
|
|
20240508,130200,176918470,10030,10030,10030,10030,100
|
|
20240508,130100,175915470,10030,10030,10030,10030,0
|
|
20240508,130000,175915470,10030,10030,10030,10030,0
|
|
20240508,125900,175915470,10030,10030,10030,10030,0
|
|
20240508,125800,175915470,10030,10030,10030,10030,0
|
|
20240508,125700,175915470,10030,10030,10030,10030,0
|
|
20240508,125600,175915470,10030,10030,10030,10030,11
|
|
20240508,125500,175805140,10030,10030,10030,10030,161
|
|
20240508,125400,174190310,10030,10030,10030,10030,55
|
|
20240508,125300,173638660,10030,10030,10030,10030,0
|
|
20240508,125200,173638660,10030,10030,10030,10030,0
|
|
20240508,125100,173638660,10030,10030,10030,10030,0
|
|
20240508,125000,173638660,10030,10030,10030,10030,33
|
|
20240508,124900,173307670,10030,10030,10030,10030,0
|
|
20240508,124800,173307670,10030,10030,10030,10030,30
|
|
20240508,124700,173006770,10030,10030,10030,10030,37
|
|
20240508,124600,172635660,10040,10040,10040,10040,1
|
|
20240508,124500,172625620,10030,10030,10030,10030,1
|
|
20240508,124400,172615590,10030,10030,10030,10030,0
|
|
20240508,124300,172615590,10030,10030,10030,10030,0
|
|
20240508,124200,172615590,10030,10030,10030,10030,0
|
|
20240508,124100,172615590,10030,10030,10030,10030,100
|
|
20240508,124000,171612590,10030,10030,10030,10030,30
|
|
20240508,123900,171311690,10030,10030,10030,10030,0
|
|
20240508,123800,171311690,10030,10030,10030,10030,0
|
|
20240508,123700,171311690,10030,10030,10030,10030,0
|
|
20240508,123600,171311690,10030,10030,10030,10030,0
|
|
20240508,123500,171311690,10030,10030,10030,10030,0
|
|
20240508,123400,171311690,10030,10030,10030,10030,0
|
|
20240508,123300,171311690,10030,10030,10030,10030,0
|
|
20240508,123200,171311690,10030,10030,10030,10030,0
|
|
20240508,123100,171311690,10030,10030,10030,10030,0
|
|
20240508,123000,171311690,10030,10030,10030,10030,0
|
|
20240508,122900,171311690,10030,10030,10030,10030,0
|
|
20240508,122800,171311690,10030,10030,10030,10030,0
|
|
20240508,122700,171311690,10030,10030,10030,10030,0
|
|
20240508,122600,171311690,10030,10030,10030,10030,0
|
|
20240508,122500,171311690,10030,10030,10030,10030,0
|
|
20240508,122400,171311690,10030,10030,10030,10030,4
|
|
20240508,122300,171271570,10030,10030,10030,10030,52
|
|
20240508,122200,170750010,10030,10030,10030,10030,50
|
|
20240508,122100,170248510,10020,10020,10020,10020,0
|
|
20240508,122000,170248510,10020,10020,10020,10020,256
|
|
20240508,121900,167683390,10030,10030,10030,10030,397
|
|
20240508,121800,163701480,10040,10040,10040,10040,0
|
|
20240508,121700,163701480,10040,10040,10040,10040,0
|
|
20240508,121600,163701480,10040,10040,10040,10040,0
|
|
20240508,121500,163701480,10040,10040,10040,10040,0
|
|
20240508,121400,163701480,10040,10040,10040,10040,1
|
|
20240508,121300,163691440,10030,10030,10030,10030,78
|
|
20240508,121200,162909100,10030,10030,10030,10030,0
|
|
20240508,121100,162909100,10030,10030,10030,10030,0
|
|
20240508,121000,162909100,10030,10030,10030,10030,0
|
|
20240508,120900,162909100,10030,10030,10030,10030,100
|
|
20240508,120800,161906100,10030,10030,10030,10030,40
|
|
20240508,120700,161504900,10050,10050,10050,10050,99
|
|
20240508,120600,160509950,10050,10030,10050,10030,150
|
|
20240508,120500,159005390,10030,10030,10030,10030,0
|
|
20240508,120400,159005390,10030,10040,10040,10030,795
|
|
