579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,183600,136836750,7530,7530,7530,7530,1348
|
|
20240509,183500,136836750,7530,7530,7530,7530,0
|
|
20240509,183400,136836750,7530,7530,7530,7530,0
|
|
20240509,183300,136836750,7530,7530,7530,7530,0
|
|
20240509,183200,136836750,7530,7530,7530,7530,0
|
|
20240509,183100,136836750,7530,7530,7530,7530,0
|
|
20240509,183000,136836750,7530,7530,7530,7530,0
|
|
20240509,182900,136836750,7530,7530,7530,7530,0
|
|
20240509,182800,136836750,7530,7530,7530,7530,0
|
|
20240509,182700,136836750,7530,7530,7530,7530,0
|
|
20240509,182600,136836750,7530,7530,7530,7530,0
|
|
20240509,182500,136836750,7530,7530,7530,7530,0
|
|
20240509,182400,136836750,7530,7530,7530,7530,0
|
|
20240509,182300,136836750,7530,7530,7530,7530,0
|
|
20240509,182200,136836750,7530,7530,7530,7530,0
|
|
20240509,182100,136836750,7530,7530,7530,7530,0
|
|
20240509,182000,136836750,7530,7530,7530,7530,0
|
|
20240509,181900,136836750,7530,7530,7530,7530,0
|
|
20240509,181800,136836750,7530,7530,7530,7530,0
|
|
20240509,181700,136836750,7530,7530,7530,7530,0
|
|
20240509,181600,136836750,7530,7530,7530,7530,0
|
|
20240509,181500,136836750,7530,7530,7530,7530,0
|
|
20240509,181400,136836750,7530,7530,7530,7530,0
|
|
20240509,181300,136836750,7530,7530,7530,7530,0
|
|
20240509,181200,136836750,7530,7530,7530,7530,0
|
|
20240509,181100,136836750,7530,7530,7530,7530,0
|
|
20240509,181000,136836750,7530,7530,7530,7530,0
|
|
20240509,180900,136836750,7530,7530,7530,7530,0
|
|
20240509,180800,136836750,7530,7530,7530,7530,0
|
|
20240509,180700,136836750,7530,7530,7530,7530,0
|
|
20240509,180600,136836750,7530,7530,7530,7530,1348
|
|
20240509,180500,136836750,7530,7530,7530,7530,0
|
|
20240509,180400,136836750,7530,7530,7530,7530,0
|
|
20240509,180300,136836750,7530,7530,7530,7530,0
|
|
20240509,180200,136836750,7530,7530,7530,7530,0
|
|
20240509,180100,136836750,7530,7530,7530,7530,0
|
|
20240509,180000,136836750,7530,7530,7530,7530,0
|
|
20240509,175900,136836750,7530,7530,7530,7530,0
|
|
20240509,175800,136836750,7530,7530,7530,7530,0
|
|
20240509,175700,136836750,7530,7530,7530,7530,0
|
|
20240509,175600,136836750,7530,7530,7530,7530,0
|
|
20240509,175500,136836750,7530,7530,7530,7530,0
|
|
20240509,175400,136836750,7530,7530,7530,7530,0
|
|
20240509,175300,136836750,7530,7530,7530,7530,0
|
|
20240509,175200,136836750,7530,7530,7530,7530,0
|
|
20240509,175100,136836750,7530,7530,7530,7530,0
|
|
20240509,175000,136836750,7530,7530,7530,7530,0
|
|
20240509,174900,136836750,7530,7530,7530,7530,0
|
|
20240509,174800,136836750,7530,7530,7530,7530,0
|
|
20240509,174700,136836750,7530,7530,7530,7530,0
|
|
20240509,174600,136836750,7530,7530,7530,7530,0
|
|
20240509,174500,136836750,7530,7530,7530,7530,0
|
|
20240509,174400,136836750,7530,7530,7530,7530,0
|
|
20240509,174300,136836750,7530,7530,7530,7530,0
|
|
20240509,174200,136836750,7530,7530,7530,7530,0
|
|
20240509,174100,136836750,7530,7530,7530,7530,0
|
|
20240509,174000,136836750,7530,7530,7530,7530,0
|
|
20240509,173900,136836750,7530,7530,7530,7530,0
|
|
20240509,173800,136836750,7530,7530,7530,7530,0
|
|
20240509,173700,136836750,7530,7530,7530,7530,0
|
|
20240509,173600,136836750,7530,7530,7530,7530,1348
|
|
20240509,173500,136836750,7530,7530,7530,7530,0
|
|
20240509,173400,136836750,7530,7530,7530,7530,0
|
|
20240509,173300,136836750,7530,7530,7530,7530,0
|
|
20240509,173200,136836750,7530,7530,7530,7530,0
|
|
20240509,173100,136836750,7530,7530,7530,7530,0
|
|
20240509,173000,136836750,7530,7530,7530,7530,0
|
|
20240509,172900,136836750,7530,7530,7530,7530,0
|
|
20240509,172800,136836750,7530,7530,7530,7530,0
|
|
20240509,172700,136836750,7530,7530,7530,7530,0
|
|
20240509,172600,136836750,7530,7530,7530,7530,0
