618 lines
28 KiB
CSV
618 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,191500,71170110,7650,7650,7650,7650,363
|
|
20240509,191400,71170110,7650,7650,7650,7650,0
|
|
20240509,191300,71170110,7650,7650,7650,7650,0
|
|
20240509,191200,71170110,7650,7650,7650,7650,0
|
|
20240509,191100,71170110,7650,7650,7650,7650,0
|
|
20240509,191000,71170110,7650,7650,7650,7650,0
|
|
20240509,190900,71170110,7650,7650,7650,7650,0
|
|
20240509,190800,71170110,7650,7650,7650,7650,0
|
|
20240509,190700,71170110,7650,7650,7650,7650,0
|
|
20240509,190600,71170110,7650,7650,7650,7650,0
|
|
20240509,190500,71170110,7650,7650,7650,7650,0
|
|
20240509,190400,71170110,7650,7650,7650,7650,0
|
|
20240509,190300,71170110,7650,7650,7650,7650,0
|
|
20240509,190200,71170110,7650,7650,7650,7650,0
|
|
20240509,190100,71170110,7650,7650,7650,7650,0
|
|
20240509,190000,71170110,7650,7650,7650,7650,0
|
|
20240509,185900,71170110,7650,7650,7650,7650,0
|
|
20240509,185800,71170110,7650,7650,7650,7650,0
|
|
20240509,185700,71170110,7650,7650,7650,7650,0
|
|
20240509,185600,71170110,7650,7650,7650,7650,0
|
|
20240509,185500,71170110,7650,7650,7650,7650,0
|
|
20240509,185400,71170110,7650,7650,7650,7650,0
|
|
20240509,185300,71170110,7650,7650,7650,7650,0
|
|
20240509,185200,71170110,7650,7650,7650,7650,0
|
|
20240509,185100,71170110,7650,7650,7650,7650,0
|
|
20240509,185000,71170110,7650,7650,7650,7650,0
|
|
20240509,184900,71170110,7650,7650,7650,7650,0
|
|
20240509,184800,71170110,7650,7650,7650,7650,0
|
|
20240509,184700,71170110,7650,7650,7650,7650,0
|
|
20240509,184600,71170110,7650,7650,7650,7650,0
|
|
20240509,184500,71170110,7650,7650,7650,7650,363
|
|
20240509,184400,71170110,7650,7650,7650,7650,0
|
|
20240509,184300,71170110,7650,7650,7650,7650,0
|
|
20240509,184200,71170110,7650,7650,7650,7650,0
|
|
20240509,184100,71170110,7650,7650,7650,7650,0
|
|
20240509,184000,71170110,7650,7650,7650,7650,0
|
|
20240509,183900,71170110,7650,7650,7650,7650,0
|
|
20240509,183800,71170110,7650,7650,7650,7650,0
|
|
20240509,183700,71170110,7650,7650,7650,7650,0
|
|
20240509,183600,71170110,7650,7650,7650,7650,0
|
|
20240509,183500,71170110,7650,7650,7650,7650,0
|
|
20240509,183400,71170110,7650,7650,7650,7650,0
|
|
20240509,183300,71170110,7650,7650,7650,7650,0
|
|
20240509,183200,71170110,7650,7650,7650,7650,0
|
|
20240509,183100,71170110,7650,7650,7650,7650,0
|
|
20240509,183000,71170110,7650,7650,7650,7650,0
|
|
20240509,182900,71170110,7650,7650,7650,7650,0
|
|
20240509,182800,71170110,7650,7650,7650,7650,0
|
|
20240509,182700,71170110,7650,7650,7650,7650,0
|
|
20240509,182600,71170110,7650,7650,7650,7650,0
|
|
20240509,182500,71170110,7650,7650,7650,7650,0
|
|
20240509,182400,71170110,7650,7650,7650,7650,0
|
|
20240509,182300,71170110,7650,7650,7650,7650,0
|
|
20240509,182200,71170110,7650,7650,7650,7650,0
|
|
20240509,182100,71170110,7650,7650,7650,7650,0
|
|
20240509,182000,71170110,7650,7650,7650,7650,0
|
|
20240509,181900,71170110,7650,7650,7650,7650,0
|
|
20240509,181800,71170110,7650,7650,7650,7650,0
|
|
20240509,181700,71170110,7650,7650,7650,7650,0
|
|
20240509,181600,71170110,7650,7650,7650,7650,0
|
|
20240509,181500,71170110,7650,7650,7650,7650,363
|
|
20240509,181400,71170110,7650,7650,7650,7650,0
|
|
20240509,181300,71170110,7650,7650,7650,7650,0
|
|
20240509,181200,71170110,7650,7650,7650,7650,0
|
|
20240509,181100,71170110,7650,7650,7650,7650,0
|
|
20240509,181000,71170110,7650,7650,7650,7650,0
|
|
20240509,180900,71170110,7650,7650,7650,7650,0
|
|
20240509,180800,71170110,7650,7650,7650,7650,0
|
|
20240509,180700,71170110,7650,7650,7650,7650,0
|
|
20240509,180600,71170110,7650,7650,7650,7650,0
|
|
20240509,180500,71170110,7650,7650,7650,7650,0
|
|
20240509,180400,71170110,7650,7650,7650,7650,0
|
|
20240509,180300,71170110,7650,7650,7650,7650,0
|
|
20240509,180200,71170110,7650,7650,7650,7650,0
|
|
20240509,180100,71170110,7650,7650,7650,7650,0
|
|
20240509,180000,71170110,7650,7650,7650,7650,0