20240508,120300,151028470,10040,10040,10040,10040,0
|
|
20240508,120200,151028470,10040,10040,10040,10040,28
|
|
20240508,120100,150747350,10040,10040,10040,10040,0
|
|
20240508,120000,150747350,10040,10050,10050,10040,23
|
|
20240508,115900,150516400,10040,10040,10040,10040,0
|
|
20240508,115800,150516400,10040,10040,10040,10040,2
|
|
20240508,115700,150496320,10040,10040,10040,10040,0
|
|
20240508,115600,150496320,10040,10030,10040,10030,1423
|
|
20240508,115500,136209900,10030,10030,10030,10030,31
|
|
20240508,115400,135898970,10040,10040,10040,10040,80
|
|
20240508,115300,135095770,10040,10040,10040,10040,748
|
|
20240508,115200,127585850,10040,10030,10040,10030,258
|
|
20240508,115100,124995610,10040,10040,10040,10040,193
|
|
20240508,115000,123057890,10040,10030,10040,10030,239
|
|
20240508,114900,120660710,10030,10030,10030,10030,0
|
|
20240508,114800,120660710,10030,10030,10030,10030,1
|
|
20240508,114700,120650680,10020,10020,10020,10020,1
|
|
20240508,114600,120640660,10010,10010,10010,10010,0
|
|
20240508,114500,120640660,10010,10010,10010,10010,0
|
|
20240508,114400,120640660,10010,10010,10010,10010,0
|
|
20240508,114300,120640660,10010,10010,10010,10010,0
|
|
20240508,114200,120640660,10010,10010,10010,10010,200
|
|
20240508,114100,118638660,10010,10010,10010,10010,156
|
|
20240508,114000,117077100,10020,10020,10020,10020,100
|
|
20240508,113900,116075100,10020,10020,10020,10020,1
|
|
20240508,113800,116065080,10020,10020,10020,10020,36
|
|
20240508,113700,115704360,10020,10020,10020,10020,63
|
|
20240508,113600,115073100,10020,10020,10020,10020,0
|
|
20240508,113500,115073100,10020,10020,10020,10020,264
|
|
20240508,113400,112427820,10020,10020,10020,10020,10
|
|
20240508,113300,112327620,10020,10020,10020,10020,0
|
|
20240508,113200,112327620,10020,10020,10020,10020,11
|
|
20240508,113100,112217400,10040,10040,10040,10040,0
|
|
20240508,113000,112217400,10040,10040,10040,10040,0
|
|
20240508,112900,112217400,10040,10040,10040,10040,0
|
|
20240508,112800,112217400,10040,10040,10040,10040,0
|
|
20240508,112700,112217400,10040,10040,10040,10040,0
|
|
20240508,112600,112217400,10040,10040,10040,10040,0
|
|
20240508,112500,112217400,10040,10030,10040,10030,50
|
|
20240508,112400,111715500,10040,10030,10040,10030,209
|
|
20240508,112300,109618230,10030,10030,10030,10030,60
|
|
20240508,112200,109016430,10030,10030,10030,10030,4
|
|
20240508,112100,108976310,10030,10030,10030,10030,10
|
|
20240508,112000,108876010,10030,10030,10030,10030,0
|
|
20240508,111900,108876010,10030,10020,10030,10020,300
|
|
20240508,111800,105868710,10020,10020,10020,10020,0
|
|
20240508,111700,105868710,10020,10020,10020,10020,0
|
|
20240508,111600,105868710,10020,10020,10020,10020,256
|
|
20240508,111500,103303590,10020,10020,10020,10020,0
|
|
20240508,111400,103303590,10020,10020,10020,10020,57
|
|
20240508,111300,102732450,10010,10010,10010,10010,0
|
|
20240508,111200,102732450,10010,10010,10010,10010,0
|
|
20240508,111100,102732450,10010,10010,10010,10010,0
|
|
20240508,111000,102732450,10010,10010,10010,10010,308
|
|
20240508,110900,99649370,10020,10020,10020,10020,2
|
|
20240508,110800,99629330,10020,10020,10020,10020,2
|
|
20240508,110700,99609290,10020,10020,10020,10020,0
|
|
20240508,110600,99609290,10020,10020,10020,10020,0
|
|
20240508,110500,99609290,10020,10020,10020,10020,0
|
|
20240508,110400,99609290,10020,10020,10020,10020,0