|
|
20240509,172500,136836750,7530,7530,7530,7530,0
|
|
20240509,172400,136836750,7530,7530,7530,7530,0
|
|
20240509,172300,136836750,7530,7530,7530,7530,0
|
|
20240509,172200,136836750,7530,7530,7530,7530,0
|
|
20240509,172100,136836750,7530,7530,7530,7530,0
|
|
20240509,172000,136836750,7530,7530,7530,7530,0
|
|
20240509,171900,136836750,7530,7530,7530,7530,0
|
|
20240509,171800,136836750,7530,7530,7530,7530,0
|
|
20240509,171700,136836750,7530,7530,7530,7530,0
|
|
20240509,171600,136836750,7530,7530,7530,7530,0
|
|
20240509,171500,136836750,7530,7530,7530,7530,0
|
|
20240509,171400,136836750,7530,7530,7530,7530,0
|
|
20240509,171300,136836750,7530,7530,7530,7530,0
|
|
20240509,171200,136836750,7530,7530,7530,7530,0
|
|
20240509,171100,136836750,7530,7530,7530,7530,0
|
|
20240509,171000,136836750,7530,7530,7530,7530,0
|
|
20240509,170900,136836750,7530,7530,7530,7530,0
|
|
20240509,170800,136836750,7530,7530,7530,7530,0
|
|
20240509,170700,136836750,7530,7530,7530,7530,0
|
|
20240509,170600,136836750,7530,7530,7530,7530,1348
|
|
20240509,170500,136836750,7530,7530,7530,7530,0
|
|
20240509,170400,136836750,7530,7530,7530,7530,0
|
|
20240509,170300,136836750,7530,7530,7530,7530,0
|
|
20240509,170200,136836750,7530,7530,7530,7530,0
|
|
20240509,170100,136836750,7530,7530,7530,7530,0
|
|
20240509,170000,136836750,7530,7530,7530,7530,0
|
|
20240509,165900,136836750,7530,7530,7530,7530,0
|
|
20240509,165800,136836750,7530,7530,7530,7530,0
|
|
20240509,165700,136836750,7530,7530,7530,7530,0
|
|
20240509,165600,136836750,7530,7530,7530,7530,0
|
|
20240509,165500,136836750,7530,7530,7530,7530,0
|
|
20240509,165400,136836750,7530,7530,7530,7530,0
|
|
20240509,165300,136836750,7530,7530,7530,7530,0
|
|
20240509,165200,136836750,7530,7530,7530,7530,0
|
|
20240509,165100,136836750,7530,7530,7530,7530,0
|
|
20240509,165000,136836750,7530,7530,7530,7530,0
|
|
20240509,164900,136836750,7530,7530,7530,7530,0
|
|
20240509,164800,136836750,7530,7530,7530,7530,0
|
|
20240509,164700,136836750,7530,7530,7530,7530,0
|
|
20240509,164600,136836750,7530,7530,7530,7530,0
|
|
20240509,164500,136836750,7530,7530,7530,7530,0
|
|
20240509,164400,136836750,7530,7530,7530,7530,0
|
|
20240509,164300,136836750,7530,7530,7530,7530,0
|
|
20240509,164200,136836750,7530,7530,7530,7530,0
|
|
20240509,164100,136836750,7530,7530,7530,7530,0
|
|
20240509,164000,136836750,7530,7530,7530,7530,0
|
|
20240509,163900,136836750,7530,7530,7530,7530,0
|
|
20240509,163800,136836750,7530,7530,7530,7530,0
|
|
20240509,163700,136836750,7530,7530,7530,7530,0
|
|
20240509,163600,136836750,7530,7530,7530,7530,1348
|
|
20240509,163500,136836750,7530,7530,7530,7530,0
|
|
20240509,163400,136836750,7530,7530,7530,7530,0
|
|
20240509,163300,136836750,7530,7530,7530,7530,0
|
|
20240509,163200,136836750,7530,7530,7530,7530,0
|
|
20240509,163100,136836750,7530,7530,7530,7530,0
|
|
20240509,163000,136836750,7530,7530,7530,7530,0
|
|
20240509,162900,136836750,7530,7530,7530,7530,0
|
|
20240509,162800,136836750,7530,7530,7530,7530,0
|
|
20240509,162700,136836750,7530,7530,7530,7530,0
|
|
20240509,162600,136836750,7530,7530,7530,7530,0
|
|
20240509,162500,136836750,7530,7530,7530,7530,0
|
|
20240509,162400,136836750,7530,7530,7530,7530,0
|
|
20240509,162300,136836750,7530,7530,7530,7530,0
|
|
20240509,162200,136836750,7530,7530,7530,7530,0
|
|
20240509,162100,136836750,7530,7530,7530,7530,0
|
|
20240509,162000,136836750,7530,7530,7530,7530,0
|
|
20240509,161900,136836750,7530,7530,7530,7530,0
|
|
20240509,161800,136836750,7530,7530,7530,7530,0
|
|
20240509,161700,136836750,7530,7530,7530,7530,0
|
|
20240509,161600,136836750,7530,7530,7530,7530,0
|
|
20240509,161500,136836750,7530,7530,7530,7530,0
|
|
20240509,161400,136836750,7530,7530,7530,7530,0
