618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,191500,142336720,7650,7650,7650,7650,526
|
|
20240508,191400,142336720,7650,7650,7650,7650,0
|
|
20240508,191300,142336720,7650,7650,7650,7650,0
|
|
20240508,191200,142336720,7650,7650,7650,7650,0
|
|
20240508,191100,142336720,7650,7650,7650,7650,0
|
|
20240508,191000,142336720,7650,7650,7650,7650,0
|
|
20240508,190900,142336720,7650,7650,7650,7650,0
|
|
20240508,190800,142336720,7650,7650,7650,7650,0
|
|
20240508,190700,142336720,7650,7650,7650,7650,0
|
|
20240508,190600,142336720,7650,7650,7650,7650,0
|
|
20240508,190500,142336720,7650,7650,7650,7650,0
|
|
20240508,190400,142336720,7650,7650,7650,7650,0
|
|
20240508,190300,142336720,7650,7650,7650,7650,0
|
|
20240508,190200,142336720,7650,7650,7650,7650,0
|
|
20240508,190100,142336720,7650,7650,7650,7650,0
|
|
20240508,190000,142336720,7650,7650,7650,7650,0
|
|
20240508,185900,142336720,7650,7650,7650,7650,0
|
|
20240508,185800,142336720,7650,7650,7650,7650,0
|
|
20240508,185700,142336720,7650,7650,7650,7650,0
|
|
20240508,185600,142336720,7650,7650,7650,7650,0
|
|
20240508,185500,142336720,7650,7650,7650,7650,0
|
|
20240508,185400,142336720,7650,7650,7650,7650,0
|
|
20240508,185300,142336720,7650,7650,7650,7650,0
|
|
20240508,185200,142336720,7650,7650,7650,7650,0
|
|
20240508,185100,142336720,7650,7650,7650,7650,0
|
|
20240508,185000,142336720,7650,7650,7650,7650,0
|
|
20240508,184900,142336720,7650,7650,7650,7650,0
|
|
20240508,184800,142336720,7650,7650,7650,7650,0
|
|
20240508,184700,142336720,7650,7650,7650,7650,0
|
|
20240508,184600,142336720,7650,7650,7650,7650,0
|
|
20240508,184500,142336720,7650,7650,7650,7650,526
|
|
20240508,184400,142336720,7650,7650,7650,7650,0
|
|
20240508,184300,142336720,7650,7650,7650,7650,0
|
|
20240508,184200,142336720,7650,7650,7650,7650,0
|
|
20240508,184100,142336720,7650,7650,7650,7650,0
|
|
20240508,184000,142336720,7650,7650,7650,7650,0
|
|
20240508,183900,142336720,7650,7650,7650,7650,0
|
|
20240508,183800,142336720,7650,7650,7650,7650,0
|
|
20240508,183700,142336720,7650,7650,7650,7650,0
|
|
20240508,183600,142336720,7650,7650,7650,7650,0
|
|
20240508,183500,142336720,7650,7650,7650,7650,0
|
|
20240508,183400,142336720,7650,7650,7650,7650,0
|
|
20240508,183300,142336720,7650,7650,7650,7650,0
|
|
20240508,183200,142336720,7650,7650,7650,7650,0
|
|
20240508,183100,142336720,7650,7650,7650,7650,0
|
|
20240508,183000,142336720,7650,7650,7650,7650,0
|
|
20240508,182900,142336720,7650,7650,7650,7650,0
|
|
20240508,182800,142336720,7650,7650,7650,7650,0
|
|
20240508,182700,142336720,7650,7650,7650,7650,0
|
|
20240508,182600,142336720,7650,7650,7650,7650,0
|
|
20240508,182500,142336720,7650,7650,7650,7650,0
|
|
20240508,182400,142336720,7650,7650,7650,7650,0
|
|
20240508,182300,142336720,7650,7650,7650,7650,0
|
|
20240508,182200,142336720,7650,7650,7650,7650,0
|
|
20240508,182100,142336720,7650,7650,7650,7650,0
|
|
20240508,182000,142336720,7650,7650,7650,7650,0
|
|
20240508,181900,142336720,7650,7650,7650,7650,0
|
|
20240508,181800,142336720,7650,7650,7650,7650,0
|
|
20240508,181700,142336720,7650,7650,7650,7650,0
|
|
20240508,181600,142336720,7650,7650,7650,7650,0
|
|
20240508,181500,142336720,7650,7650,7650,7650,526
|
|
20240508,181400,142336720,7650,7650,7650,7650,0
|
|
20240508,181300,142336720,7650,7650,7650,7650,0
|
|
20240508,181200,142336720,7650,7650,7650,7650,0
|
|
20240508,181100,142336720,7650,7650,7650,7650,0
|
|
20240508,181000,142336720,7650,7650,7650,7650,0
|
|
20240508,180900,142336720,7650,7650,7650,7650,0
|
|
20240508,180800,142336720,7650,7650,7650,7650,0
|
|
20240508,180700,142336720,7650,7650,7650,7650,0
|
|
20240508,180600,142336720,7650,7650,7650,7650,0
|
|
20240508,180500,142336720,7650,7650,7650,7650,0
|
|
20240508,180400,142336720,7650,7650,7650,7650,0
|
|
20240508,180300,142336720,7650,7650,7650,7650,0
|
|
20240508,180200,142336720,7650,7650,7650,7650,0
|
|
20240508,180100,142336720,7650,7650,7650,7650,0
|
|
20240508,180000,142336720,7650,7650,7650,7650,0