|
|
20240509,175900,71170110,7650,7650,7650,7650,0
|
|
20240509,175800,71170110,7650,7650,7650,7650,0
|
|
20240509,175700,71170110,7650,7650,7650,7650,0
|
|
20240509,175600,71170110,7650,7650,7650,7650,0
|
|
20240509,175500,71170110,7650,7650,7650,7650,0
|
|
20240509,175400,71170110,7650,7650,7650,7650,0
|
|
20240509,175300,71170110,7650,7650,7650,7650,0
|
|
20240509,175200,71170110,7650,7650,7650,7650,0
|
|
20240509,175100,71170110,7650,7650,7650,7650,0
|
|
20240509,175000,71170110,7650,7650,7650,7650,0
|
|
20240509,174900,71170110,7650,7650,7650,7650,0
|
|
20240509,174800,71170110,7650,7650,7650,7650,0
|
|
20240509,174700,71170110,7650,7650,7650,7650,0
|
|
20240509,174600,71170110,7650,7650,7650,7650,0
|
|
20240509,174500,71170110,7650,7650,7650,7650,363
|
|
20240509,174400,71170110,7650,7650,7650,7650,0
|
|
20240509,174300,71170110,7650,7650,7650,7650,0
|
|
20240509,174200,71170110,7650,7650,7650,7650,0
|
|
20240509,174100,71170110,7650,7650,7650,7650,0
|
|
20240509,174000,71170110,7650,7650,7650,7650,0
|
|
20240509,173900,71170110,7650,7650,7650,7650,0
|
|
20240509,173800,71170110,7650,7650,7650,7650,0
|
|
20240509,173700,71170110,7650,7650,7650,7650,0
|
|
20240509,173600,71170110,7650,7650,7650,7650,0
|
|
20240509,173500,71170110,7650,7650,7650,7650,0
|
|
20240509,173400,71170110,7650,7650,7650,7650,0
|
|
20240509,173300,71170110,7650,7650,7650,7650,0
|
|
20240509,173200,71170110,7650,7650,7650,7650,0
|
|
20240509,173100,71170110,7650,7650,7650,7650,0
|
|
20240509,173000,71170110,7650,7650,7650,7650,0
|
|
20240509,172900,71170110,7650,7650,7650,7650,0
|
|
20240509,172800,71170110,7650,7650,7650,7650,0
|
|
20240509,172700,71170110,7650,7650,7650,7650,0
|
|
20240509,172600,71170110,7650,7650,7650,7650,0
|
|
20240509,172500,71170110,7650,7650,7650,7650,0
|
|
20240509,172400,71170110,7650,7650,7650,7650,0
|
|
20240509,172300,71170110,7650,7650,7650,7650,0
|
|
20240509,172200,71170110,7650,7650,7650,7650,0
|
|
20240509,172100,71170110,7650,7650,7650,7650,0
|
|
20240509,172000,71170110,7650,7650,7650,7650,0
|
|
20240509,171900,71170110,7650,7650,7650,7650,0
|
|
20240509,171800,71170110,7650,7650,7650,7650,0
|
|
20240509,171700,71170110,7650,7650,7650,7650,0
|
|
20240509,171600,71170110,7650,7650,7650,7650,0
|
|
20240509,171500,71170110,7650,7650,7650,7650,363
|
|
20240509,171400,71170110,7650,7650,7650,7650,0
|
|
20240509,171300,71170110,7650,7650,7650,7650,0
|
|
20240509,171200,71170110,7650,7650,7650,7650,0
|
|
20240509,171100,71170110,7650,7650,7650,7650,0
|
|
20240509,171000,71170110,7650,7650,7650,7650,0
|
|
20240509,170900,71170110,7650,7650,7650,7650,0
|
|
20240509,170800,71170110,7650,7650,7650,7650,0
|
|
20240509,170700,71170110,7650,7650,7650,7650,0
|
|
20240509,170600,71170110,7650,7650,7650,7650,0
|
|
20240509,170500,71170110,7650,7650,7650,7650,0
|
|
20240509,170400,71170110,7650,7650,7650,7650,0
|
|
20240509,170300,71170110,7650,7650,7650,7650,0
|
|
20240509,170200,71170110,7650,7650,7650,7650,0
|
|
20240509,170100,71170110,7650,7650,7650,7650,0
|
|
20240509,170000,71170110,7650,7650,7650,7650,0
|
|
20240509,165900,71170110,7650,7650,7650,7650,0
|
|
20240509,165800,71170110,7650,7650,7650,7650,0
|
|
20240509,165700,71170110,7650,7650,7650,7650,0
|
|
20240509,165600,71170110,7650,7650,7650,7650,0
|
|
20240509,165500,71170110,7650,7650,7650,7650,0
|
|
20240509,165400,71170110,7650,7650,7650,7650,0
|
|
20240509,165300,71170110,7650,7650,7650,7650,0
|
|
20240509,165200,71170110,7650,7650,7650,7650,0
|
|
20240509,165100,71170110,7650,7650,7650,7650,0
|
|
20240509,165000,71170110,7650,7650,7650,7650,0
|
|
20240509,164900,71170110,7650,7650,7650,7650,0
|
|
20240509,164800,71170110,7650,7650,7650,7650,0
|
|
20240509,164700,71170110,7650,7650,7650,7650,0
|
|
20240509,164600,71170110,7650,7650,7650,7650,0
|
|
20240509,164500,71170110,7650,7650,7650,7650,363
|
|
20240509,164400,71170110,7650,7650,7650,7650,0
|
|
20240509,164300,71170110,7650,7650,7650,7650,0