|
|
20240509,161300,136836750,7530,7530,7530,7530,0
|
|
20240509,161200,136836750,7530,7530,7530,7530,0
|
|
20240509,161100,136836750,7530,7530,7530,7530,0
|
|
20240509,161000,136836750,7530,7530,7530,7530,0
|
|
20240509,160900,136836750,7530,7530,7530,7530,0
|
|
20240509,160800,136836750,7530,7530,7530,7530,0
|
|
20240509,160700,136836750,7530,7530,7530,7530,0
|
|
20240509,160600,136836750,7530,7530,7530,7530,1348
|
|
20240509,160500,136836750,7530,7530,7530,7530,0
|
|
20240509,160400,136836750,7530,7530,7530,7530,0
|
|
20240509,160300,136836750,7530,7530,7530,7530,0
|
|
20240509,160200,136836750,7530,7530,7530,7530,0
|
|
20240509,160100,136836750,7530,7530,7530,7530,0
|
|
20240509,160000,136836750,7530,7530,7530,7530,0
|
|
20240509,155900,136836750,7530,7530,7530,7530,0
|
|
20240509,155800,136836750,7530,7530,7530,7530,0
|
|
20240509,155700,136836750,7530,7530,7530,7530,0
|
|
20240509,155600,136836750,7530,7530,7530,7530,0
|
|
20240509,155500,136836750,7530,7530,7530,7530,0
|
|
20240509,155400,136836750,7530,7530,7530,7530,0
|
|
20240509,155300,136836750,7530,7530,7530,7530,0
|
|
20240509,155200,136836750,7530,7530,7530,7530,0
|
|
20240509,155100,136836750,7530,7530,7530,7530,0
|
|
20240509,155000,136836750,7530,7530,7530,7530,0
|
|
20240509,154900,136836750,7530,7530,7530,7530,0
|
|
20240509,154800,136836750,7530,7530,7530,7530,0
|
|
20240509,154700,136836750,7530,7530,7530,7530,0
|
|
20240509,154600,136836750,7530,7530,7530,7530,0
|
|
20240509,154500,136836750,7530,7530,7530,7530,0
|
|
20240509,154400,136836750,7530,7530,7530,7530,0
|
|
20240509,154300,136836750,7530,7530,7530,7530,0
|
|
20240509,154200,136836750,7530,7530,7530,7530,0
|
|
20240509,154100,136836750,7530,7530,7530,7530,0
|
|
20240509,154000,136836750,7530,7530,7530,7530,0
|
|
20240509,153900,136836750,7530,7530,7530,7530,0
|
|
20240509,153800,136836750,7530,7530,7530,7530,0
|
|
20240509,153700,136836750,7530,7530,7530,7530,0
|
|
20240509,153600,136836750,7530,7530,7530,7530,1348
|
|
20240509,153500,136836750,7530,7530,7530,7530,0
|
|
20240509,153400,136836750,7530,7530,7530,7530,0
|
|
20240509,153300,136836750,7530,7530,7530,7530,0
|
|
20240509,153200,136836750,7530,7530,7530,7530,0
|
|
20240509,153100,136836750,7530,7530,7530,7530,0
|
|
20240509,153000,136836750,7530,7530,7530,7530,1348
|
|
20240509,152900,126686310,7530,7530,7530,7530,0
|
|
20240509,152800,126686310,7530,7530,7530,7530,0
|
|
20240509,152700,126686310,7530,7530,7530,7530,0
|
|
20240509,152600,126686310,7530,7530,7530,7530,0
|
|
20240509,152500,126686310,7530,7530,7530,7530,0
|
|
20240509,152400,126686310,7530,7530,7530,7530,0
|
|
20240509,152300,126686310,7530,7530,7530,7530,0
|
|
20240509,152200,126686310,7530,7530,7530,7530,0
|
|
20240509,152100,126686310,7530,7530,7530,7530,0
|
|
20240509,152000,126686310,7530,7530,7530,7530,0
|
|
20240509,151900,126686310,7530,7530,7530,7510,11
|
|
20240509,151800,126603640,7510,7510,7510,7510,116
|
|
20240509,151700,125732480,7510,7510,7510,7510,0
|
|
20240509,151600,125732480,7510,7510,7510,7510,0
|
|
20240509,151500,125732480,7510,7510,7510,7510,0
|
|
20240509,151400,125732480,7510,7510,7510,7510,26
|
|
20240509,151300,125537220,7510,7510,7510,7510,4
|
|
20240509,151200,125507180,7500,7500,7500,7500,0
|
|
20240509,151100,125507180,7500,7500,7500,7500,1
|
|
20240509,151000,125499680,7500,7500,7500,7500,26
|
|
20240509,150900,125304680,7510,7510,7510,7510,0
|
|
20240509,150800,125304680,7510,7510,7510,7510,3
|
|
20240509,150700,125282150,7510,7510,7510,7510,0
|
|
20240509,150600,125282150,7510,7510,7510,7510,12
|
|
20240509,150500,125192030,7510,7510,7510,7510,0
|
|
20240509,150400,125192030,7510,7510,7510,7510,400
|
|
20240509,150300,122188030,7510,7510,7510,7510,21
|
|