|
|
20240508,175900,142336720,7650,7650,7650,7650,0
|
|
20240508,175800,142336720,7650,7650,7650,7650,0
|
|
20240508,175700,142336720,7650,7650,7650,7650,0
|
|
20240508,175600,142336720,7650,7650,7650,7650,0
|
|
20240508,175500,142336720,7650,7650,7650,7650,0
|
|
20240508,175400,142336720,7650,7650,7650,7650,0
|
|
20240508,175300,142336720,7650,7650,7650,7650,0
|
|
20240508,175200,142336720,7650,7650,7650,7650,0
|
|
20240508,175100,142336720,7650,7650,7650,7650,0
|
|
20240508,175000,142336720,7650,7650,7650,7650,0
|
|
20240508,174900,142336720,7650,7650,7650,7650,0
|
|
20240508,174800,142336720,7650,7650,7650,7650,0
|
|
20240508,174700,142336720,7650,7650,7650,7650,0
|
|
20240508,174600,142336720,7650,7650,7650,7650,0
|
|
20240508,174500,142336720,7650,7650,7650,7650,526
|
|
20240508,174400,142336720,7650,7650,7650,7650,0
|
|
20240508,174300,142336720,7650,7650,7650,7650,0
|
|
20240508,174200,142336720,7650,7650,7650,7650,0
|
|
20240508,174100,142336720,7650,7650,7650,7650,0
|
|
20240508,174000,142336720,7650,7650,7650,7650,0
|
|
20240508,173900,142336720,7650,7650,7650,7650,0
|
|
20240508,173800,142336720,7650,7650,7650,7650,0
|
|
20240508,173700,142336720,7650,7650,7650,7650,0
|
|
20240508,173600,142336720,7650,7650,7650,7650,0
|
|
20240508,173500,142336720,7650,7650,7650,7650,0
|
|
20240508,173400,142336720,7650,7650,7650,7650,0
|
|
20240508,173300,142336720,7650,7650,7650,7650,0
|
|
20240508,173200,142336720,7650,7650,7650,7650,0
|
|
20240508,173100,142336720,7650,7650,7650,7650,0
|
|
20240508,173000,142336720,7650,7650,7650,7650,0
|
|
20240508,172900,142336720,7650,7650,7650,7650,0
|
|
20240508,172800,142336720,7650,7650,7650,7650,0
|
|
20240508,172700,142336720,7650,7650,7650,7650,0
|
|
20240508,172600,142336720,7650,7650,7650,7650,0
|
|
20240508,172500,142336720,7650,7650,7650,7650,0
|
|
20240508,172400,142336720,7650,7650,7650,7650,0
|
|
20240508,172300,142336720,7650,7650,7650,7650,0
|
|
20240508,172200,142336720,7650,7650,7650,7650,0
|
|
20240508,172100,142336720,7650,7650,7650,7650,0
|
|
20240508,172000,142336720,7650,7650,7650,7650,0
|
|
20240508,171900,142336720,7650,7650,7650,7650,0
|
|
20240508,171800,142336720,7650,7650,7650,7650,0
|
|
20240508,171700,142336720,7650,7650,7650,7650,0
|
|
20240508,171600,142336720,7650,7650,7650,7650,0
|
|
20240508,171500,142336720,7650,7650,7650,7650,526
|
|
20240508,171400,142336720,7650,7650,7650,7650,0
|
|
20240508,171300,142336720,7650,7650,7650,7650,0
|
|
20240508,171200,142336720,7650,7650,7650,7650,0
|
|
20240508,171100,142336720,7650,7650,7650,7650,0
|
|
20240508,171000,142336720,7650,7650,7650,7650,0
|
|
20240508,170900,142336720,7650,7650,7650,7650,0
|
|
20240508,170800,142336720,7650,7650,7650,7650,0
|
|
20240508,170700,142336720,7650,7650,7650,7650,0
|
|
20240508,170600,142336720,7650,7650,7650,7650,0
|
|
20240508,170500,142336720,7650,7650,7650,7650,0
|
|
20240508,170400,142336720,7650,7650,7650,7650,0
|
|
20240508,170300,142336720,7650,7650,7650,7650,0
|
|
20240508,170200,142336720,7650,7650,7650,7650,0
|
|
20240508,170100,142336720,7650,7650,7650,7650,0
|
|
20240508,170000,142336720,7650,7650,7650,7650,0
|
|
20240508,165900,142336720,7650,7650,7650,7650,0
|
|
20240508,165800,142336720,7650,7650,7650,7650,0
|
|
20240508,165700,142336720,7650,7650,7650,7650,0
|
|
20240508,165600,142336720,7650,7650,7650,7650,0
|
|
20240508,165500,142336720,7650,7650,7650,7650,0
|
|
20240508,165400,142336720,7650,7650,7650,7650,0
|
|
20240508,165300,142336720,7650,7650,7650,7650,0
|
|
20240508,165200,142336720,7650,7650,7650,7650,0
|
|
20240508,165100,142336720,7650,7650,7650,7650,0
|
|
20240508,165000,142336720,7650,7650,7650,7650,0
|
|
20240508,164900,142336720,7650,7650,7650,7650,0
|
|
20240508,164800,142336720,7650,7650,7650,7650,0
|
|
20240508,164700,142336720,7650,7650,7650,7650,0
|
|
20240508,164600,142336720,7650,7650,7650,7650,0
|
|
20240508,164500,142336720,7650,7650,7650,7650,526
|
|
20240508,164400,142336720,7650,7650,7650,7650,0
|
