662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,195900,172971980,6650,6650,6650,6650,223
|
|
20240508,195800,172971980,6650,6650,6650,6650,0
|
|
20240508,195700,172971980,6650,6650,6650,6650,0
|
|
20240508,195600,172971980,6650,6650,6650,6650,0
|
|
20240508,195500,172971980,6650,6650,6650,6650,0
|
|
20240508,195400,172971980,6650,6650,6650,6650,0
|
|
20240508,195300,172971980,6650,6650,6650,6650,0
|
|
20240508,195200,172971980,6650,6650,6650,6650,0
|
|
20240508,195100,172971980,6650,6650,6650,6650,0
|
|
20240508,195000,172971980,6650,6650,6650,6650,0
|
|
20240508,194900,172971980,6650,6650,6650,6650,0
|
|
20240508,194800,172971980,6650,6650,6650,6650,0
|
|
20240508,194700,172971980,6650,6650,6650,6650,0
|
|
20240508,194600,172971980,6650,6650,6650,6650,0
|
|
20240508,194500,172971980,6650,6650,6650,6650,0
|
|
20240508,194400,172971980,6650,6650,6650,6650,0
|
|
20240508,194300,172971980,6650,6650,6650,6650,0
|
|
20240508,194200,172971980,6650,6650,6650,6650,0
|
|
20240508,194100,172971980,6650,6650,6650,6650,0
|
|
20240508,194000,172971980,6650,6650,6650,6650,0
|
|
20240508,193900,172971980,6650,6650,6650,6650,0
|
|
20240508,193800,172971980,6650,6650,6650,6650,0
|
|
20240508,193700,172971980,6650,6650,6650,6650,0
|
|
20240508,193600,172971980,6650,6650,6650,6650,0
|
|
20240508,193500,172971980,6650,6650,6650,6650,0
|
|
20240508,193400,172971980,6650,6650,6650,6650,0
|
|
20240508,193300,172971980,6650,6650,6650,6650,0
|
|
20240508,193200,172971980,6650,6650,6650,6650,0
|
|
20240508,193100,172971980,6650,6650,6650,6650,0
|
|
20240508,193000,172971980,6650,6650,6650,6650,0
|
|
20240508,192900,172971980,6650,6650,6650,6650,223
|
|
20240508,192800,172971980,6650,6650,6650,6650,0
|
|
20240508,192700,172971980,6650,6650,6650,6650,0
|
|
20240508,192600,172971980,6650,6650,6650,6650,0
|
|
20240508,192500,172971980,6650,6650,6650,6650,0
|
|
20240508,192400,172971980,6650,6650,6650,6650,0
|
|
20240508,192300,172971980,6650,6650,6650,6650,0
|
|
20240508,192200,172971980,6650,6650,6650,6650,0
|
|
20240508,192100,172971980,6650,6650,6650,6650,0
|
|
20240508,192000,172971980,6650,6650,6650,6650,0
|
|
20240508,191900,172971980,6650,6650,6650,6650,0
|
|
20240508,191800,172971980,6650,6650,6650,6650,0
|
|
20240508,191700,172971980,6650,6650,6650,6650,0
|
|
20240508,191600,172971980,6650,6650,6650,6650,0
|
|
20240508,191500,172971980,6650,6650,6650,6650,0
|
|
20240508,191400,172971980,6650,6650,6650,6650,0
|
|
20240508,191300,172971980,6650,6650,6650,6650,0
|
|
20240508,191200,172971980,6650,6650,6650,6650,0
|
|
20240508,191100,172971980,6650,6650,6650,6650,0
|
|
20240508,191000,172971980,6650,6650,6650,6650,0
|
|
20240508,190900,172971980,6650,6650,6650,6650,0
|
|
20240508,190800,172971980,6650,6650,6650,6650,0
|
|
20240508,190700,172971980,6650,6650,6650,6650,0
|
|
20240508,190600,172971980,6650,6650,6650,6650,0
|
|
20240508,190500,172971980,6650,6650,6650,6650,0
|
|
20240508,190400,172971980,6650,6650,6650,6650,0
|
|
20240508,190300,172971980,6650,6650,6650,6650,0
|
|
20240508,190200,172971980,6650,6650,6650,6650,0
|
|
20240508,190100,172971980,6650,6650,6650,6650,0
|
|
20240508,190000,172971980,6650,6650,6650,6650,0
|
|
20240508,185900,172971980,6650,6650,6650,6650,223
|
|
20240508,185800,172971980,6650,6650,6650,6650,0
|
|
20240508,185700,172971980,6650,6650,6650,6650,0