|
|
20240509,164200,71170110,7650,7650,7650,7650,0
|
|
20240509,164100,71170110,7650,7650,7650,7650,0
|
|
20240509,164000,71170110,7650,7650,7650,7650,0
|
|
20240509,163900,71170110,7650,7650,7650,7650,0
|
|
20240509,163800,71170110,7650,7650,7650,7650,0
|
|
20240509,163700,71170110,7650,7650,7650,7650,0
|
|
20240509,163600,71170110,7650,7650,7650,7650,0
|
|
20240509,163500,71170110,7650,7650,7650,7650,0
|
|
20240509,163400,71170110,7650,7650,7650,7650,0
|
|
20240509,163300,71170110,7650,7650,7650,7650,0
|
|
20240509,163200,71170110,7650,7650,7650,7650,0
|
|
20240509,163100,71170110,7650,7650,7650,7650,0
|
|
20240509,163000,71170110,7650,7650,7650,7650,0
|
|
20240509,162900,71170110,7650,7650,7650,7650,0
|
|
20240509,162800,71170110,7650,7650,7650,7650,0
|
|
20240509,162700,71170110,7650,7650,7650,7650,0
|
|
20240509,162600,71170110,7650,7650,7650,7650,0
|
|
20240509,162500,71170110,7650,7650,7650,7650,0
|
|
20240509,162400,71170110,7650,7650,7650,7650,0
|
|
20240509,162300,71170110,7650,7650,7650,7650,0
|
|
20240509,162200,71170110,7650,7650,7650,7650,0
|
|
20240509,162100,71170110,7650,7650,7650,7650,0
|
|
20240509,162000,71170110,7650,7650,7650,7650,0
|
|
20240509,161900,71170110,7650,7650,7650,7650,0
|
|
20240509,161800,71170110,7650,7650,7650,7650,0
|
|
20240509,161700,71170110,7650,7650,7650,7650,0
|
|
20240509,161600,71170110,7650,7650,7650,7650,0
|
|
20240509,161500,71170110,7650,7650,7650,7650,363
|
|
20240509,161400,71170110,7650,7650,7650,7650,0
|
|
20240509,161300,71170110,7650,7650,7650,7650,0
|
|
20240509,161200,71170110,7650,7650,7650,7650,0
|
|
20240509,161100,71170110,7650,7650,7650,7650,0
|
|
20240509,161000,71170110,7650,7650,7650,7650,0
|
|
20240509,160900,71170110,7650,7650,7650,7650,0
|
|
20240509,160800,71170110,7650,7650,7650,7650,0
|
|
20240509,160700,71170110,7650,7650,7650,7650,0
|
|
20240509,160600,71170110,7650,7650,7650,7650,0
|
|
20240509,160500,71170110,7650,7650,7650,7650,0
|
|
20240509,160400,71170110,7650,7650,7650,7650,0
|
|
20240509,160300,71170110,7650,7650,7650,7650,0
|
|
20240509,160200,71170110,7650,7650,7650,7650,0
|
|
20240509,160100,71170110,7650,7650,7650,7650,0
|
|
20240509,160000,71170110,7650,7650,7650,7650,0
|
|
20240509,155900,71170110,7650,7650,7650,7650,0
|
|
20240509,155800,71170110,7650,7650,7650,7650,0
|
|
20240509,155700,71170110,7650,7650,7650,7650,0
|
|
20240509,155600,71170110,7650,7650,7650,7650,0
|
|
20240509,155500,71170110,7650,7650,7650,7650,0
|
|
20240509,155400,71170110,7650,7650,7650,7650,0
|
|
20240509,155300,71170110,7650,7650,7650,7650,0
|
|
20240509,155200,71170110,7650,7650,7650,7650,0
|
|
20240509,155100,71170110,7650,7650,7650,7650,0
|
|
20240509,155000,71170110,7650,7650,7650,7650,0
|
|
20240509,154900,71170110,7650,7650,7650,7650,0
|
|
20240509,154800,71170110,7650,7650,7650,7650,0
|
|
20240509,154700,71170110,7650,7650,7650,7650,0
|
|
20240509,154600,71170110,7650,7650,7650,7650,0
|
|
20240509,154500,71170110,7650,7650,7650,7650,363
|
|
20240509,154400,71170110,7650,7650,7650,7650,0
|
|
20240509,154300,71170110,7650,7650,7650,7650,0
|
|
20240509,154200,71170110,7650,7650,7650,7650,0
|
|
20240509,154100,71170110,7650,7650,7650,7650,0
|
|
20240509,154000,71170110,7650,7650,7650,7650,0
|
|
20240509,153900,71170110,7650,7650,7650,7650,0
|
|
20240509,153800,71170110,7650,7650,7650,7650,0
|
|
20240509,153700,71170110,7650,7650,7650,7650,0
|
|
20240509,153600,71170110,7650,7650,7650,7650,0
|
|
20240509,153500,71170110,7650,7650,7650,7650,0
|
|
20240509,153400,71170110,7650,7650,7650,7650,0
|
|
20240509,153300,71170110,7650,7650,7650,7650,0
|
|
20240509,153200,71170110,7650,7650,7650,7650,0
|
|
20240509,153100,71170110,7650,7650,7650,7650,0
|
|
20240509,153000,71170110,7650,7650,7650,7650,363
|
|
20240509,152900,68393160,7650,7650,7650,7650,0
|
|
20240509,152800,68393160,7650,7650,7650,7650,0
|
|
20240509,152700,68393160,7650,7650,7650,7650,0
|
|
20240509,152600,68393160,7650,7650,7650,7650,0
|