|
20240508,164300,142336720,7650,7650,7650,7650,0
|
|
20240508,164200,142336720,7650,7650,7650,7650,0
|
|
20240508,164100,142336720,7650,7650,7650,7650,0
|
|
20240508,164000,142336720,7650,7650,7650,7650,0
|
|
20240508,163900,142336720,7650,7650,7650,7650,0
|
|
20240508,163800,142336720,7650,7650,7650,7650,0
|
|
20240508,163700,142336720,7650,7650,7650,7650,0
|
|
20240508,163600,142336720,7650,7650,7650,7650,0
|
|
20240508,163500,142336720,7650,7650,7650,7650,0
|
|
20240508,163400,142336720,7650,7650,7650,7650,0
|
|
20240508,163300,142336720,7650,7650,7650,7650,0
|
|
20240508,163200,142336720,7650,7650,7650,7650,0
|
|
20240508,163100,142336720,7650,7650,7650,7650,0
|
|
20240508,163000,142336720,7650,7650,7650,7650,0
|
|
20240508,162900,142336720,7650,7650,7650,7650,0
|
|
20240508,162800,142336720,7650,7650,7650,7650,0
|
|
20240508,162700,142336720,7650,7650,7650,7650,0
|
|
20240508,162600,142336720,7650,7650,7650,7650,0
|
|
20240508,162500,142336720,7650,7650,7650,7650,0
|
|
20240508,162400,142336720,7650,7650,7650,7650,0
|
|
20240508,162300,142336720,7650,7650,7650,7650,0
|
|
20240508,162200,142336720,7650,7650,7650,7650,0
|
|
20240508,162100,142336720,7650,7650,7650,7650,0
|
|
20240508,162000,142336720,7650,7650,7650,7650,0
|
|
20240508,161900,142336720,7650,7650,7650,7650,0
|
|
20240508,161800,142336720,7650,7650,7650,7650,0
|
|
20240508,161700,142336720,7650,7650,7650,7650,0
|
|
20240508,161600,142336720,7650,7650,7650,7650,0
|
|
20240508,161500,142336720,7650,7650,7650,7650,526
|
|
20240508,161400,142336720,7650,7650,7650,7650,0
|
|
20240508,161300,142336720,7650,7650,7650,7650,0
|
|
20240508,161200,142336720,7650,7650,7650,7650,0
|
|
20240508,161100,142336720,7650,7650,7650,7650,0
|
|
20240508,161000,142336720,7650,7650,7650,7650,0
|
|
20240508,160900,142336720,7650,7650,7650,7650,0
|
|
20240508,160800,142336720,7650,7650,7650,7650,0
|
|
20240508,160700,142336720,7650,7650,7650,7650,0
|
|
20240508,160600,142336720,7650,7650,7650,7650,0
|
|
20240508,160500,142336720,7650,7650,7650,7650,0
|
|
20240508,160400,142336720,7650,7650,7650,7650,0
|
|
20240508,160300,142336720,7650,7650,7650,7650,0
|
|
20240508,160200,142336720,7650,7650,7650,7650,0
|
|
20240508,160100,142336720,7650,7650,7650,7650,0
|
|
20240508,160000,142336720,7650,7650,7650,7650,0
|
|
20240508,155900,142336720,7650,7650,7650,7650,0
|
|
20240508,155800,142336720,7650,7650,7650,7650,0
|
|
20240508,155700,142336720,7650,7650,7650,7650,0
|
|
20240508,155600,142336720,7650,7650,7650,7650,0
|
|
20240508,155500,142336720,7650,7650,7650,7650,0
|
|
20240508,155400,142336720,7650,7650,7650,7650,0
|
|
20240508,155300,142336720,7650,7650,7650,7650,0
|
|
20240508,155200,142336720,7650,7650,7650,7650,0
|
|
20240508,155100,142336720,7650,7650,7650,7650,0
|
|
20240508,155000,142336720,7650,7650,7650,7650,0
|
|
20240508,154900,142336720,7650,7650,7650,7650,0
|
|
20240508,154800,142336720,7650,7650,7650,7650,0
|
|
20240508,154700,142336720,7650,7650,7650,7650,0
|
|
20240508,154600,142336720,7650,7650,7650,7650,0
|
|
20240508,154500,142336720,7650,7650,7650,7650,526
|
|
20240508,154400,142336720,7650,7650,7650,7650,0
|
|
20240508,154300,142336720,7650,7650,7650,7650,0
|
|
20240508,154200,142336720,7650,7650,7650,7650,0
|
|
20240508,154100,142336720,7650,7650,7650,7650,0
|
|
20240508,154000,142336720,7650,7650,7650,7650,0
|
|
20240508,153900,142336720,7650,7650,7650,7650,0
|
|
20240508,153800,142336720,7650,7650,7650,7650,0
|
|
20240508,153700,142336720,7650,7650,7650,7650,0
|
|
20240508,153600,142336720,7650,7650,7650,7650,0
|
|
20240508,153500,142336720,7650,7650,7650,7650,0
|
|
20240508,153400,142336720,7650,7650,7650,7650,0
|
|
20240508,153300,142336720,7650,7650,7650,7650,0
|
|
20240508,153200,142336720,7650,7650,7650,7650,0
|
|
20240508,153100,142336720,7650,7650,7650,7650,0
|
|
20240508,153000,142336720,7650,7650,7650,7650,526
|
|
20240508,152900,138312820,7650,7650,7650,7650,0
|
|
20240508,152800,138312820,7650,7650,7650,7650,0
|
|