|
|
20240508,110300,99609290,10020,10020,10020,10020,0
|
|
20240508,110200,99609290,10020,10020,10020,10020,30
|
|
20240508,110100,99308690,10020,10020,10020,10020,49
|
|
20240508,110000,98817710,10020,10020,10020,10020,0
|
|
20240508,105900,98817710,10020,10020,10020,10020,0
|
|
20240508,105800,98817710,10020,10020,10020,10020,20
|
|
20240508,105700,98617310,10030,10030,10030,10030,300
|
|
20240508,105600,95608310,10030,10020,10030,10020,368
|
|
20240508,105500,91917500,10020,10020,10020,10020,0
|
|
20240508,105400,91917500,10020,10020,10020,10020,0
|
|
20240508,105300,91917500,10020,10020,10020,10010,809
|
|
20240508,105200,83814830,10020,10020,10020,10020,55
|
|
20240508,105100,83263730,10020,10020,10020,10020,310
|
|
20240508,105000,80157530,10010,10010,10010,10010,0
|
|
20240508,104900,80157530,10010,10010,10010,10010,741
|
|
20240508,104800,72740120,10010,10010,10010,10010,49
|
|
20240508,104700,72249630,10010,10010,10010,10010,125
|
|
20240508,104600,70998380,10010,10010,10010,10010,267
|
|
20240508,104500,68325710,10010,10010,10010,10010,2
|
|
20240508,104400,68305690,10000,10000,10000,10000,0
|
|
20240508,104300,68305690,10000,10000,10000,10000,2
|
|
20240508,104200,68285690,10000,10000,10000,10000,0
|
|
20240508,104100,68285690,10000,10000,10000,10000,0
|
|
20240508,104000,68285690,10000,10000,10000,10000,51
|
|
20240508,103900,67775690,10000,10000,10000,10000,0
|
|
20240508,103800,67775690,10000,10000,10000,10000,0
|
|
20240508,103700,67775690,10000,10000,10000,10000,0
|
|
20240508,103600,67775690,10000,10000,10000,10000,0
|
|
20240508,103500,67775690,10000,10000,10000,10000,0
|
|
20240508,103400,67775690,10000,10000,10000,10000,0
|
|
20240508,103300,67775690,10000,10000,10000,10000,0
|
|
20240508,103200,67775690,10000,10000,10000,10000,326
|
|
20240508,103100,64515690,10000,10000,10000,10000,10
|
|
20240508,103000,64415690,10000,10000,10000,10000,10
|
|
20240508,102900,64315690,10000,10000,10000,10000,0
|
|
20240508,102800,64315690,10000,10000,10000,9990,17
|
|
20240508,102700,64145700,10000,10000,10000,10000,0
|
|
20240508,102600,64145700,10000,10000,10000,10000,10
|
|
20240508,102500,64045700,10000,10000,10000,10000,51
|
|
20240508,102400,63535700,10000,10000,10000,10000,0
|
|
20240508,102300,63535700,10000,9970,10000,9970,2
|
|
20240508,102200,63515730,9970,9970,9970,9970,0
|
|
20240508,102100,63515730,9970,9980,9980,9970,183
|
|
20240508,102000,61690720,9970,9970,9970,9970,0
|
|
20240508,101900,61690720,9970,9970,9970,9970,0
|
|
20240508,101800,61690720,9970,9970,9970,9970,0
|
|
20240508,101700,61690720,9970,9970,9970,9970,0
|
|
20240508,101600,61690720,9970,9980,9980,9970,1053
|
|
20240508,101500,51187180,9980,9980,9980,9980,90
|
|
20240508,101400,50288980,10000,10000,10000,10000,10
|
|
20240508,101300,50188980,10000,10000,10000,10000,0
|
|
20240508,101200,50188980,10000,10000,10000,10000,1
|
|
20240508,101100,50178980,9980,9980,9980,9980,109
|
|
20240508,101000,49091160,9980,9980,9980,9980,0
|
|
20240508,100900,49091160,9980,9990,9990,9980,129
|
|
20240508,100800,47803440,9990,9990,9990,9990,62
|
|
20240508,100700,47184060,9980,9980,9980,9980,1
|
|
20240508,100600,47174080,9990,9990,9990,9990,11
|
|
20240508,100500,47064190,9990,9990,9990,9990,186
|
|
20240508,100400,45206050,10000,10000,10000,10000,0
|
|
20240508,100300,45206050,10000,10000,10000,10000,4