|
|
20240508,185600,172971980,6650,6650,6650,6650,0
|
|
20240508,185500,172971980,6650,6650,6650,6650,0
|
|
20240508,185400,172971980,6650,6650,6650,6650,0
|
|
20240508,185300,172971980,6650,6650,6650,6650,0
|
|
20240508,185200,172971980,6650,6650,6650,6650,0
|
|
20240508,185100,172971980,6650,6650,6650,6650,0
|
|
20240508,185000,172971980,6650,6650,6650,6650,0
|
|
20240508,184900,172971980,6650,6650,6650,6650,0
|
|
20240508,184800,172971980,6650,6650,6650,6650,0
|
|
20240508,184700,172971980,6650,6650,6650,6650,0
|
|
20240508,184600,172971980,6650,6650,6650,6650,0
|
|
20240508,184500,172971980,6650,6650,6650,6650,0
|
|
20240508,184400,172971980,6650,6650,6650,6650,0
|
|
20240508,184300,172971980,6650,6650,6650,6650,0
|
|
20240508,184200,172971980,6650,6650,6650,6650,0
|
|
20240508,184100,172971980,6650,6650,6650,6650,0
|
|
20240508,184000,172971980,6650,6650,6650,6650,0
|
|
20240508,183900,172971980,6650,6650,6650,6650,0
|
|
20240508,183800,172971980,6650,6650,6650,6650,0
|
|
20240508,183700,172971980,6650,6650,6650,6650,0
|
|
20240508,183600,172971980,6650,6650,6650,6650,0
|
|
20240508,183500,172971980,6650,6650,6650,6650,0
|
|
20240508,183400,172971980,6650,6650,6650,6650,0
|
|
20240508,183300,172971980,6650,6650,6650,6650,0
|
|
20240508,183200,172971980,6650,6650,6650,6650,0
|
|
20240508,183100,172971980,6650,6650,6650,6650,0
|
|
20240508,183000,172971980,6650,6650,6650,6650,0
|
|
20240508,182900,172971980,6650,6650,6650,6650,223
|
|
20240508,182800,172971980,6650,6650,6650,6650,0
|
|
20240508,182700,172971980,6650,6650,6650,6650,0
|
|
20240508,182600,172971980,6650,6650,6650,6650,0
|
|
20240508,182500,172971980,6650,6650,6650,6650,0
|
|
20240508,182400,172971980,6650,6650,6650,6650,0
|
|
20240508,182300,172971980,6650,6650,6650,6650,0
|
|
20240508,182200,172971980,6650,6650,6650,6650,0
|
|
20240508,182100,172971980,6650,6650,6650,6650,0
|
|
20240508,182000,172971980,6650,6650,6650,6650,0
|
|
20240508,181900,172971980,6650,6650,6650,6650,0
|
|
20240508,181800,172971980,6650,6650,6650,6650,0
|
|
20240508,181700,172971980,6650,6650,6650,6650,0
|
|
20240508,181600,172971980,6650,6650,6650,6650,0
|
|
20240508,181500,172971980,6650,6650,6650,6650,0
|
|
20240508,181400,172971980,6650,6650,6650,6650,0
|
|
20240508,181300,172971980,6650,6650,6650,6650,0
|
|
20240508,181200,172971980,6650,6650,6650,6650,0
|
|
20240508,181100,172971980,6650,6650,6650,6650,0
|
|
20240508,181000,172971980,6650,6650,6650,6650,0
|
|
20240508,180900,172971980,6650,6650,6650,6650,0
|
|
20240508,180800,172971980,6650,6650,6650,6650,0
|
|
20240508,180700,172971980,6650,6650,6650,6650,0
|
|
20240508,180600,172971980,6650,6650,6650,6650,0
|
|
20240508,180500,172971980,6650,6650,6650,6650,0
|
|
20240508,180400,172971980,6650,6650,6650,6650,0
|
|
20240508,180300,172971980,6650,6650,6650,6650,0
|
|
20240508,180200,172971980,6650,6650,6650,6650,0
|
|
20240508,180100,172971980,6650,6650,6650,6650,0
|
|
20240508,180000,172971980,6650,6650,6650,6650,0
|
|
20240508,175900,172971980,6650,6650,6650,6650,223
|
|
20240508,175800,172971980,6650,6650,6650,6650,0
|
|
20240508,175700,172971980,6650,6650,6650,6650,0
|
|
20240508,175600,172971980,6650,6650,6650,6650,0
|
|
20240508,175500,172971980,6650,6650,6650,6650,0
|
|
20240508,175400,172971980,6650,6650,6650,6650,0
|
|