20240508,152700,138312820,7650,7650,7650,7650,0
|
|
20240508,152600,138312820,7650,7650,7650,7650,0
|
|
20240508,152500,138312820,7650,7650,7650,7650,0
|
|
20240508,152400,138312820,7650,7650,7650,7650,0
|
|
20240508,152300,138312820,7650,7650,7650,7650,0
|
|
20240508,152200,138312820,7650,7650,7650,7650,0
|
|
20240508,152100,138312820,7650,7650,7650,7650,0
|
|
20240508,152000,138312820,7650,7650,7650,7650,0
|
|
20240508,151900,138312820,7650,7640,7650,7620,411
|
|
20240508,151800,135173190,7630,7610,7630,7610,88
|
|
20240508,151700,134501790,7600,7600,7600,7600,3
|
|
20240508,151600,134478990,7600,7600,7600,7600,0
|
|
20240508,151500,134478990,7600,7600,7600,7600,3
|
|
20240508,151400,134456190,7590,7590,7590,7590,2
|
|
20240508,151300,134441010,7600,7620,7620,7600,1000
|
|
20240508,151200,126836670,7620,7620,7620,7620,0
|
|
20240508,151100,126836670,7620,7620,7620,7620,0
|
|
20240508,151000,126836670,7620,7620,7620,7620,7
|
|
20240508,150900,126783330,7630,7630,7630,7630,0
|
|
20240508,150800,126783330,7630,7630,7630,7630,0
|
|
20240508,150700,126783330,7630,7630,7630,7630,0
|
|
20240508,150600,126783330,7630,7630,7630,7630,0
|
|
20240508,150500,126783330,7630,7630,7630,7620,46
|
|
20240508,150400,126432790,7630,7630,7630,7630,0
|
|
20240508,150300,126432790,7630,7630,7630,7630,0
|
|
20240508,150200,126432790,7630,7630,7630,7630,10
|
|
20240508,150100,126356490,7630,7630,7630,7630,1
|
|
20240508,150000,126348860,7630,7630,7630,7630,1
|
|
20240508,145900,126341230,7620,7620,7620,7620,0
|
|
20240508,145800,126341230,7620,7620,7620,7620,0
|
|
20240508,145700,126341230,7620,7620,7620,7620,200
|
|
20240508,145600,124817230,7620,7620,7620,7620,0
|
|
20240508,145500,124817230,7620,7620,7620,7620,0
|
|
20240508,145400,124817230,7620,7620,7620,7620,0
|
|
20240508,145300,124817230,7620,7620,7620,7620,100
|
|
20240508,145200,124055230,7620,7620,7620,7620,0
|
|
20240508,145100,124055230,7620,7620,7620,7620,0
|
|
20240508,145000,124055230,7620,7620,7620,7620,0
|
|
20240508,144900,124055230,7620,7620,7620,7620,0
|
|
20240508,144800,124055230,7620,7620,7620,7620,0
|
|
20240508,144700,124055230,7620,7620,7620,7620,0
|
|
20240508,144600,124055230,7620,7620,7620,7620,0
|
|
20240508,144500,124055230,7620,7620,7620,7620,0
|
|
20240508,144400,124055230,7620,7620,7620,7620,0
|
|
20240508,144300,124055230,7620,7620,7620,7620,104
|
|
20240508,144200,123262750,7650,7650,7650,7650,0
|
|
20240508,144100,123262750,7650,7650,7650,7650,0
|
|
20240508,144000,123262750,7650,7650,7650,7650,0
|
|
20240508,143900,123262750,7650,7650,7650,7650,0
|
|
20240508,143800,123262750,7650,7650,7650,7650,0
|
|
20240508,143700,123262750,7650,7650,7650,7650,0
|
|
20240508,143600,123262750,7650,7650,7650,7650,0
|
|
20240508,143500,123262750,7650,7650,7650,7650,0
|
|
20240508,143400,123262750,7650,7650,7650,7650,0
|
|
20240508,143300,123262750,7650,7650,7650,7650,0
|
|
20240508,143200,123262750,7650,7650,7650,7650,0
|
|
20240508,143100,123262750,7650,7650,7650,7650,0
|
|
20240508,143000,123262750,7650,7650,7650,7650,0
|
|
20240508,142900,123262750,7650,7650,7650,7650,1
|
|
20240508,142800,123255100,7620,7620,7620,7620,0
|
|
20240508,142700,123255100,7620,7620,7620,7620,2
|
|
20240508,142600,123239860,7620,7620,7620,7620,200
|
|
20240508,142500,121715860,7620,7620,7620,7620,300
|
|
20240508,142400,119429860,7650,7650,7650,7650,10
|
|
20240508,142300,119353360,7660,7660,7660,7660,0
|
|
20240508,142200,119353360,7660,7660,7660,7660,0
|
|
20240508,142100,119353360,7660,7660,7660,7660,0
|
|
20240508,142000,119353360,7660,7660,7660,7660,0
|
|
20240508,141900,119353360,7660,7660,7660,7660,0
|
|
20240508,141800,119353360,7660,7660,7660,7660,0
|
|
20240508,141700,119353360,7660,7660,7660,7660,0
|
|
20240508,141600,119353360,7660,7660,7660,7660,0
|
|
20240508,141500,119353360,7660,7660,7660,7660,0
|
|
20240508,141400,119353360,7660,7660,7660,7660,0
|
|
20240508,141300,119353360,7660,7660,7660,7660,350
|
|
20240508,141200,116672360,7660,7660,7660,7660,0
|
|
20240508,141100,116672360,7660,7660,7660,7660,0