|
|
20240508,100200,45166050,9990,9990,9990,9990,0
|
|
20240508,100100,45166050,9990,9990,9990,9990,0
|
|
20240508,100000,45166050,9990,9990,9990,9990,22
|
|
20240508,095900,44946270,9990,9990,9990,9990,10
|
|
20240508,095800,44846370,10010,10010,10010,10010,0
|
|
20240508,095700,44846370,10010,10010,10010,10010,1
|
|
20240508,095600,44836360,10000,10000,10000,10000,100
|
|
20240508,095500,43836360,10000,10000,10000,10000,900
|
|
20240508,095400,34836360,9990,9990,9990,9990,0
|
|
20240508,095300,34836360,9990,9990,9990,9990,0
|
|
20240508,095200,34836360,9990,9990,9990,9990,0
|
|
20240508,095100,34836360,9990,9990,9990,9990,0
|
|
20240508,095000,34836360,9990,9990,9990,9990,0
|
|
20240508,094900,34836360,9990,9990,9990,9990,80
|
|
20240508,094800,34037160,9990,9990,9990,9990,0
|
|
20240508,094700,34037160,9990,9990,9990,9990,3
|
|
20240508,094600,34007190,9990,9990,9990,9990,0
|
|
20240508,094500,34007190,9990,9990,9990,9990,87
|
|
20240508,094400,33138060,9990,9990,9990,9990,0
|
|
20240508,094300,33138060,9990,9990,9990,9990,2
|
|
20240508,094200,33118080,9980,9990,9990,9980,12
|
|
20240508,094100,32998300,9990,9990,9990,9990,0
|
|
20240508,094000,32998300,9990,9990,9990,9990,0
|
|
20240508,093900,32998300,9990,9990,9990,9990,14
|
|
20240508,093800,32858440,9990,10010,10010,9990,12
|
|
20240508,093700,32738540,10000,10000,10000,10000,10
|
|
20240508,093600,32638540,9980,9980,9980,9980,0
|
|
20240508,093500,32638540,9980,9980,9980,9980,0
|
|
20240508,093400,32638540,9980,9980,9980,9980,0
|
|
20240508,093300,32638540,9980,10000,10000,9980,103
|
|
20240508,093200,31608600,10000,10000,10000,10000,0
|
|
20240508,093100,31608600,10000,9990,10000,9990,211
|
|
20240508,093000,29498860,9990,9990,9990,9990,100
|
|
20240508,092900,28499860,9990,9990,9990,9990,0
|
|
20240508,092800,28499860,9990,9990,9990,9990,0
|
|
20240508,092700,28499860,9990,9990,9990,9990,100
|
|
20240508,092600,27500860,9990,9990,9990,9990,44
|
|
20240508,092500,27061300,9990,9990,9990,9990,0
|
|
20240508,092400,27061300,9990,9990,9990,9990,50
|
|
20240508,092300,26561800,10000,10000,10000,10000,0
|
|
20240508,092200,26561800,10000,10000,10000,10000,19
|
|
20240508,092100,26371800,9990,9990,9990,9990,3
|
|
20240508,092000,26341830,10000,10000,10000,10000,1
|
|
20240508,091900,26331830,10000,10000,10000,10000,0
|
|
20240508,091800,26331830,10000,10000,10000,10000,1
|
|
20240508,091700,26321830,9990,9990,9990,9990,0
|
|
20240508,091600,26321830,9990,9990,9990,9990,0
|
|
20240508,091500,26321830,9990,9990,9990,9990,0
|
|
20240508,091400,26321830,9990,9990,9990,9990,38
|
|
20240508,091300,25942210,9990,9990,9990,9990,123
|
|
20240508,091200,24713440,10000,10000,10000,10000,496
|
|
20240508,091100,19753440,10000,10000,10000,10000,1
|
|
20240508,091000,19743440,10000,10000,10000,10000,0
|
|
20240508,090900,19743440,10000,10000,10000,10000,25
|
|
20240508,090800,19493440,10010,10010,10010,10010,1
|
|
20240508,090700,19483430,10000,10010,10010,9980,65
|
|
20240508,090600,18834380,10010,10030,10030,10010,266
|
|
20240508,090500,16169520,10040,10040,10040,10040,1
|
|
20240508,090400,16159480,10040,10000,10040,10000,361
|
|
20240508,090300,12545200,9970,9970,9970,9970,0
|
|
20240508,090200,12545200,9970,9980,9980,9970,45
|
|
20240508,090100,12096350,9970,10000,10000,9970,103
|
|
20240508,090000,11066380,9990,9950,9990,9950,1112
|