20240508,175300,172971980,6650,6650,6650,6650,0
|
|
20240508,175200,172971980,6650,6650,6650,6650,0
|
|
20240508,175100,172971980,6650,6650,6650,6650,0
|
|
20240508,175000,172971980,6650,6650,6650,6650,0
|
|
20240508,174900,172971980,6650,6650,6650,6650,0
|
|
20240508,174800,172971980,6650,6650,6650,6650,0
|
|
20240508,174700,172971980,6650,6650,6650,6650,0
|
|
20240508,174600,172971980,6650,6650,6650,6650,0
|
|
20240508,174500,172971980,6650,6650,6650,6650,0
|
|
20240508,174400,172971980,6650,6650,6650,6650,0
|
|
20240508,174300,172971980,6650,6650,6650,6650,0
|
|
20240508,174200,172971980,6650,6650,6650,6650,0
|
|
20240508,174100,172971980,6650,6650,6650,6650,0
|
|
20240508,174000,172971980,6650,6650,6650,6650,0
|
|
20240508,173900,172971980,6650,6650,6650,6650,0
|
|
20240508,173800,172971980,6650,6650,6650,6650,0
|
|
20240508,173700,172971980,6650,6650,6650,6650,0
|
|
20240508,173600,172971980,6650,6650,6650,6650,0
|
|
20240508,173500,172971980,6650,6650,6650,6650,0
|
|
20240508,173400,172971980,6650,6650,6650,6650,0
|
|
20240508,173300,172971980,6650,6650,6650,6650,0
|
|
20240508,173200,172971980,6650,6650,6650,6650,0
|
|
20240508,173100,172971980,6650,6650,6650,6650,0
|
|
20240508,173000,172971980,6650,6650,6650,6650,0
|
|
20240508,172900,172971980,6650,6650,6650,6650,223
|
|
20240508,172800,172971980,6650,6650,6650,6650,0
|
|
20240508,172700,172971980,6650,6650,6650,6650,0
|
|
20240508,172600,172971980,6650,6650,6650,6650,0
|
|
20240508,172500,172971980,6650,6650,6650,6650,0
|
|
20240508,172400,172971980,6650,6650,6650,6650,0
|
|
20240508,172300,172971980,6650,6650,6650,6650,0
|
|
20240508,172200,172971980,6650,6650,6650,6650,0
|
|
20240508,172100,172971980,6650,6650,6650,6650,0
|
|
20240508,172000,172971980,6650,6650,6650,6650,0
|
|
20240508,171900,172971980,6650,6650,6650,6650,0
|
|
20240508,171800,172971980,6650,6650,6650,6650,0
|
|
20240508,171700,172971980,6650,6650,6650,6650,0
|
|
20240508,171600,172971980,6650,6650,6650,6650,0
|
|
20240508,171500,172971980,6650,6650,6650,6650,0
|
|
20240508,171400,172971980,6650,6650,6650,6650,0
|
|
20240508,171300,172971980,6650,6650,6650,6650,0
|
|
20240508,171200,172971980,6650,6650,6650,6650,0
|
|
20240508,171100,172971980,6650,6650,6650,6650,0
|
|
20240508,171000,172971980,6650,6650,6650,6650,0
|
|
20240508,170900,172971980,6650,6650,6650,6650,0
|
|
20240508,170800,172971980,6650,6650,6650,6650,0
|
|
20240508,170700,172971980,6650,6650,6650,6650,0
|
|
20240508,170600,172971980,6650,6650,6650,6650,0
|
|
20240508,170500,172971980,6650,6650,6650,6650,0
|
|
20240508,170400,172971980,6650,6650,6650,6650,0
|
|
20240508,170300,172971980,6650,6650,6650,6650,0
|
|
20240508,170200,172971980,6650,6650,6650,6650,0
|
|
20240508,170100,172971980,6650,6650,6650,6650,0
|
|
20240508,170000,172971980,6650,6650,6650,6650,0
|
|
20240508,165900,172971980,6650,6650,6650,6650,223
|
|
20240508,165800,172971980,6650,6650,6650,6650,0
|
|
20240508,165700,172971980,6650,6650,6650,6650,0
|
|
20240508,165600,172971980,6650,6650,6650,6650,0
|
|
20240508,165500,172971980,6650,6650,6650,6650,0
|
|
20240508,165400,172971980,6650,6650,6650,6650,0
|
|
20240508,165300,172971980,6650,6650,6650,6650,0
|
|
20240508,165200,172971980,6650,6650,6650,6650,0
|
|
20240508,165100,172971980,6650,6650,6650,6650,0
|
|
20240508,165000,172971980,6650,6650,6650,6650,0