|
|
20240508,141000,116672360,7660,7660,7660,7660,1
|
|
20240508,140900,116664700,7660,7650,7660,7650,620
|
|
20240508,140800,111916770,7640,7640,7640,7640,21
|
|
20240508,140700,111756330,7600,7600,7600,7600,0
|
|
20240508,140600,111756330,7600,7600,7600,7600,1
|
|
20240508,140500,111748730,7620,7620,7620,7620,0
|
|
20240508,140400,111748730,7620,7620,7620,7620,45
|
|
20240508,140300,111405830,7620,7620,7620,7620,0
|
|
20240508,140200,111405830,7620,7620,7620,7620,0
|
|
20240508,140100,111405830,7620,7620,7620,7620,0
|
|
20240508,140000,111405830,7620,7620,7620,7620,2
|
|
20240508,135900,111390590,7610,7610,7610,7610,0
|
|
20240508,135800,111390590,7610,7610,7610,7610,0
|
|
20240508,135700,111390590,7610,7610,7610,7610,0
|
|
20240508,135600,111390590,7610,7610,7610,7610,0
|
|
20240508,135500,111390590,7610,7610,7610,7610,0
|
|
20240508,135400,111390590,7610,7610,7610,7610,46
|
|
20240508,135300,111040530,7620,7620,7620,7620,0
|
|
20240508,135200,111040530,7620,7620,7620,7620,0
|
|
20240508,135100,111040530,7620,7620,7620,7620,0
|
|
20240508,135000,111040530,7620,7620,7620,7620,0
|
|
20240508,134900,111040530,7620,7620,7620,7620,65
|
|
20240508,134800,110545230,7610,7610,7610,7610,0
|
|
20240508,134700,110545230,7610,7610,7610,7610,30
|
|
20240508,134600,110316930,7620,7620,7620,7620,0
|
|
20240508,134500,110316930,7620,7620,7620,7620,1
|
|
20240508,134400,110309310,7620,7620,7620,7620,0
|
|
20240508,134300,110309310,7620,7620,7620,7620,0
|
|
20240508,134200,110309310,7620,7620,7620,7620,0
|
|
20240508,134100,110309310,7620,7620,7620,7620,0
|
|
20240508,134000,110309310,7620,7620,7620,7620,20
|
|
20240508,133900,110156910,7610,7610,7610,7610,0
|
|
20240508,133800,110156910,7610,7610,7610,7610,27
|
|
20240508,133700,109951440,7610,7610,7610,7610,100
|
|
20240508,133600,109190440,7610,7610,7610,7610,0
|
|
20240508,133500,109190440,7610,7610,7610,7610,0
|
|
20240508,133400,109190440,7610,7610,7610,7610,0
|
|
20240508,133300,109190440,7610,7610,7610,7610,0
|
|
20240508,133200,109190440,7610,7610,7610,7610,0
|
|
20240508,133100,109190440,7610,7610,7610,7610,0
|
|
20240508,133000,109190440,7610,7610,7610,7610,11
|
|
20240508,132900,109106730,7610,7610,7610,7610,0
|
|
20240508,132800,109106730,7610,7610,7610,7610,0
|
|
20240508,132700,109106730,7610,7610,7610,7610,2
|
|
20240508,132600,109091510,7610,7610,7610,7610,499
|
|
20240508,132500,105294120,7580,7580,7580,7580,0
|
|
20240508,132400,105294120,7580,7580,7580,7580,0
|
|
20240508,132300,105294120,7580,7580,7580,7580,0
|
|
20240508,132200,105294120,7580,7580,7580,7580,0
|
|
20240508,132100,105294120,7580,7580,7580,7580,0
|
|
20240508,132000,105294120,7580,7580,7580,7580,1
|
|
20240508,131900,105286540,7620,7590,7620,7580,4959
|
|
20240508,131800,67676960,7620,7620,7620,7620,0
|
|
20240508,131700,67676960,7620,7610,7620,7580,2613
|
|
20240508,131600,47858700,7600,7600,7600,7600,0
|
|
20240508,131500,47858700,7600,7600,7600,7600,0
|
|
20240508,131400,47858700,7600,7600,7600,7600,0
|
|
20240508,131300,47858700,7600,7600,7600,7600,16
|
|
20240508,131200,47737100,7640,7640,7640,7640,0
|
|
20240508,131100,47737100,7640,7640,7640,7640,0
|
|
20240508,131000,47737100,7640,7640,7640,7640,0
|
|
20240508,130900,47737100,7640,7640,7640,7640,0
|
|
20240508,130800,47737100,7640,7640,7640,7640,0
|
|
20240508,130700,47737100,7640,7640,7640,7640,0
|
|
20240508,130600,47737100,7640,7640,7640,7640,0
|
|
20240508,130500,47737100,7640,7640,7640,7640,0
|
|
20240508,130400,47737100,7640,7640,7640,7640,2
|
|
20240508,130300,47721820,7600,7600,7600,7600,0
|
|
20240508,130200,47721820,7600,7600,7600,7600,0
|
|
20240508,130100,47721820,7600,7600,7600,7600,0
|
|
20240508,130000,47721820,7600,7600,7600,7600,0
|
|
20240508,125900,47721820,7600,7600,7600,7600,0
|
|
20240508,125800,47721820,7600,7600,7600,7600,25
|
|
20240508,125700,47531820,7610,7610,7610,7610,0
|
|
20240508,125600,47531820,7610,7610,7610,7610,2
|
|
20240508,125500,47516600,7640,7600,7640,7600,2
|
|