20240509,150200,122030320,7510,7510,7510,7510,0
|
|
20240509,150100,122030320,7510,7510,7510,7510,0
|
|
20240509,150000,122030320,7510,7510,7510,7510,14
|
|
20240509,145900,121925180,7510,7510,7510,7510,400
|
|
20240509,145800,118921180,7510,7510,7510,7510,0
|
|
20240509,145700,118921180,7510,7510,7510,7510,10
|
|
20240509,145600,118846080,7510,7510,7510,7510,0
|
|
20240509,145500,118846080,7510,7510,7510,7510,0
|
|
20240509,145400,118846080,7510,7510,7510,7510,19
|
|
20240509,145300,118703390,7510,7510,7510,7510,0
|
|
20240509,145200,118703390,7510,7510,7510,7510,0
|
|
20240509,145100,118703390,7510,7510,7510,7510,0
|
|
20240509,145000,118703390,7510,7510,7510,7510,0
|
|
20240509,144900,118703390,7510,7510,7510,7510,0
|
|
20240509,144800,118703390,7510,7510,7510,7510,0
|
|
20240509,144700,118703390,7510,7510,7510,7510,1
|
|
20240509,144600,118695880,7500,7500,7500,7500,0
|
|
20240509,144500,118695880,7500,7500,7500,7500,0
|
|
20240509,144400,118695880,7500,7500,7500,7500,0
|
|
20240509,144300,118695880,7500,7500,7500,7500,0
|
|
20240509,144200,118695880,7500,7500,7500,7500,0
|
|
20240509,144100,118695880,7500,7500,7500,7500,0
|
|
20240509,144000,118695880,7500,7500,7500,7500,0
|
|
20240509,143900,118695880,7500,7500,7500,7500,0
|
|
20240509,143800,118695880,7500,7500,7500,7500,100
|
|
20240509,143700,117945880,7500,7500,7500,7500,149
|
|
20240509,143600,116828380,7510,7510,7510,7510,20
|
|
20240509,143500,116678180,7510,7510,7510,7510,0
|
|
20240509,143400,116678180,7510,7510,7510,7510,0
|
|
20240509,143300,116678180,7510,7510,7510,7510,0
|
|
20240509,143200,116678180,7510,7510,7510,7510,0
|
|
20240509,143100,116678180,7510,7510,7510,7510,0
|
|
20240509,143000,116678180,7510,7510,7510,7510,4
|
|
20240509,142900,116648140,7510,7510,7510,7510,3
|
|
20240509,142800,116625610,7500,7500,7500,7500,3
|
|
20240509,142700,116603110,7510,7510,7510,7510,4
|
|
20240509,142600,116573070,7510,7510,7510,7510,0
|
|
20240509,142500,116573070,7510,7510,7510,7510,5
|
|
20240509,142400,116535520,7500,7500,7500,7500,0
|
|
20240509,142300,116535520,7500,7500,7500,7500,0
|
|
20240509,142200,116535520,7500,7500,7500,7500,0
|
|
20240509,142100,116535520,7500,7500,7500,7500,0
|
|
20240509,142000,116535520,7500,7500,7500,7500,0
|
|
20240509,141900,116535520,7500,7500,7500,7500,30
|
|
20240509,141800,116310520,7500,7500,7500,7500,7
|
|
20240509,141700,116258020,7500,7500,7500,7500,1
|
|
20240509,141600,116250520,7500,7500,7500,7500,553
|
|
20240509,141500,112103020,7490,7490,7490,7490,0
|
|
20240509,141400,112103020,7490,7490,7490,7490,50
|
|
20240509,141300,111728520,7490,7490,7490,7490,12
|
|
20240509,141200,111638640,7490,7500,7500,7490,1200
|
|
20240509,141100,102639930,7530,7530,7530,7530,0
|
|
20240509,141000,102639930,7530,7530,7530,7530,0
|
|
20240509,140900,102639930,7530,7530,7530,7530,1
|
|
20240509,140800,102632400,7530,7530,7530,7530,0
|
|
20240509,140700,102632400,7530,7530,7530,7530,0
|
|
20240509,140600,102632400,7530,7530,7530,7530,0
|
|
20240509,140500,102632400,7530,7530,7530,7530,0
|
|
20240509,140400,102632400,7530,7530,7530,7530,0
|
|
20240509,140300,102632400,7530,7530,7530,7530,1
|
|
20240509,140200,102624870,7500,7500,7500,7500,0
|
|
20240509,140100,102624870,7500,7500,7500,7500,0
|
|
20240509,140000,102624870,7500,7500,7500,7500,7
|
|
20240509,135900,102572370,7500,7500,7500,7500,7
|
|
20240509,135800,102519870,7500,7500,7500,7500,0
|
|
20240509,135700,102519870,7500,7500,7500,7500,46
|
|
20240509,135600,102174870,7500,7500,7500,7500,0
|
|
20240509,135500,102174870,7500,7500,7500,7500,0
|
|
20240509,135400,102174870,7500,7500,7500,7500,0
|
|
20240509,135300,102174870,7500,7500,7500,7500,274
|
|
20240509,135200,100119870,7500,7500,7500,7500,0
|
|
20240509,135100,100119870,7500,7500,7500,7500,0