|
|
20240508,164900,172971980,6650,6650,6650,6650,0
|
|
20240508,164800,172971980,6650,6650,6650,6650,0
|
|
20240508,164700,172971980,6650,6650,6650,6650,0
|
|
20240508,164600,172971980,6650,6650,6650,6650,0
|
|
20240508,164500,172971980,6650,6650,6650,6650,0
|
|
20240508,164400,172971980,6650,6650,6650,6650,0
|
|
20240508,164300,172971980,6650,6650,6650,6650,0
|
|
20240508,164200,172971980,6650,6650,6650,6650,0
|
|
20240508,164100,172971980,6650,6650,6650,6650,0
|
|
20240508,164000,172971980,6650,6650,6650,6650,0
|
|
20240508,163900,172971980,6650,6650,6650,6650,0
|
|
20240508,163800,172971980,6650,6650,6650,6650,0
|
|
20240508,163700,172971980,6650,6650,6650,6650,0
|
|
20240508,163600,172971980,6650,6650,6650,6650,0
|
|
20240508,163500,172971980,6650,6650,6650,6650,0
|
|
20240508,163400,172971980,6650,6650,6650,6650,0
|
|
20240508,163300,172971980,6650,6650,6650,6650,0
|
|
20240508,163200,172971980,6650,6650,6650,6650,0
|
|
20240508,163100,172971980,6650,6650,6650,6650,0
|
|
20240508,163000,172971980,6650,6650,6650,6650,0
|
|
20240508,162900,172971980,6650,6650,6650,6650,223
|
|
20240508,162800,172971980,6650,6650,6650,6650,0
|
|
20240508,162700,172971980,6650,6650,6650,6650,0
|
|
20240508,162600,172971980,6650,6650,6650,6650,0
|
|
20240508,162500,172971980,6650,6650,6650,6650,0
|
|
20240508,162400,172971980,6650,6650,6650,6650,0
|
|
20240508,162300,172971980,6650,6650,6650,6650,0
|
|
20240508,162200,172971980,6650,6650,6650,6650,0
|
|
20240508,162100,172971980,6650,6650,6650,6650,0
|
|
20240508,162000,172971980,6650,6650,6650,6650,0
|
|
20240508,161900,172971980,6650,6650,6650,6650,0
|
|
20240508,161800,172971980,6650,6650,6650,6650,0
|
|
20240508,161700,172971980,6650,6650,6650,6650,0
|
|
20240508,161600,172971980,6650,6650,6650,6650,0
|
|
20240508,161500,172971980,6650,6650,6650,6650,0
|
|
20240508,161400,172971980,6650,6650,6650,6650,0
|
|
20240508,161300,172971980,6650,6650,6650,6650,0
|
|
20240508,161200,172971980,6650,6650,6650,6650,0
|
|
20240508,161100,172971980,6650,6650,6650,6650,0
|
|
20240508,161000,172971980,6650,6650,6650,6650,0
|
|
20240508,160900,172971980,6650,6650,6650,6650,0
|
|
20240508,160800,172971980,6650,6650,6650,6650,0
|
|
20240508,160700,172971980,6650,6650,6650,6650,0
|
|
20240508,160600,172971980,6650,6650,6650,6650,0
|
|
20240508,160500,172971980,6650,6650,6650,6650,0
|
|
20240508,160400,172971980,6650,6650,6650,6650,0
|
|
20240508,160300,172971980,6650,6650,6650,6650,0
|
|
20240508,160200,172971980,6650,6650,6650,6650,0
|
|
20240508,160100,172971980,6650,6650,6650,6650,0
|
|
20240508,160000,172971980,6650,6650,6650,6650,0
|
|
20240508,155900,172971980,6650,6650,6650,6650,223
|
|
20240508,155800,172971980,6650,6650,6650,6650,0
|
|
20240508,155700,172971980,6650,6650,6650,6650,0
|
|
20240508,155600,172971980,6650,6650,6650,6650,0
|
|
20240508,155500,172971980,6650,6650,6650,6650,0
|
|
20240508,155400,172971980,6650,6650,6650,6650,0
|
|
20240508,155300,172971980,6650,6650,6650,6650,0
|
|
20240508,155200,172971980,6650,6650,6650,6650,0
|
|
20240508,155100,172971980,6650,6650,6650,6650,0
|
|
20240508,155000,172971980,6650,6650,6650,6650,0
|
|
20240508,154900,172971980,6650,6650,6650,6650,0
|
|
20240508,154800,172971980,6650,6650,6650,6650,0
|
|
20240508,154700,172971980,6650,6650,6650,6650,0
|
|