20240508,125400,47501360,7600,7610,7610,7600,228
|
|
20240508,125300,45768550,7590,7590,7590,7590,0
|
|
20240508,125200,45768550,7590,7590,7590,7590,0
|
|
20240508,125100,45768550,7590,7590,7590,7590,0
|
|
20240508,125000,45768550,7590,7590,7590,7590,0
|
|
20240508,124900,45768550,7590,7630,7630,7590,1500
|
|
20240508,124800,34366450,7640,7640,7640,7640,0
|
|
20240508,124700,34366450,7640,7640,7640,7640,0
|
|
20240508,124600,34366450,7640,7640,7640,7640,0
|
|
20240508,124500,34366450,7640,7640,7640,7640,0
|
|
20240508,124400,34366450,7640,7640,7640,7640,0
|
|
20240508,124300,34366450,7640,7640,7640,7640,0
|
|
20240508,124200,34366450,7640,7640,7640,7640,0
|
|
20240508,124100,34366450,7640,7640,7640,7640,1
|
|
20240508,124000,34358810,7640,7640,7640,7640,0
|
|
20240508,123900,34358810,7640,7640,7640,7640,0
|
|
20240508,123800,34358810,7640,7640,7640,7640,0
|
|
20240508,123700,34358810,7640,7640,7640,7640,0
|
|
20240508,123600,34358810,7640,7640,7640,7640,0
|
|
20240508,123500,34358810,7640,7640,7640,7640,0
|
|
20240508,123400,34358810,7640,7640,7640,7640,0
|
|
20240508,123300,34358810,7640,7640,7640,7640,0
|
|
20240508,123200,34358810,7640,7640,7640,7640,0
|
|
20240508,123100,34358810,7640,7640,7640,7640,0
|
|
20240508,123000,34358810,7640,7640,7640,7640,0
|
|
20240508,122900,34358810,7640,7640,7640,7640,0
|
|
20240508,122800,34358810,7640,7640,7640,7640,0
|
|
20240508,122700,34358810,7640,7640,7640,7640,0
|
|
20240508,122600,34358810,7640,7640,7640,7640,0
|
|
20240508,122500,34358810,7640,7640,7640,7640,0
|
|
20240508,122400,34358810,7640,7640,7640,7640,0
|
|
20240508,122300,34358810,7640,7640,7640,7640,0
|
|
20240508,122200,34358810,7640,7640,7640,7640,0
|
|
20240508,122100,34358810,7640,7640,7640,7640,0
|
|
20240508,122000,34358810,7640,7640,7640,7640,0
|
|
20240508,121900,34358810,7640,7640,7640,7640,15
|
|
20240508,121800,34244210,7640,7640,7640,7640,0
|
|
20240508,121700,34244210,7640,7640,7640,7640,0
|
|
20240508,121600,34244210,7640,7640,7640,7640,0
|
|
20240508,121500,34244210,7640,7640,7640,7640,0
|
|
20240508,121400,34244210,7640,7640,7640,7640,0
|
|
20240508,121300,34244210,7640,7640,7640,7640,0
|
|
20240508,121200,34244210,7640,7640,7640,7640,0
|
|
20240508,121100,34244210,7640,7640,7640,7640,0
|
|
20240508,121000,34244210,7640,7640,7640,7640,0
|
|
20240508,120900,34244210,7640,7640,7640,7640,0
|
|
20240508,120800,34244210,7640,7640,7640,7640,27
|
|
20240508,120700,34037930,7650,7650,7650,7650,0
|
|
20240508,120600,34037930,7650,7650,7650,7650,0
|
|
20240508,120500,34037930,7650,7650,7650,7650,0
|
|
20240508,120400,34037930,7650,7650,7650,7650,24
|
|
20240508,120300,33854330,7640,7640,7640,7640,0
|
|
20240508,120200,33854330,7640,7640,7640,7640,1359
|
|
20240508,120100,23471570,7640,7640,7640,7640,10
|
|
20240508,120000,23395170,7640,7640,7640,7640,0
|
|
20240508,115900,23395170,7640,7640,7640,7640,9
|
|
20240508,115800,23326410,7640,7640,7640,7640,60
|
|
20240508,115700,22868010,7640,7640,7640,7640,11
|
|
20240508,115600,22783970,7610,7630,7630,7610,249
|
|
20240508,115500,20886570,7640,7640,7640,7640,14
|
|
20240508,115400,20779610,7630,7630,7630,7630,0
|
|
20240508,115300,20779610,7630,7630,7630,7630,0
|
|
20240508,115200,20779610,7630,7630,7630,7630,33
|
|
20240508,115100,20527820,7640,7640,7640,7640,0
|
|
20240508,115000,20527820,7640,7640,7640,7640,13
|
|
20240508,114900,20428500,7640,7640,7640,7640,1
|
|
20240508,114800,20420860,7640,7640,7640,7640,0
|
|
20240508,114700,20420860,7640,7640,7640,7640,0
|
|
20240508,114600,20420860,7640,7640,7640,7640,7
|
|
20240508,114500,20367380,7640,7630,7640,7630,55
|
|
20240508,114400,19947450,7640,7640,7640,7640,10
|
|
20240508,114300,19871050,7640,7640,7640,7640,30
|
|
20240508,114200,19641850,7620,7620,7620,7620,0
|
|
20240508,114100,19641850,7620,7620,7620,7620,0
|
|
20240508,114000,19641850,7620,7620,7620,7620,0
|
|
20240508,113900,19641850,7620,7620,7620,7620,3
|
|
20240508,113800,19618990,7620,7620,7620,7620,0
|
|
20240508,113700,19618990,7620,7620,7620,7620,84