|
|
20240509,135000,100119870,7500,7500,7500,7500,0
|
|
20240509,134900,100119870,7500,7500,7500,7500,0
|
|
20240509,134800,100119870,7500,7500,7500,7500,0
|
|
20240509,134700,100119870,7500,7500,7500,7500,0
|
|
20240509,134600,100119870,7500,7500,7500,7500,0
|
|
20240509,134500,100119870,7500,7530,7530,7500,455
|
|
20240509,134400,96707220,7540,7530,7540,7530,2005
|
|
20240509,134300,81590520,7500,7510,7510,7500,500
|
|
20240509,134200,77839960,7510,7510,7510,7510,0
|
|
20240509,134100,77839960,7510,7510,7510,7510,0
|
|
20240509,134000,77839960,7510,7510,7510,7510,0
|
|
20240509,133900,77839960,7510,7510,7510,7510,8
|
|
20240509,133800,77779880,7540,7540,7540,7540,0
|
|
20240509,133700,77779880,7540,7540,7540,7540,0
|
|
20240509,133600,77779880,7540,7540,7540,7540,0
|
|
20240509,133500,77779880,7540,7540,7540,7540,0
|
|
20240509,133400,77779880,7540,7540,7540,7540,0
|
|
20240509,133300,77779880,7540,7530,7540,7530,6
|
|
20240509,133200,77734690,7540,7540,7540,7540,0
|
|
20240509,133100,77734690,7540,7540,7540,7540,1
|
|
20240509,133000,77727150,7510,7510,7510,7510,0
|
|
20240509,132900,77727150,7510,7510,7510,7510,0
|
|
20240509,132800,77727150,7510,7510,7510,7510,1
|
|
20240509,132700,77719640,7510,7510,7510,7510,0
|
|
20240509,132600,77719640,7510,7510,7510,7510,0
|
|
20240509,132500,77719640,7510,7540,7540,7510,6
|
|
20240509,132400,77674550,7540,7540,7540,7540,0
|
|
20240509,132300,77674550,7540,7540,7540,7540,0
|
|
20240509,132200,77674550,7540,7540,7540,7540,0
|
|
20240509,132100,77674550,7540,7520,7540,7520,14
|
|
20240509,132000,77569250,7520,7530,7530,7520,10
|
|
20240509,131900,77494000,7540,7540,7540,7540,47
|
|
20240509,131800,77139620,7540,7540,7540,7540,0
|
|
20240509,131700,77139620,7540,7540,7540,7540,0
|
|
20240509,131600,77139620,7540,7540,7540,7540,0
|
|
20240509,131500,77139620,7540,7510,7540,7510,23
|
|
20240509,131400,76966780,7540,7540,7540,7540,0
|
|
20240509,131300,76966780,7540,7540,7540,7540,0
|
|
20240509,131200,76966780,7540,7530,7540,7530,2
|
|
20240509,131100,76951710,7530,7530,7530,7530,0
|
|
20240509,131000,76951710,7530,7530,7530,7530,1
|
|
20240509,130900,76944180,7540,7540,7540,7540,0
|
|
20240509,130800,76944180,7540,7530,7540,7530,14
|
|
20240509,130700,76838750,7510,7510,7510,7510,45
|
|
20240509,130600,76500800,7510,7510,7510,7510,0
|
|
20240509,130500,76500800,7510,7510,7510,7510,0
|
|
20240509,130400,76500800,7510,7510,7510,7510,0
|
|
20240509,130300,76500800,7510,7510,7510,7510,653
|
|
20240509,130200,71596770,7530,7530,7530,7530,1
|
|
20240509,130100,71589240,7520,7520,7520,7520,5
|
|
20240509,130000,71551640,7530,7530,7530,7530,0
|
|
20240509,125900,71551640,7530,7530,7530,7530,14
|
|
20240509,125800,71446220,7530,7530,7530,7530,67
|
|
20240509,125700,70941710,7530,7530,7530,7530,0
|
|
20240509,125600,70941710,7530,7530,7530,7530,13
|
|
20240509,125500,70843820,7530,7520,7530,7520,4
|
|
20240509,125400,70813720,7530,7530,7530,7530,0
|
|
20240509,125300,70813720,7530,7530,7530,7530,0
|
|
20240509,125200,70813720,7530,7530,7530,7530,0
|
|
20240509,125100,70813720,7530,7530,7530,7530,1
|
|
20240509,125000,70806190,7530,7530,7530,7530,0
|
|
20240509,124900,70806190,7530,7530,7530,7530,0
|
|
20240509,124800,70806190,7530,7530,7530,7530,0
|
|
20240509,124700,70806190,7530,7530,7530,7530,14
|
|
20240509,124600,70700770,7530,7530,7530,7530,0
|
|
20240509,124500,70700770,7530,7530,7530,7530,0
|
|
20240509,124400,70700770,7530,7530,7530,7530,0
|
|
20240509,124300,70700770,7530,7530,7530,7530,0
|
|
20240509,124200,70700770,7530,7520,7530,7520,27
|
|
20240509,124100,70497470,7520,7520,7520,7520,0
|
|
20240509,124000,70497470,7520,7520,7520,7520,0
|
|
20240509,123900,70497470,7520,7520,7520,7520,0
|
|