20240508,154600,172971980,6650,6650,6650,6650,0
|
|
20240508,154500,172971980,6650,6650,6650,6650,0
|
|
20240508,154400,172971980,6650,6650,6650,6650,0
|
|
20240508,154300,172971980,6650,6650,6650,6650,0
|
|
20240508,154200,172971980,6650,6650,6650,6650,0
|
|
20240508,154100,172971980,6650,6650,6650,6650,0
|
|
20240508,154000,172971980,6650,6650,6650,6650,0
|
|
20240508,153900,172971980,6650,6650,6650,6650,0
|
|
20240508,153800,172971980,6650,6650,6650,6650,0
|
|
20240508,153700,172971980,6650,6650,6650,6650,0
|
|
20240508,153600,172971980,6650,6650,6650,6650,0
|
|
20240508,153500,172971980,6650,6650,6650,6650,0
|
|
20240508,153400,172971980,6650,6650,6650,6650,0
|
|
20240508,153300,172971980,6650,6650,6650,6650,0
|
|
20240508,153200,172971980,6650,6650,6650,6650,0
|
|
20240508,153100,172971980,6650,6650,6650,6650,0
|
|
20240508,153000,172971980,6650,6650,6650,6650,223
|
|
20240508,152900,171489030,6650,6650,6650,6650,0
|
|
20240508,152800,171489030,6650,6650,6650,6650,0
|
|
20240508,152700,171489030,6650,6650,6650,6650,0
|
|
20240508,152600,171489030,6650,6650,6650,6650,0
|
|
20240508,152500,171489030,6650,6650,6650,6650,0
|
|
20240508,152400,171489030,6650,6650,6650,6650,0
|
|
20240508,152300,171489030,6650,6650,6650,6650,0
|
|
20240508,152200,171489030,6650,6650,6650,6650,0
|
|
20240508,152100,171489030,6650,6650,6650,6650,0
|
|
20240508,152000,171489030,6650,6650,6650,6650,0
|
|
20240508,151900,171489030,6650,6660,6660,6650,11
|
|
20240508,151800,171415870,6680,6680,6680,6680,1
|
|
20240508,151700,171409190,6680,6680,6680,6680,14
|
|
20240508,151600,171315670,6660,6660,6660,6660,17
|
|
20240508,151500,171202450,6660,6670,6670,6660,398
|
|
20240508,151400,168550720,6670,6670,6670,6670,0
|
|
20240508,151300,168550720,6670,6670,6670,6670,0
|
|
20240508,151200,168550720,6670,6670,6670,6670,10
|
|
20240508,151100,168484020,6670,6670,6670,6670,0
|
|
20240508,151000,168484020,6670,6670,6670,6670,7
|
|
20240508,150900,168437330,6670,6670,6670,6670,0
|
|
20240508,150800,168437330,6670,6670,6670,6670,0
|
|
20240508,150700,168437330,6670,6680,6680,6670,23
|
|
20240508,150600,168283780,6680,6680,6680,6680,17
|
|
20240508,150500,168170220,6680,6680,6680,6680,0
|
|
20240508,150400,168170220,6680,6680,6680,6680,0
|
|
20240508,150300,168170220,6680,6680,6680,6680,0
|
|
20240508,150200,168170220,6680,6680,6680,6680,0
|
|
20240508,150100,168170220,6680,6680,6680,6680,0
|
|
20240508,150000,168170220,6680,6670,6680,6670,299
|
|
20240508,145900,166175620,6670,6670,6670,6670,17
|
|
20240508,145800,166062230,6680,6680,6680,6680,1
|
|
20240508,145700,166055550,6690,6660,6690,6660,10
|
|
20240508,145600,165988830,6670,6670,6670,6670,0
|
|
20240508,145500,165988830,6670,6680,6680,6660,1051
|
|
20240508,145400,158989030,6690,6690,6690,6690,21
|
|
20240508,145300,158848540,6690,6690,6690,6690,0
|
|
20240508,145200,158848540,6690,6690,6690,6690,0
|
|
20240508,145100,158848540,6690,6690,6690,6690,0
|
|
20240508,145000,158848540,6690,6690,6690,6690,0
|
|
20240508,144900,158848540,6690,6690,6690,6690,0
|
|
20240508,144800,158848540,6690,6690,6690,6690,4
|
|
20240508,144700,158821780,6680,6680,6680,6680,0
|
|
20240508,144600,158821780,6680,6680,6680,6680,0
|
|
20240508,144500,158821780,6680,6680,6680,6680,3
|
|
20240508,144400,158801740,6690,6690,6690,6690,0
|
|
20240508,144300,158801740,6690,6690,6690,6690,0