|
|
20240508,113600,18978910,7630,7630,7630,7630,146
|
|
20240508,113500,17864930,7630,7630,7630,7630,0
|
|
20240508,113400,17864930,7630,7630,7630,7630,1
|
|
20240508,113300,17857300,7630,7630,7630,7630,0
|
|
20240508,113200,17857300,7630,7630,7630,7630,0
|
|
20240508,113100,17857300,7630,7630,7630,7630,0
|
|
20240508,113000,17857300,7630,7630,7630,7630,0
|
|
20240508,112900,17857300,7630,7630,7630,7630,0
|
|
20240508,112800,17857300,7630,7630,7630,7630,0
|
|
20240508,112700,17857300,7630,7630,7630,7630,27
|
|
20240508,112600,17651290,7650,7640,7650,7640,100
|
|
20240508,112500,16887280,7630,7630,7630,7630,0
|
|
20240508,112400,16887280,7630,7630,7630,7630,0
|
|
20240508,112300,16887280,7630,7630,7630,7630,0
|
|
20240508,112200,16887280,7630,7630,7630,7630,0
|
|
20240508,112100,16887280,7630,7630,7630,7630,0
|
|
20240508,112000,16887280,7630,7630,7630,7630,0
|
|
20240508,111900,16887280,7630,7630,7630,7630,0
|
|
20240508,111800,16887280,7630,7630,7630,7630,0
|
|
20240508,111700,16887280,7630,7630,7630,7630,0
|
|
20240508,111600,16887280,7630,7630,7630,7630,0
|
|
20240508,111500,16887280,7630,7630,7630,7630,25
|
|
20240508,111400,16696530,7650,7650,7650,7650,0
|
|
20240508,111300,16696530,7650,7650,7650,7650,0
|
|
20240508,111200,16696530,7650,7650,7650,7650,50
|
|
20240508,111100,16314030,7650,7650,7650,7650,50
|
|
20240508,111000,15931530,7650,7650,7650,7650,0
|
|
20240508,110900,15931530,7650,7650,7650,7650,1
|
|
20240508,110800,15923880,7630,7630,7630,7630,0
|
|
20240508,110700,15923880,7630,7630,7630,7630,110
|
|
20240508,110600,15084580,7650,7650,7650,7650,0
|
|
20240508,110500,15084580,7650,7650,7650,7650,0
|
|
20240508,110400,15084580,7650,7650,7650,7650,0
|
|
20240508,110300,15084580,7650,7650,7650,7650,0
|
|
20240508,110200,15084580,7650,7650,7650,7650,0
|
|
20240508,110100,15084580,7650,7650,7650,7650,0
|
|
20240508,110000,15084580,7650,7650,7650,7650,15
|
|
20240508,105900,14969830,7650,7650,7650,7650,12
|
|
20240508,105800,14878030,7650,7650,7650,7650,29
|
|
20240508,105700,14656180,7650,7650,7650,7650,53
|
|
20240508,105600,14250730,7650,7650,7650,7650,0
|
|
20240508,105500,14250730,7650,7650,7650,7650,0
|
|
20240508,105400,14250730,7650,7650,7650,7650,0
|
|
20240508,105300,14250730,7650,7650,7650,7650,0
|
|
20240508,105200,14250730,7650,7650,7650,7650,0
|
|
20240508,105100,14250730,7650,7650,7650,7650,0
|
|
20240508,105000,14250730,7650,7650,7650,7650,0
|
|
20240508,104900,14250730,7650,7650,7650,7650,38
|
|
20240508,104800,13960030,7650,7650,7650,7650,0
|
|
20240508,104700,13960030,7650,7650,7650,7650,16
|
|
20240508,104600,13837630,7630,7630,7630,7630,0
|
|
20240508,104500,13837630,7630,7630,7630,7630,124
|
|
20240508,104400,12891510,7650,7650,7650,7650,0
|
|
20240508,104300,12891510,7650,7650,7650,7650,20
|
|
20240508,104200,12738510,7650,7650,7650,7650,0
|
|
20240508,104100,12738510,7650,7650,7650,7650,0
|
|
20240508,104000,12738510,7650,7650,7650,7650,0
|
|
20240508,103900,12738510,7650,7650,7650,7650,0
|
|
20240508,103800,12738510,7650,7630,7650,7620,105
|
|
20240508,103700,11936230,7650,7650,7650,7650,0
|
|
20240508,103600,11936230,7650,7650,7650,7650,0
|
|
20240508,103500,11936230,7650,7650,7650,7650,0
|
|
20240508,103400,11936230,7650,7650,7650,7650,0
|
|
20240508,103300,11936230,7650,7650,7650,7650,0
|
|
20240508,103200,11936230,7650,7650,7650,7650,0
|
|
20240508,103100,11936230,7650,7650,7650,7650,300
|
|
20240508,103000,9641230,7650,7650,7650,7650,0
|
|
20240508,102900,9641230,7650,7640,7650,7640,120
|
|
20240508,102800,8724420,7650,7650,7650,7650,0
|
|
20240508,102700,8724420,7650,7650,7650,7650,0
|
|
20240508,102600,8724420,7650,7650,7650,7650,0
|
|
20240508,102500,8724420,7650,7650,7650,7650,0
|
|
20240508,102400,8724420,7650,7650,7650,7650,0
|
|
20240508,102300,8724420,7650,7650,7650,7650,0
|
|
20240508,102200,8724420,7650,7650,7650,7650,0
|
|
20240508,102100,8724420,7650,7650,7650,7650,0
|
|
20240508,102000,8724420,7650,7650,7650,7650,0
|
|
20240508,101900,8724420,7650,7650,7650,7650,0