20240509,123800,70497470,7520,7520,7520,7520,0
|
|
20240509,123700,70497470,7520,7520,7520,7520,0
|
|
20240509,123600,70497470,7520,7520,7520,7520,0
|
|
20240509,123500,70497470,7520,7520,7520,7520,10
|
|
20240509,123400,70422270,7520,7520,7520,7520,0
|
|
20240509,123300,70422270,7520,7520,7520,7520,1
|
|
20240509,123200,70414750,7520,7530,7530,7510,425
|
|
20240509,123100,67222960,7520,7510,7520,7510,305
|
|
20240509,123000,64931580,7510,7510,7510,7510,61
|
|
20240509,122900,64473470,7520,7520,7520,7520,3
|
|
20240509,122800,64450910,7520,7520,7520,7520,8
|
|
20240509,122700,64390750,7520,7520,7520,7520,0
|
|
20240509,122600,64390750,7520,7520,7520,7520,1
|
|
20240509,122500,64383230,7530,7530,7530,7530,0
|
|
20240509,122400,64383230,7530,7530,7530,7530,0
|
|
20240509,122300,64383230,7530,7530,7530,7530,0
|
|
20240509,122200,64383230,7530,7530,7530,7530,0
|
|
20240509,122100,64383230,7530,7530,7530,7530,0
|
|
20240509,122000,64383230,7530,7530,7530,7530,0
|
|
20240509,121900,64383230,7530,7530,7530,7530,0
|
|
20240509,121800,64383230,7530,7530,7530,7530,0
|
|
20240509,121700,64383230,7530,7530,7530,7530,0
|
|
20240509,121600,64383230,7530,7530,7530,7530,0
|
|
20240509,121500,64383230,7530,7520,7530,7520,5
|
|
20240509,121400,64345590,7530,7530,7530,7530,0
|
|
20240509,121300,64345590,7530,7530,7530,7530,0
|
|
20240509,121200,64345590,7530,7530,7530,7530,0
|
|
20240509,121100,64345590,7530,7530,7530,7530,0
|
|
20240509,121000,64345590,7530,7530,7530,7530,0
|
|
20240509,120900,64345590,7530,7520,7530,7520,2
|
|
20240509,120800,64330540,7510,7510,7510,7510,0
|
|
20240509,120700,64330540,7510,7510,7510,7510,0
|
|
20240509,120600,64330540,7510,7510,7510,7510,0
|
|
20240509,120500,64330540,7510,7510,7510,7510,0
|
|
20240509,120400,64330540,7510,7510,7510,7510,0
|
|
20240509,120300,64330540,7510,7510,7510,7510,0
|
|
20240509,120200,64330540,7510,7510,7510,7510,0
|
|
20240509,120100,64330540,7510,7510,7510,7510,0
|
|
20240509,120000,64330540,7510,7510,7510,7510,0
|
|
20240509,115900,64330540,7510,7510,7510,7510,0
|
|
20240509,115800,64330540,7510,7510,7510,7510,0
|
|
20240509,115700,64330540,7510,7510,7510,7510,1
|
|
20240509,115600,64323030,7530,7530,7530,7530,0
|
|
20240509,115500,64323030,7530,7530,7530,7530,0
|
|
20240509,115400,64323030,7530,7530,7530,7530,0
|
|
20240509,115300,64323030,7530,7530,7530,7530,0
|
|
20240509,115200,64323030,7530,7520,7530,7520,2
|
|
20240509,115100,64307980,7530,7530,7530,7530,0
|
|
20240509,115000,64307980,7530,7530,7530,7530,0
|
|
20240509,114900,64307980,7530,7530,7530,7530,0
|
|
20240509,114800,64307980,7530,7530,7530,7530,0
|
|
20240509,114700,64307980,7530,7530,7530,7530,0
|
|
20240509,114600,64307980,7530,7520,7530,7520,55
|
|
20240509,114500,63894250,7500,7510,7510,7500,35
|
|
20240509,114400,63631420,7510,7510,7510,7510,0
|
|
20240509,114300,63631420,7510,7510,7510,7510,0
|
|
20240509,114200,63631420,7510,7510,7510,7510,0
|
|
20240509,114100,63631420,7510,7510,7510,7510,0
|
|
20240509,114000,63631420,7510,7510,7510,7510,0
|
|
20240509,113900,63631420,7510,7510,7510,7510,0
|
|
20240509,113800,63631420,7510,7510,7510,7510,0
|
|
20240509,113700,63631420,7510,7510,7510,7510,0
|
|
20240509,113600,63631420,7510,7510,7510,7510,0
|
|
20240509,113500,63631420,7510,7510,7510,7510,0
|
|
20240509,113400,63631420,7510,7510,7510,7510,0
|
|
20240509,113300,63631420,7510,7510,7510,7510,0
|
|
20240509,113200,63631420,7510,7510,7510,7510,6
|
|
20240509,113100,63586360,7510,7510,7510,7510,0
|
|
20240509,113000,63586360,7510,7510,7510,7510,0
|
|
20240509,112900,63586360,7510,7510,7510,7510,0
|
|
20240509,112800,63586360,7510,7510,7510,7510,0
|
|
20240509,112700,63586360,7510,7510,7510,7510,0
|
|
20240509,112600,63586360,7510,7510,7510,7510,0
|
|