|
|
20240508,144200,158801740,6690,6690,6690,6690,2
|
|
20240508,144100,158788360,6680,6680,6680,6680,0
|
|
20240508,144000,158788360,6680,6680,6680,6680,130
|
|
20240508,143900,157919960,6680,6680,6680,6680,0
|
|
20240508,143800,157919960,6680,6680,6680,6680,0
|
|
20240508,143700,157919960,6680,6680,6680,6680,0
|
|
20240508,143600,157919960,6680,6680,6680,6680,0
|
|
20240508,143500,157919960,6680,6680,6680,6680,0
|
|
20240508,143400,157919960,6680,6680,6680,6680,0
|
|
20240508,143300,157919960,6680,6680,6680,6680,5
|
|
20240508,143200,157886560,6670,6670,6670,6670,15
|
|
20240508,143100,157786510,6680,6680,6680,6680,0
|
|
20240508,143000,157786510,6680,6680,6680,6680,0
|
|
20240508,142900,157786510,6680,6680,6680,6680,0
|
|
20240508,142800,157786510,6680,6680,6680,6680,0
|
|
20240508,142700,157786510,6680,6680,6680,6680,0
|
|
20240508,142600,157786510,6680,6680,6680,6680,0
|
|
20240508,142500,157786510,6680,6680,6680,6680,105
|
|
20240508,142400,157085110,6680,6680,6680,6680,0
|
|
20240508,142300,157085110,6680,6680,6680,6680,0
|
|
20240508,142200,157085110,6680,6680,6680,6680,0
|
|
20240508,142100,157085110,6680,6680,6680,6680,0
|
|
20240508,142000,157085110,6680,6680,6680,6680,0
|
|
20240508,141900,157085110,6680,6680,6680,6680,0
|
|
20240508,141800,157085110,6680,6680,6680,6680,0
|
|
20240508,141700,157085110,6680,6680,6680,6680,3
|
|
20240508,141600,157065070,6690,6690,6690,6690,0
|
|
20240508,141500,157065070,6690,6690,6690,6690,0
|
|
20240508,141400,157065070,6690,6690,6690,6690,0
|
|
20240508,141300,157065070,6690,6690,6690,6690,0
|
|
20240508,141200,157065070,6690,6690,6690,6690,0
|
|
20240508,141100,157065070,6690,6690,6690,6690,0
|
|
20240508,141000,157065070,6690,6690,6690,6690,0
|
|
20240508,140900,157065070,6690,6690,6690,6690,0
|
|
20240508,140800,157065070,6690,6690,6690,6690,150
|
|
20240508,140700,156061570,6690,6690,6690,6690,0
|
|
20240508,140600,156061570,6690,6690,6690,6690,0
|
|
20240508,140500,156061570,6690,6690,6690,6690,0
|
|
20240508,140400,156061570,6690,6690,6690,6690,0
|
|
20240508,140300,156061570,6690,6690,6690,6690,0
|
|
20240508,140200,156061570,6690,6690,6690,6690,0
|
|
20240508,140100,156061570,6690,6690,6690,6690,1
|
|
20240508,140000,156054880,6680,6680,6680,6680,0
|
|
20240508,135900,156054880,6680,6680,6680,6680,0
|
|
20240508,135800,156054880,6680,6680,6680,6680,182
|
|
20240508,135700,154839120,6680,6680,6680,6680,0
|
|
20240508,135600,154839120,6680,6680,6680,6680,0
|
|
20240508,135500,154839120,6680,6680,6680,6680,0
|
|
20240508,135400,154839120,6680,6680,6680,6680,0
|
|
20240508,135300,154839120,6680,6680,6680,6680,0
|
|
20240508,135200,154839120,6680,6680,6680,6680,5
|
|
20240508,135100,154805720,6670,6670,6670,6670,0
|
|
20240508,135000,154805720,6670,6690,6690,6670,6
|
|
20240508,134900,154765600,6670,6670,6670,6670,133
|
|
20240508,134800,153878490,6690,6690,6690,6690,0
|
|
20240508,134700,153878490,6690,6690,6690,6690,155
|
|
20240508,134600,152841540,6670,6670,6670,6670,0
|
|
20240508,134500,152841540,6670,6670,6670,6670,0
|
|
20240508,134400,152841540,6670,6670,6670,6670,0
|
|
20240508,134300,152841540,6670,6670,6670,6670,0
|
|
20240508,134200,152841540,6670,6670,6670,6670,0
|
|
20240508,134100,152841540,6670,6680,6680,6670,675
|
|
20240508,134000,148336200,6680,6680,6680,6680,0
|