|
20240509,152500,68393160,7650,7650,7650,7650,0
|
|
20240509,152400,68393160,7650,7650,7650,7650,0
|
|
20240509,152300,68393160,7650,7650,7650,7650,0
|
|
20240509,152200,68393160,7650,7650,7650,7650,0
|
|
20240509,152100,68393160,7650,7650,7650,7650,0
|
|
20240509,152000,68393160,7650,7650,7650,7650,0
|
|
20240509,151900,68393160,7650,7630,7650,7630,123
|
|
20240509,151800,67453980,7630,7630,7630,7630,0
|
|
20240509,151700,67453980,7630,7630,7630,7630,17
|
|
20240509,151600,67324270,7630,7630,7630,7630,0
|
|
20240509,151500,67324270,7630,7630,7630,7630,7
|
|
20240509,151400,67270860,7630,7630,7630,7630,0
|
|
20240509,151300,67270860,7630,7630,7630,7630,0
|
|
20240509,151200,67270860,7630,7630,7630,7630,30
|
|
20240509,151100,67041960,7630,7630,7630,7630,56
|
|
20240509,151000,66614680,7630,7630,7630,7630,0
|
|
20240509,150900,66614680,7630,7630,7630,7630,0
|
|
20240509,150800,66614680,7630,7630,7630,7630,3
|
|
20240509,150700,66591790,7630,7630,7630,7630,1
|
|
20240509,150600,66584160,7630,7630,7630,7630,0
|
|
20240509,150500,66584160,7630,7630,7630,7630,0
|
|
20240509,150400,66584160,7630,7630,7630,7630,500
|
|
20240509,150300,62769160,7630,7630,7630,7630,0
|
|
20240509,150200,62769160,7630,7630,7630,7630,0
|
|
20240509,150100,62769160,7630,7630,7630,7630,56
|
|
20240509,150000,62341880,7600,7600,7600,7600,0
|
|
20240509,145900,62341880,7600,7600,7600,7600,0
|
|
20240509,145800,62341880,7600,7600,7600,7600,0
|
|
20240509,145700,62341880,7600,7600,7600,7600,0
|
|
20240509,145600,62341880,7600,7610,7610,7600,325
|
|
20240509,145500,59871370,7630,7630,7630,7630,0
|
|
20240509,145400,59871370,7630,7630,7630,7630,0
|
|
20240509,145300,59871370,7630,7630,7630,7630,50
|
|
20240509,145200,59489870,7630,7630,7630,7630,0
|
|
20240509,145100,59489870,7630,7630,7630,7630,0
|
|
20240509,145000,59489870,7630,7630,7630,7630,0
|
|
20240509,144900,59489870,7630,7630,7630,7630,0
|
|
20240509,144800,59489870,7630,7630,7630,7630,0
|
|
20240509,144700,59489870,7630,7630,7630,7630,0
|
|
20240509,144600,59489870,7630,7630,7630,7630,0
|
|
20240509,144500,59489870,7630,7630,7630,7630,0
|
|
20240509,144400,59489870,7630,7630,7630,7630,0
|
|
20240509,144300,59489870,7630,7630,7630,7630,0
|
|
20240509,144200,59489870,7630,7630,7630,7630,0
|
|
20240509,144100,59489870,7630,7630,7630,7630,2
|
|
20240509,144000,59474610,7600,7600,7600,7600,0
|
|
20240509,143900,59474610,7600,7600,7600,7600,0
|
|
20240509,143800,59474610,7600,7620,7620,7600,475
|
|
20240509,143700,55864410,7630,7630,7630,7630,0
|
|
20240509,143600,55864410,7630,7630,7630,7630,0
|
|
20240509,143500,55864410,7630,7630,7630,7630,0
|
|
20240509,143400,55864410,7630,7630,7630,7630,0
|
|
20240509,143300,55864410,7630,7630,7630,7630,0
|
|
20240509,143200,55864410,7630,7630,7630,7630,0
|
|
20240509,143100,55864410,7630,7630,7630,7630,0
|
|
20240509,143000,55864410,7630,7630,7630,7630,0
|
|
20240509,142900,55864410,7630,7630,7630,7630,0
|
|
20240509,142800,55864410,7630,7630,7630,7630,0
|
|
20240509,142700,55864410,7630,7630,7630,7630,0
|
|
20240509,142600,55864410,7630,7630,7630,7630,0
|
|
20240509,142500,55864410,7630,7630,7630,7630,0
|
|
20240509,142400,55864410,7630,7630,7630,7630,0
|
|
20240509,142300,55864410,7630,7630,7630,7630,1
|
|
20240509,142200,55856780,7630,7630,7630,7630,0
|
|
20240509,142100,55856780,7630,7630,7630,7630,0
|
|
20240509,142000,55856780,7630,7630,7630,7630,0
|
|
20240509,141900,55856780,7630,7630,7630,7630,0
|
|
20240509,141800,55856780,7630,7630,7630,7630,0
|
|
20240509,141700,55856780,7630,7630,7630,7630,0
|
|
20240509,141600,55856780,7630,7630,7630,7630,0
|
|
20240509,141500,55856780,7630,7630,7630,7630,0
|
|
20240509,141400,55856780,7630,7630,7630,7630,0
|
|
20240509,141300,55856780,7630,7630,7630,7630,0
|
|
20240509,141200,55856780,7630,7630,7630,7630,0
|
|
20240509,141100,55856780,7630,7630,7630,7630,0
|
|
20240509,141000,55856780,7630,7630,7630,7630,0
|
|
20240509,140900,55856780,7630,7630,7630,7630,0