|
|
20240508,101800,8724420,7650,7650,7650,7650,0
|
|
20240508,101700,8724420,7650,7650,7650,7650,5
|
|
20240508,101600,8686170,7650,7650,7650,7650,0
|
|
20240508,101500,8686170,7650,7650,7650,7650,0
|
|
20240508,101400,8686170,7650,7650,7650,7650,0
|
|
20240508,101300,8686170,7650,7650,7650,7650,0
|
|
20240508,101200,8686170,7650,7650,7650,7650,0
|
|
20240508,101100,8686170,7650,7650,7650,7650,0
|
|
20240508,101000,8686170,7650,7650,7650,7650,0
|
|
20240508,100900,8686170,7650,7650,7650,7650,0
|
|
20240508,100800,8686170,7650,7650,7650,7650,0
|
|
20240508,100700,8686170,7650,7650,7650,7650,0
|
|
20240508,100600,8686170,7650,7650,7650,7650,1
|
|
20240508,100500,8678520,7650,7650,7650,7650,0
|
|
20240508,100400,8678520,7650,7650,7650,7650,0
|
|
20240508,100300,8678520,7650,7650,7650,7650,3
|
|
20240508,100200,8655570,7650,7650,7650,7650,1
|
|
20240508,100100,8647920,7650,7650,7650,7650,0
|
|
20240508,100000,8647920,7650,7650,7650,7650,0
|
|
20240508,095900,8647920,7650,7650,7650,7650,0
|
|
20240508,095800,8647920,7650,7650,7650,7650,0
|
|
20240508,095700,8647920,7650,7650,7650,7650,1
|
|
20240508,095600,8640270,7650,7650,7650,7650,1
|
|
20240508,095500,8632620,7650,7650,7650,7650,0
|
|
20240508,095400,8632620,7650,7650,7650,7650,0
|
|
20240508,095300,8632620,7650,7650,7650,7650,1
|
|
20240508,095200,8624970,7650,7650,7650,7650,0
|
|
20240508,095100,8624970,7650,7650,7650,7650,0
|
|
20240508,095000,8624970,7650,7650,7650,7650,230
|
|
20240508,094900,6865470,7650,7650,7650,7650,0
|
|
20240508,094800,6865470,7650,7640,7650,7640,22
|
|
20240508,094700,6697370,7620,7620,7620,7620,0
|
|
20240508,094600,6697370,7620,7620,7620,7620,0
|
|
20240508,094500,6697370,7620,7620,7620,7620,7
|
|
20240508,094400,6644030,7630,7630,7630,7630,2
|
|
20240508,094300,6628770,7650,7650,7650,7650,0
|
|
20240508,094200,6628770,7650,7650,7650,7650,0
|
|
20240508,094100,6628770,7650,7650,7650,7650,0
|
|
20240508,094000,6628770,7650,7640,7650,7640,18
|
|
20240508,093900,6491240,7650,7650,7650,7650,0
|
|
20240508,093800,6491240,7650,7650,7650,7650,0
|
|
20240508,093700,6491240,7650,7650,7650,7650,0
|
|
20240508,093600,6491240,7650,7650,7650,7640,51
|
|
20240508,093500,6101580,7650,7650,7650,7650,0
|
|
20240508,093400,6101580,7650,7650,7650,7650,13
|
|
20240508,093300,6002130,7580,7600,7600,7580,344
|
|
20240508,093200,3392730,7610,7610,7610,7610,0
|
|
20240508,093100,3392730,7610,7610,7610,7610,73
|
|
20240508,093000,2837200,7650,7650,7650,7650,13
|
|
20240508,092900,2737750,7650,7650,7650,7650,0
|
|
20240508,092800,2737750,7650,7650,7650,7650,1
|
|
20240508,092700,2730100,7590,7590,7590,7590,0
|
|
20240508,092600,2730100,7590,7590,7590,7590,0
|
|
20240508,092500,2730100,7590,7640,7650,7590,121
|
|
20240508,092400,1809970,7650,7650,7650,7650,0
|
|
20240508,092300,1809970,7650,7650,7650,7650,0
|
|
20240508,092200,1809970,7650,7650,7650,7650,0
|
|
20240508,092100,1809970,7650,7650,7650,7650,0
|
|
20240508,092000,1809970,7650,7650,7650,7650,0
|
|
20240508,091900,1809970,7650,7650,7650,7650,0
|
|
20240508,091800,1809970,7650,7650,7650,7650,2
|
|
20240508,091700,1794670,7660,7660,7660,7660,0
|
|
20240508,091600,1794670,7660,7660,7660,7660,0
|
|
20240508,091500,1794670,7660,7660,7660,7660,0
|
|
20240508,091400,1794670,7660,7660,7660,7660,0
|
|
20240508,091300,1794670,7660,7660,7660,7660,0
|
|
20240508,091200,1794670,7660,7660,7660,7660,0
|
|
20240508,091100,1794670,7660,7660,7660,7660,36
|
|
20240508,091000,1518910,7660,7660,7660,7660,0
|
|
20240508,090900,1518910,7660,7660,7660,7660,1
|
|
20240508,090800,1511250,7660,7660,7660,7660,1
|
|
20240508,090700,1503590,7670,7670,7670,7670,1
|
|
20240508,090600,1495920,7660,7660,7660,7660,134
|
|
20240508,090500,469480,7660,7660,7660,7660,0
|
|
20240508,090400,469480,7660,7660,7660,7660,0
|
|
20240508,090300,469480,7660,7660,7660,7660,0
|
|
20240508,090200,469480,7660,7670,7670,7660,7
|
|
20240508,090100,415800,7700,7700,7700,7700,0
|
|
20240508,090000,415800,7700,7700,7700,7700,54
|