|
20240508,133900,148336200,6680,6670,6680,6670,22
|
|
20240508,133800,148189440,6680,6670,6680,6670,1016
|
|
20240508,133700,141410680,6670,6670,6670,6670,0
|
|
20240508,133600,141410680,6670,6670,6670,6670,151
|
|
20240508,133500,140403510,6670,6670,6670,6670,0
|
|
20240508,133400,140403510,6670,6670,6670,6670,12
|
|
20240508,133300,140323470,6650,6670,6670,6650,25
|
|
20240508,133200,140157020,6660,6660,6660,6660,0
|
|
20240508,133100,140157020,6660,6670,6670,6660,23
|
|
20240508,133000,140003810,6670,6670,6670,6670,0
|
|
20240508,132900,140003810,6670,6670,6670,6670,0
|
|
20240508,132800,140003810,6670,6670,6670,6670,0
|
|
20240508,132700,140003810,6670,6670,6670,6670,0
|
|
20240508,132600,140003810,6670,6670,6670,6670,0
|
|
20240508,132500,140003810,6670,6670,6670,6670,5
|
|
20240508,132400,139970460,6640,6640,6640,6640,0
|
|
20240508,132300,139970460,6640,6640,6640,6640,0
|
|
20240508,132200,139970460,6640,6640,6640,6640,0
|
|
20240508,132100,139970460,6640,6640,6640,6640,0
|
|
20240508,132000,139970460,6640,6640,6640,6640,5
|
|
20240508,131900,139937260,6680,6680,6680,6680,0
|
|
20240508,131800,139937260,6680,6680,6680,6680,0
|
|
20240508,131700,139937260,6680,6680,6680,6680,0
|
|
20240508,131600,139937260,6680,6680,6680,6680,0
|
|
20240508,131500,139937260,6680,6680,6680,6680,0
|
|
20240508,131400,139937260,6680,6680,6680,6680,0
|
|
20240508,131300,139937260,6680,6650,6680,6650,749
|
|
20240508,131200,134948600,6660,6660,6660,6660,0
|
|
20240508,131100,134948600,6660,6660,6660,6660,0
|
|
20240508,131000,134948600,6660,6660,6660,6660,0
|
|
20240508,130900,134948600,6660,6660,6660,6660,100
|
|
20240508,130800,134282600,6660,6660,6660,6660,0
|
|
20240508,130700,134282600,6660,6660,6660,6660,0
|
|
20240508,130600,134282600,6660,6660,6660,6660,0
|
|
20240508,130500,134282600,6660,6660,6660,6660,0
|
|
20240508,130400,134282600,6660,6660,6660,6660,200
|
|
20240508,130300,132950600,6660,6660,6660,6660,0
|
|
20240508,130200,132950600,6660,6660,6660,6660,0
|
|
20240508,130100,132950600,6660,6660,6660,6660,0
|
|
20240508,130000,132950600,6660,6660,6660,6660,0
|
|
20240508,125900,132950600,6660,6660,6660,6660,0
|
|
20240508,125800,132950600,6660,6660,6660,6660,0
|
|
20240508,125700,132950600,6660,6660,6660,6660,0
|
|
20240508,125600,132950600,6660,6660,6660,6660,0
|
|
20240508,125500,132950600,6660,6680,6680,6660,24
|
|
20240508,125400,132790720,6660,6680,6680,6660,605
|
|
20240508,125300,128761320,6680,6660,6680,6660,252
|
|
20240508,125200,127082960,6690,6690,6690,6690,0
|
|
20240508,125100,127082960,6690,6690,6690,6690,0
|
|
20240508,125000,127082960,6690,6690,6690,6690,201
|
|
20240508,124900,125738270,6690,6690,6690,6690,0
|
|
20240508,124800,125738270,6690,6690,6690,6690,3
|
|
20240508,124700,125718200,6690,6680,6690,6680,200
|
|
20240508,124600,124381910,6680,6680,6680,6680,6
|
|
20240508,124500,124341830,6680,6680,6680,6680,0
|
|
20240508,124400,124341830,6680,6680,6680,6680,0
|
|
20240508,124300,124341830,6680,6680,6680,6680,0
|
|
20240508,124200,124341830,6680,6680,6680,6680,0
|
|
20240508,124100,124341830,6680,6680,6680,6680,0
|
|
20240508,124000,124341830,6680,6680,6680,6680,0
|
|
20240508,123900,124341830,6680,6680,6680,6680,0
|
|
20240508,123800,124341830,6680,6680,6680,6680,0
|
|
20240508,123700,124341830,6680,6680,6680,6680,0
|
|