|
|
20240509,140800,55856780,7630,7630,7630,7630,0
|
|
20240509,140700,55856780,7630,7630,7630,7630,3
|
|
20240509,140600,55833890,7630,7630,7630,7630,0
|
|
20240509,140500,55833890,7630,7630,7630,7630,0
|
|
20240509,140400,55833890,7630,7630,7630,7630,1
|
|
20240509,140300,55826260,7580,7590,7590,7580,858
|
|
20240509,140200,49318760,7600,7600,7600,7600,0
|
|
20240509,140100,49318760,7600,7600,7600,7600,1
|
|
20240509,140000,49311160,7600,7600,7600,7600,10
|
|
20240509,135900,49235160,7600,7610,7610,7600,131
|
|
20240509,135800,48239280,7630,7630,7630,7630,0
|
|
20240509,135700,48239280,7630,7630,7630,7630,1
|
|
20240509,135600,48231650,7630,7630,7630,7630,0
|
|
20240509,135500,48231650,7630,7630,7630,7630,0
|
|
20240509,135400,48231650,7630,7630,7630,7630,0
|
|
20240509,135300,48231650,7630,7630,7630,7630,10
|
|
20240509,135200,48155350,7630,7630,7630,7630,0
|
|
20240509,135100,48155350,7630,7630,7630,7630,0
|
|
20240509,135000,48155350,7630,7630,7630,7630,0
|
|
20240509,134900,48155350,7630,7630,7630,7630,0
|
|
20240509,134800,48155350,7630,7630,7630,7630,0
|
|
20240509,134700,48155350,7630,7630,7630,7630,0
|
|
20240509,134600,48155350,7630,7630,7630,7630,0
|
|
20240509,134500,48155350,7630,7630,7630,7630,0
|
|
20240509,134400,48155350,7630,7640,7640,7630,18
|
|
20240509,134300,48017900,7640,7640,7640,7640,0
|
|
20240509,134200,48017900,7640,7640,7640,7640,0
|
|
20240509,134100,48017900,7640,7640,7640,7640,0
|
|
20240509,134000,48017900,7640,7640,7640,7640,0
|
|
20240509,133900,48017900,7640,7640,7640,7640,1
|
|
20240509,133800,48010260,7640,7640,7640,7640,0
|
|
20240509,133700,48010260,7640,7640,7640,7640,0
|
|
20240509,133600,48010260,7640,7640,7640,7640,0
|
|
20240509,133500,48010260,7640,7640,7640,7640,0
|
|
20240509,133400,48010260,7640,7640,7640,7640,0
|
|
20240509,133300,48010260,7640,7640,7640,7640,7
|
|
20240509,133200,47956780,7640,7640,7640,7640,0
|
|
20240509,133100,47956780,7640,7640,7640,7640,32
|
|
20240509,133000,47712300,7640,7640,7640,7640,161
|
|
20240509,132900,46482260,7640,7640,7640,7640,1
|
|
20240509,132800,46474620,7640,7640,7640,7640,0
|
|
20240509,132700,46474620,7640,7640,7640,7640,0
|
|
20240509,132600,46474620,7640,7640,7640,7640,0
|
|
20240509,132500,46474620,7640,7640,7640,7640,3
|
|
20240509,132400,46451700,7640,7640,7640,7640,0
|
|
20240509,132300,46451700,7640,7640,7640,7640,0
|
|
20240509,132200,46451700,7640,7640,7640,7640,0
|
|
20240509,132100,46451700,7640,7640,7640,7640,0
|
|
20240509,132000,46451700,7640,7640,7640,7640,0
|
|
20240509,131900,46451700,7640,7640,7640,7640,1
|
|
20240509,131800,46444060,7650,7650,7650,7650,0
|
|
20240509,131700,46444060,7650,7650,7650,7650,0
|
|
20240509,131600,46444060,7650,7650,7650,7650,0
|
|
20240509,131500,46444060,7650,7650,7650,7650,0
|
|
20240509,131400,46444060,7650,7650,7650,7650,0
|
|
20240509,131300,46444060,7650,7590,7650,7590,2
|
|
20240509,131200,46428820,7590,7590,7590,7590,0
|
|
20240509,131100,46428820,7590,7590,7590,7590,0
|
|
20240509,131000,46428820,7590,7590,7590,7590,0
|
|
20240509,130900,46428820,7590,7590,7590,7590,0
|
|
20240509,130800,46428820,7590,7590,7590,7590,0
|
|
20240509,130700,46428820,7590,7610,7610,7590,1000
|
|
20240509,130600,38829170,7610,7620,7620,7610,500
|
|
20240509,130500,35021520,7620,7620,7620,7620,0
|
|
20240509,130400,35021520,7620,7620,7620,7620,0
|
|
20240509,130300,35021520,7620,7620,7620,7620,0
|
|
20240509,130200,35021520,7620,7640,7640,7620,70
|
|
20240509,130100,34487220,7660,7660,7660,7660,0
|
|
20240509,130000,34487220,7660,7660,7660,7660,0
|
|
20240509,125900,34487220,7660,7660,7660,7660,0
|
|
20240509,125800,34487220,7660,7660,7660,7660,0
|
|
20240509,125700,34487220,7660,7660,7660,7660,0
|
|
20240509,125600,34487220,7660,7650,7660,7650,199
|
|
20240509,125500,32964640,7650,7650,7650,7650,0
|
|
20240509,125400,32964640,7650,7650,7650,7650,0
|
|
20240509,125300,32964640,7650,7650,7650,7650,0
|
|
20240509,125200,32964640,7650,7650,7650,7650,0