20240509,112500,63586360,7510,7510,7510,7510,0
|
|
20240509,112400,63586360,7510,7510,7510,7510,0
|
|
20240509,112300,63586360,7510,7510,7510,7510,0
|
|
20240509,112200,63586360,7510,7500,7510,7500,663
|
|
20240509,112100,58613850,7520,7520,7520,7520,0
|
|
20240509,112000,58613850,7520,7520,7520,7520,0
|
|
20240509,111900,58613850,7520,7510,7520,7510,37
|
|
20240509,111800,58335970,7510,7510,7510,7510,276
|
|
20240509,111700,56263210,7510,7510,7510,7510,0
|
|
20240509,111600,56263210,7510,7510,7510,7510,39
|
|
20240509,111500,55970320,7520,7520,7520,7520,0
|
|
20240509,111400,55970320,7520,7520,7520,7520,5
|
|
20240509,111300,55932720,7520,7520,7520,7520,0
|
|
20240509,111200,55932720,7520,7520,7520,7520,5
|
|
20240509,111100,55895120,7520,7520,7520,7520,48
|
|
20240509,111000,55534160,7520,7520,7520,7520,0
|
|
20240509,110900,55534160,7520,7520,7520,7520,0
|
|
20240509,110800,55534160,7520,7520,7520,7520,0
|
|
20240509,110700,55534160,7520,7520,7520,7520,0
|
|
20240509,110600,55534160,7520,7520,7520,7520,0
|
|
20240509,110500,55534160,7520,7520,7520,7520,0
|
|
20240509,110400,55534160,7520,7520,7520,7520,0
|
|
20240509,110300,55534160,7520,7520,7520,7520,914
|
|
20240509,110200,48660880,7530,7530,7530,7530,10
|
|
20240509,110100,48585580,7530,7530,7530,7530,75
|
|
20240509,110000,48020830,7530,7530,7530,7530,0
|
|
20240509,105900,48020830,7530,7530,7530,7530,10
|
|
20240509,105800,47945530,7540,7540,7540,7540,0
|
|
20240509,105700,47945530,7540,7530,7540,7520,103
|
|
20240509,105600,47170920,7520,7520,7520,7520,0
|
|
20240509,105500,47170920,7520,7520,7520,7520,0
|
|
20240509,105400,47170920,7520,7520,7520,7520,1
|
|
20240509,105300,47163400,7520,7520,7520,7520,0
|
|
20240509,105200,47163400,7520,7520,7520,7520,0
|
|
20240509,105100,47163400,7520,7520,7520,7520,0
|
|
20240509,105000,47163400,7520,7520,7520,7520,0
|
|
20240509,104900,47163400,7520,7520,7520,7520,0
|
|
20240509,104800,47163400,7520,7520,7520,7520,0
|
|
20240509,104700,47163400,7520,7520,7520,7520,0
|
|
20240509,104600,47163400,7520,7520,7520,7520,0
|
|
20240509,104500,47163400,7520,7520,7520,7520,130
|
|
20240509,104400,46185800,7520,7520,7520,7520,0
|
|
20240509,104300,46185800,7520,7520,7520,7520,0
|
|
20240509,104200,46185800,7520,7520,7520,7520,1
|
|
20240509,104100,46178280,7520,7520,7520,7520,0
|
|
20240509,104000,46178280,7520,7520,7520,7520,10
|
|
20240509,103900,46103080,7520,7520,7520,7520,0
|
|
20240509,103800,46103080,7520,7520,7520,7520,0
|
|
20240509,103700,46103080,7520,7520,7520,7520,174
|
|
20240509,103600,44794600,7540,7540,7540,7540,0
|
|
20240509,103500,44794600,7540,7540,7540,7540,0
|
|
20240509,103400,44794600,7540,7540,7540,7540,0
|
|
20240509,103300,44794600,7540,7540,7540,7540,5
|
|
20240509,103200,44756900,7540,7540,7540,7540,0
|
|
20240509,103100,44756900,7540,7540,7540,7540,0
|
|
20240509,103000,44756900,7540,7540,7540,7540,5
|
|
20240509,102900,44719200,7540,7540,7540,7540,0
|
|
20240509,102800,44719200,7540,7540,7540,7540,0
|
|
20240509,102700,44719200,7540,7540,7540,7540,5
|
|
20240509,102600,44681500,7530,7530,7530,7530,0
|
|
20240509,102500,44681500,7530,7540,7540,7530,472
|
|
20240509,102400,41127330,7540,7540,7540,7540,0
|
|
20240509,102300,41127330,7540,7540,7540,7540,0
|
|
20240509,102200,41127330,7540,7540,7540,7540,0
|
|
20240509,102100,41127330,7540,7540,7540,7540,0
|
|
20240509,102000,41127330,7540,7540,7540,7540,0
|
|
20240509,101900,41127330,7540,7540,7540,7540,0
|
|
20240509,101800,41127330,7540,7540,7540,7540,0
|
|
20240509,101700,41127330,7540,7540,7540,7540,15
|
|
20240509,101600,41014230,7540,7540,7540,7540,0
|
|
20240509,101500,41014230,7540,7540,7540,7540,10
|
|
20240509,101400,40938830,7540,7540,7540,7540,0
|
|
20240509,101300,40938830,7540,7550,7550,7540,96
|
|