|
|
20240509,125100,32964640,7650,7650,7650,7650,0
|
|
20240509,125000,32964640,7650,7650,7650,7650,0
|
|
20240509,124900,32964640,7650,7650,7650,7650,0
|
|
20240509,124800,32964640,7650,7650,7650,7650,0
|
|
20240509,124700,32964640,7650,7650,7650,7650,0
|
|
20240509,124600,32964640,7650,7650,7650,7650,0
|
|
20240509,124500,32964640,7650,7650,7650,7650,0
|
|
20240509,124400,32964640,7650,7650,7650,7650,0
|
|
20240509,124300,32964640,7650,7650,7650,7650,0
|
|
20240509,124200,32964640,7650,7650,7650,7650,0
|
|
20240509,124100,32964640,7650,7650,7650,7650,0
|
|
20240509,124000,32964640,7650,7650,7650,7650,0
|
|
20240509,123900,32964640,7650,7650,7650,7650,24
|
|
20240509,123800,32781040,7650,7650,7650,7650,0
|
|
20240509,123700,32781040,7650,7650,7650,7650,0
|
|
20240509,123600,32781040,7650,7650,7650,7650,76
|
|
20240509,123500,32199640,7650,7650,7650,7650,0
|
|
20240509,123400,32199640,7650,7650,7650,7650,0
|
|
20240509,123300,32199640,7650,7650,7650,7650,0
|
|
20240509,123200,32199640,7650,7650,7650,7650,20
|
|
20240509,123100,32046640,7650,7650,7650,7650,0
|
|
20240509,123000,32046640,7650,7650,7650,7650,0
|
|
20240509,122900,32046640,7650,7650,7650,7650,0
|
|
20240509,122800,32046640,7650,7650,7650,7650,0
|
|
20240509,122700,32046640,7650,7650,7650,7650,0
|
|
20240509,122600,32046640,7650,7650,7650,7650,0
|
|
20240509,122500,32046640,7650,7650,7650,7650,0
|
|
20240509,122400,32046640,7650,7650,7650,7650,0
|
|
20240509,122300,32046640,7650,7650,7650,7650,0
|
|
20240509,122200,32046640,7650,7650,7650,7650,0
|
|
20240509,122100,32046640,7650,7650,7650,7650,0
|
|
20240509,122000,32046640,7650,7650,7650,7650,0
|
|
20240509,121900,32046640,7650,7650,7650,7650,0
|
|
20240509,121800,32046640,7650,7650,7650,7650,0
|
|
20240509,121700,32046640,7650,7650,7650,7650,0
|
|
20240509,121600,32046640,7650,7650,7650,7650,0
|
|
20240509,121500,32046640,7650,7650,7650,7650,0
|
|
20240509,121400,32046640,7650,7650,7650,7650,0
|
|
20240509,121300,32046640,7650,7650,7650,7650,0
|
|
20240509,121200,32046640,7650,7650,7650,7650,0
|
|
20240509,121100,32046640,7650,7650,7650,7650,0
|
|
20240509,121000,32046640,7650,7650,7650,7650,0
|
|
20240509,120900,32046640,7650,7650,7650,7650,0
|
|
20240509,120800,32046640,7650,7650,7650,7650,0
|
|
20240509,120700,32046640,7650,7650,7650,7650,0
|
|
20240509,120600,32046640,7650,7650,7650,7650,0
|
|
20240509,120500,32046640,7650,7650,7650,7650,0
|
|
20240509,120400,32046640,7650,7650,7650,7650,0
|
|
20240509,120300,32046640,7650,7650,7650,7650,0
|
|
20240509,120200,32046640,7650,7650,7650,7650,0
|
|
20240509,120100,32046640,7650,7650,7650,7650,0
|
|
20240509,120000,32046640,7650,7650,7650,7650,0
|
|
20240509,115900,32046640,7650,7650,7650,7650,0
|
|
20240509,115800,32046640,7650,7650,7650,7650,0
|
|
20240509,115700,32046640,7650,7650,7650,7650,0
|
|
20240509,115600,32046640,7650,7650,7650,7650,0
|
|
20240509,115500,32046640,7650,7650,7650,7650,0
|
|
20240509,115400,32046640,7650,7650,7650,7650,0
|
|
20240509,115300,32046640,7650,7650,7650,7650,0
|
|
20240509,115200,32046640,7650,7650,7650,7650,0
|
|
20240509,115100,32046640,7650,7650,7650,7650,0
|
|
20240509,115000,32046640,7650,7650,7650,7650,0
|
|
20240509,114900,32046640,7650,7650,7650,7650,1
|
|
20240509,114800,32038990,7640,7640,7640,7640,0
|
|
20240509,114700,32038990,7640,7640,7640,7640,0
|
|
20240509,114600,32038990,7640,7640,7640,7640,0
|
|
20240509,114500,32038990,7640,7640,7640,7640,0
|
|
20240509,114400,32038990,7640,7640,7640,7640,0
|
|
20240509,114300,32038990,7640,7640,7640,7640,0
|
|
20240509,114200,32038990,7640,7640,7640,7640,6
|
|
20240509,114100,31993150,7640,7640,7640,7640,0
|
|
20240509,114000,31993150,7640,7640,7640,7640,0
|
|
20240509,113900,31993150,7640,7640,7640,7640,0
|
|
20240509,113800,31993150,7640,7640,7640,7640,0
|
|
20240509,113700,31993150,7640,7640,7640,7640,0
|
|
20240509,113600,31993150,7640,7640,7640,7640,0
|
|
20240509,113500,31993150,7640,7640,7640,7640,2
|
|
20240509,113400,31977870,7640,7640,7640,7640,1
|
|
20240509,113300,31970230,7650,7650,7650,7650,49
|
|
20240509,113200,31595380,7650,7650,7650,7650,0
|
|
20240509,113100,31595380,7650,7650,7650,7650,0
|
|
20240509,113000,31595380,7650,7650,7650,7650,2
|
|
20240509,112900,31580080,7650,7650,7650,7650,0
|
|
20240509,112800,31580080,7650,7650,7650,7650,0
|
|
20240509,112700,31580080,7650,7650,7650,7650,167
|
|
20240509,112600,30302530,7650,7650,7650,7650,0
|
|
20240509,112500,30302530,7650,7650,7650,7650,3
|
|
20240509,112400,30279580,7640,7640,7640,7640,0
|
|
20240509,112300,30279580,7640,7640,7640,7640,0
|
|
20240509,112200,30279580,7640,7640,7640,7640,0
|
|
20240509,112100,30279580,7640,7640,7640,7640,0
|
|
20240509,112000,30279580,7640,7640,7640,7640,0
|
|
20240509,111900,30279580,7640,7640,7640,7640,0
|
|
20240509,111800,30279580,7640,7640,7640,7640,0
|
|
20240509,111700,30279580,7640,7640,7640,7640,0
|
|
20240509,111600,30279580,7640,7640,7640,7640,0
|
|
20240509,111500,30279580,7640,7640,7640,7640,0
|
|
20240509,111400,30279580,7640,7640,7640,7640,0
|
|
20240509,111300,30279580,7640,7640,7640,7640,0
|
|
20240509,111200,30279580,7640,7640,7640,7640,0
|
|
20240509,111100,30279580,7640,7640,7640,7640,0
|
|
20240509,111000,30279580,7640,7640,7640,7640,0
|
|
20240509,110900,30279580,7640,7640,7640,7640,0
|
|
20240509,110800,30279580,7640,7640,7640,7640,0
|
|
20240509,110700,30279580,7640,7640,7640,7640,0
|
|
20240509,110600,30279580,7640,7640,7640,7640,0
|
|
20240509,110500,30279580,7640,7640,7640,7640,0
|
|
20240509,110400,30279580,7640,7640,7640,7640,0
|
|
20240509,110300,30279580,7640,7640,7640,7640,0
|
|
20240509,110200,30279580,7640,7640,7640,7640,0
|
|
20240509,110100,30279580,7640,7640,7640,7640,40
|
|
20240509,110000,29973980,7640,7640,7640,7640,0
|
|
20240509,105900,29973980,7640,7640,7640,7640,50
|
|
20240509,105800,29591980,7640,7640,7640,7640,0
|
|
20240509,105700,29591980,7640,7640,7640,7640,0
|
|
20240509,105600,29591980,7640,7640,7640,7640,0
|
|
20240509,105500,29591980,7640,7640,7640,7640,0
|
|
20240509,105400,29591980,7640,7640,7640,7640,0
|
|
20240509,105300,29591980,7640,7640,7640,7640,0
|
|
20240509,105200,29591980,7640,7640,7640,7640,0
|
|
20240509,105100,29591980,7640,7640,7640,7640,0
|
|
20240509,105000,29591980,7640,7640,7640,7640,0
|
|
20240509,104900,29591980,7640,7640,7640,7640,0
|
|
20240509,104800,29591980,7640,7640,7640,7640,0
|
|
20240509,104700,29591980,7640,7640,7640,7640,0
|
|
20240509,104600,29591980,7640,7640,7640,7640,0
|
|
20240509,104500,29591980,7640,7640,7640,7640,0
|
|
20240509,104400,29591980,7640,7640,7640,7640,0
|
|
20240509,104300,29591980,7640,7640,7640,7640,1
|
|
20240509,104200,29584340,7600,7600,7600,7600,0
|
|
20240509,104100,29584340,7600,7600,7600,7600,0
|
|
20240509,104000,29584340,7600,7600,7600,7600,0
|
|
20240509,103900,29584340,7600,7600,7600,7600,0
|
|
20240509,103800,29584340,7600,7600,7600,7600,0
|
|
20240509,103700,29584340,7600,7600,7600,7600,0
|
|
20240509,103600,29584340,7600,7600,7600,7600,0
|
|
20240509,103500,29584340,7600,7600,7600,7600,0
|
|
20240509,103400,29584340,7600,7600,7600,7600,0
|
|
20240509,103300,29584340,7600,7600,7600,7600,0
|
|
20240509,103200,29584340,7600,7600,7600,7600,0
|
|
20240509,103100,29584340,7600,7600,7600,7600,0
|
|
20240509,103000,29584340,7600,7600,7600,7600,0
|
|
20240509,102900,29584340,7600,7600,7600,7600,0
|
|
20240509,102800,29584340,7600,7600,7600,7600,0
|
|
20240509,102700,29584340,7600,7600,7600,7600,0
|
|
20240509,102600,29584340,7600,7600,7600,7600,0
|
|
20240509,102500,29584340,7600,7610,7610,7600,500
|
|
20240509,102400,25784330,7600,7600,7600,7600,0
|
|
20240509,102300,25784330,7600,7600,7600,7600,0
|
|
20240509,102200,25784330,7600,7600,7600,7600,0
|
|
20240509,102100,25784330,7600,7600,7600,7600,0
|
|
20240509,102000,25784330,7600,7640,7640,7600,1000
|
|
20240509,101900,18173380,7650,7650,7650,7650,0
|
|
20240509,101800,18173380,7650,7650,7650,7650,0
|
|