20240509,101200,40214980,7540,7540,7540,7540,29
|
|
20240509,101100,39996320,7540,7540,7540,7540,82
|
|
20240509,101000,39378040,7540,7540,7540,7540,500
|
|
20240509,100900,35608040,7550,7550,7550,7550,0
|
|
20240509,100800,35608040,7550,7550,7550,7550,0
|
|
20240509,100700,35608040,7550,7550,7550,7550,3
|
|
20240509,100600,35585390,7550,7550,7550,7550,36
|
|
20240509,100500,35313590,7550,7550,7550,7550,0
|
|
20240509,100400,35313590,7550,7550,7550,7550,14
|
|
20240509,100300,35207890,7550,7550,7550,7550,2
|
|
20240509,100200,35192790,7550,7550,7550,7550,370
|
|
20240509,100100,32399290,7550,7550,7550,7550,0
|
|
20240509,100000,32399290,7550,7570,7570,7550,1001
|
|
20240509,095900,24841250,7580,7570,7580,7570,4
|
|
20240509,095800,24810960,7580,7580,7580,7580,0
|
|
20240509,095700,24810960,7580,7580,7580,7580,0
|
|
20240509,095600,24810960,7580,7580,7580,7580,0
|
|
20240509,095500,24810960,7580,7580,7580,7580,1
|
|
20240509,095400,24803380,7580,7580,7580,7580,17
|
|
20240509,095300,24674520,7580,7580,7580,7580,0
|
|
20240509,095200,24674520,7580,7580,7580,7580,0
|
|
20240509,095100,24674520,7580,7560,7580,7560,30
|
|
20240509,095000,24447250,7550,7550,7550,7550,0
|
|
20240509,094900,24447250,7550,7550,7550,7550,0
|
|
20240509,094800,24447250,7550,7550,7550,7550,0
|
|
20240509,094700,24447250,7550,7550,7550,7550,31
|
|
20240509,094600,24213200,7550,7550,7550,7550,0
|
|
20240509,094500,24213200,7550,7550,7550,7550,0
|
|
20240509,094400,24213200,7550,7580,7580,7550,2
|
|
20240509,094300,24198070,7560,7570,7580,7560,27
|
|
20240509,094200,23993710,7580,7580,7580,7580,10
|
|
20240509,094100,23917910,7580,7580,7580,7580,1
|
|
20240509,094000,23910330,7580,7580,7580,7580,1
|
|
20240509,093900,23902750,7570,7570,7570,7570,60
|
|
20240509,093800,23448550,7570,7570,7570,7570,0
|
|
20240509,093700,23448550,7570,7570,7570,7570,13
|
|
20240509,093600,23350140,7570,7570,7570,7570,0
|
|
20240509,093500,23350140,7570,7570,7570,7570,16
|
|
20240509,093400,23229020,7560,7560,7560,7560,0
|
|
20240509,093300,23229020,7560,7560,7560,7560,50
|
|
20240509,093200,22851020,7560,7560,7560,7560,30
|
|
20240509,093100,22624220,7580,7580,7580,7580,0
|
|
20240509,093000,22624220,7580,7580,7580,7580,1
|
|
20240509,092900,22616640,7580,7570,7580,7560,334
|
|
20240509,092800,20089620,7570,7570,7570,7570,114
|
|
20240509,092700,19226640,7570,7570,7570,7570,5
|
|
20240509,092600,19188790,7570,7570,7570,7570,0
|
|
20240509,092500,19188790,7570,7570,7570,7570,14
|
|
20240509,092400,19082810,7550,7550,7550,7550,0
|
|
20240509,092300,19082810,7550,7550,7550,7550,0
|
|
20240509,092200,19082810,7550,7550,7550,7550,0
|
|
20240509,092100,19082810,7550,7550,7550,7550,0
|
|
20240509,092000,19082810,7550,7550,7550,7550,10
|
|
20240509,091900,19007310,7540,7540,7540,7540,685
|
|
20240509,091800,13842410,7540,7540,7540,7540,0
|
|
20240509,091700,13842410,7540,7540,7540,7540,6
|
|
20240509,091600,13797170,7540,7540,7540,7540,0
|
|
20240509,091500,13797170,7540,7540,7540,7540,11
|
|
20240509,091400,13714230,7540,7540,7540,7540,319
|
|
20240509,091300,11308970,7540,7540,7540,7540,0
|
|
20240509,091200,11308970,7540,7540,7540,7540,0
|
|
20240509,091100,11308970,7540,7540,7600,7540,962
|
|
20240509,091000,4025900,7520,7520,7520,7520,295
|
|
20240509,090900,1807500,7520,7520,7520,7520,0
|
|
20240509,090800,1807500,7520,7520,7520,7520,4
|
|
20240509,090700,1777420,7520,7520,7520,7520,1
|
|
20240509,090600,1769900,7520,7520,7520,7520,5
|
|
20240509,090500,1732300,7520,7520,7520,7520,0
|
|
20240509,090400,1732300,7520,7520,7520,7520,1
|
|
20240509,090300,1724780,7510,7520,7520,7510,68
|
|
20240509,090200,1214070,7510,7510,7510,7510,0
|
|
20240509,090100,1214070,7510,7530,7530,7510,50
|
|
20240509,090000,838050,7550,7550,7550,7550,111
|