20240509,101700,18173380,7650,7650,7650,7650,4
|
|
20240509,101600,18142780,7650,7650,7650,7650,2
|
|
20240509,101500,18127480,7650,7650,7650,7650,0
|
|
20240509,101400,18127480,7650,7650,7650,7650,0
|
|
20240509,101300,18127480,7650,7650,7650,7650,0
|
|
20240509,101200,18127480,7650,7650,7650,7650,3
|
|
20240509,101100,18104530,7630,7630,7630,7630,0
|
|
20240509,101000,18104530,7630,7630,7630,7630,0
|
|
20240509,100900,18104530,7630,7630,7630,7630,205
|
|
20240509,100800,16540380,7650,7650,7650,7650,0
|
|
20240509,100700,16540380,7650,7650,7650,7650,0
|
|
20240509,100600,16540380,7650,7650,7650,7650,0
|
|
20240509,100500,16540380,7650,7650,7650,7650,0
|
|
20240509,100400,16540380,7650,7650,7650,7650,400
|
|
20240509,100300,13480380,7650,7650,7650,7650,0
|
|
20240509,100200,13480380,7650,7650,7650,7650,0
|
|
20240509,100100,13480380,7650,7650,7650,7650,28
|
|
20240509,100000,13266180,7640,7640,7640,7640,0
|
|
20240509,095900,13266180,7640,7640,7640,7640,0
|
|
20240509,095800,13266180,7640,7640,7640,7640,0
|
|
20240509,095700,13266180,7640,7640,7640,7640,100
|
|
20240509,095600,12502180,7650,7650,7650,7650,1
|
|
20240509,095500,12494530,7650,7650,7650,7650,0
|
|
20240509,095400,12494530,7650,7650,7650,7650,1
|
|
20240509,095300,12486880,7630,7640,7640,7630,500
|
|
20240509,095200,8671780,7670,7670,7670,7670,0
|
|
20240509,095100,8671780,7670,7670,7670,7670,0
|
|
20240509,095000,8671780,7670,7670,7670,7670,0
|
|
20240509,094900,8671780,7670,7670,7670,7670,0
|
|
20240509,094800,8671780,7670,7670,7670,7670,0
|
|
20240509,094700,8671780,7670,7670,7670,7670,1
|
|
20240509,094600,8664110,7620,7620,7620,7620,0
|
|
20240509,094500,8664110,7620,7630,7630,7620,17
|
|
20240509,094400,8534500,7670,7670,7670,7670,0
|
|
20240509,094300,8534500,7670,7670,7670,7670,4
|
|
20240509,094200,8503820,7620,7620,7620,7620,0
|
|
20240509,094100,8503820,7620,7650,7650,7620,325
|
|
20240509,094000,6026940,7650,7650,7650,7650,0
|
|
20240509,093900,6026940,7650,7650,7650,7650,18
|
|
20240509,093800,5889240,7620,7620,7620,7620,0
|
|
20240509,093700,5889240,7620,7620,7620,7620,0
|
|
20240509,093600,5889240,7620,7670,7670,7620,11
|
|
20240509,093500,5804920,7670,7670,7670,7670,1
|
|
20240509,093400,5797250,7670,7670,7670,7670,0
|
|
20240509,093300,5797250,7670,7670,7670,7670,0
|
|
20240509,093200,5797250,7670,7670,7670,7670,0
|
|
20240509,093100,5797250,7670,7670,7670,7670,35
|
|
20240509,093000,5528800,7680,7680,7680,7680,0
|
|
20240509,092900,5528800,7680,7680,7680,7680,0
|
|
20240509,092800,5528800,7680,7650,7680,7650,80
|
|
20240509,092700,4915750,7650,7650,7650,7650,0
|
|
20240509,092600,4915750,7650,7650,7650,7650,0
|
|
20240509,092500,4915750,7650,7650,7650,7650,0
|
|
20240509,092400,4915750,7650,7650,7650,7650,0
|
|
20240509,092300,4915750,7650,7650,7650,7650,0
|
|
20240509,092200,4915750,7650,7650,7650,7650,101
|
|
20240509,092100,4143100,7610,7610,7610,7610,0
|
|
20240509,092000,4143100,7610,7610,7610,7610,0
|
|
20240509,091900,4143100,7610,7610,7610,7610,0
|
|
20240509,091800,4143100,7610,7610,7610,7610,0
|
|
20240509,091700,4143100,7610,7610,7610,7610,0
|
|
20240509,091600,4143100,7610,7610,7610,7610,0
|
|
20240509,091500,4143100,7610,7610,7610,7610,0
|
|
20240509,091400,4143100,7610,7610,7610,7610,0
|
|
20240509,091300,4143100,7610,7610,7610,7610,0
|
|
20240509,091200,4143100,7610,7620,7620,7610,32
|
|
20240509,091100,3899570,7600,7600,7600,7600,0
|
|
20240509,091000,3899570,7600,7600,7600,7600,0
|
|
20240509,090900,3899570,7600,7600,7600,7600,0
|
|
20240509,090800,3899570,7600,7600,7600,7600,0
|
|
20240509,090700,3899570,7600,7600,7600,7600,0
|
|
20240509,090600,3899570,7600,7600,7600,7600,0
|
|
20240509,090500,3899570,7600,7640,7640,7600,400
|
|
20240509,090400,858760,7650,7650,7650,7650,0
|
|
20240509,090300,858760,7650,7650,7650,7650,0
|
|
20240509,090200,858760,7650,7650,7650,7650,14
|
|
20240509,090100,751660,7670,7670,7670,7670,0
|
|
20240509,090000,751660,7670,7670,7670,7670,98
|