20240508,123600,124341830,6680,6680,6680,6680,0
|
|
20240508,123500,124341830,6680,6680,6680,6680,0
|
|
20240508,123400,124341830,6680,6680,6680,6680,0
|
|
20240508,123300,124341830,6680,6680,6680,6680,0
|
|
20240508,123200,124341830,6680,6680,6680,6680,100
|
|
20240508,123100,123673830,6690,6690,6690,6690,1
|
|
20240508,123000,123667140,6680,6660,6680,6660,625
|
|
20240508,122900,119495140,6660,6670,6670,6660,139
|
|
20240508,122800,118569010,6670,6670,6670,6670,0
|
|
20240508,122700,118569010,6670,6670,6670,6670,0
|
|
20240508,122600,118569010,6670,6670,6670,6670,30
|
|
20240508,122500,118368910,6670,6670,6670,6670,0
|
|
20240508,122400,118368910,6670,6670,6670,6670,0
|
|
20240508,122300,118368910,6670,6670,6670,6670,0
|
|
20240508,122200,118368910,6670,6670,6670,6670,0
|
|
20240508,122100,118368910,6670,6670,6670,6670,0
|
|
20240508,122000,118368910,6670,6670,6670,6670,0
|
|
20240508,121900,118368910,6670,6670,6670,6670,0
|
|
20240508,121800,118368910,6670,6670,6670,6670,1
|
|
20240508,121700,118362240,6670,6670,6670,6670,400
|
|
20240508,121600,115694240,6670,6670,6670,6670,0
|
|
20240508,121500,115694240,6670,6670,6670,6670,0
|
|
20240508,121400,115694240,6670,6670,6670,6670,0
|
|
20240508,121300,115694240,6670,6670,6670,6670,0
|
|
20240508,121200,115694240,6670,6670,6670,6670,0
|
|
20240508,121100,115694240,6670,6670,6670,6670,1
|
|
20240508,121000,115687570,6660,6660,6660,6660,0
|
|
20240508,120900,115687570,6660,6660,6660,6660,0
|
|
20240508,120800,115687570,6660,6660,6660,6660,0
|
|
20240508,120700,115687570,6660,6660,6660,6660,0
|
|
20240508,120600,115687570,6660,6660,6660,6660,0
|
|
20240508,120500,115687570,6660,6660,6660,6660,0
|
|
20240508,120400,115687570,6660,6660,6660,6660,0
|
|
20240508,120300,115687570,6660,6660,6670,6660,19
|
|
20240508,120200,115560990,6660,6660,6660,6660,45
|
|
20240508,120100,115261290,6670,6670,6670,6670,0
|
|
20240508,120000,115261290,6670,6670,6670,6670,0
|
|
20240508,115900,115261290,6670,6670,6670,6670,0
|
|
20240508,115800,115261290,6670,6670,6670,6670,0
|
|
20240508,115700,115261290,6670,6670,6670,6670,0
|
|
20240508,115600,115261290,6670,6670,6670,6670,4
|
|
20240508,115500,115234610,6660,6660,6660,6660,0
|
|
20240508,115400,115234610,6660,6660,6660,6660,28
|
|
20240508,115300,115048130,6670,6670,6670,6670,0
|
|
20240508,115200,115048130,6670,6670,6670,6670,0
|
|
20240508,115100,115048130,6670,6670,6670,6670,0
|
|
20240508,115000,115048130,6670,6670,6670,6670,0
|
|
20240508,114900,115048130,6670,6670,6670,6670,0
|
|
20240508,114800,115048130,6670,6660,6670,6610,367
|
|
20240508,114700,112617650,6680,6680,6680,6680,102
|
|
20240508,114600,111936290,6690,6690,6690,6690,0
|
|
20240508,114500,111936290,6690,6690,6690,6690,0
|
|
20240508,114400,111936290,6690,6690,6690,6690,0
|
|
20240508,114300,111936290,6690,6690,6690,6690,0
|
|
20240508,114200,111936290,6690,6690,6690,6690,0
|
|
20240508,114100,111936290,6690,6690,6690,6690,0
|
|
20240508,114000,111936290,6690,6690,6690,6690,0
|
|
20240508,113900,111936290,6690,6690,6690,6690,1
|
|
20240508,113800,111929600,6680,6680,6680,6680,0
|
|
20240508,113700,111929600,6680,6680,6680,6680,0
|
|
20240508,113600,111929600,6680,6680,6680,6680,0
|
|
20240508,113500,111929600,6680,6670,6680,6670,749
|
|
20240508,113400,106927470,6680,6680,6680,6680,0
|
|
20240508,113300,106927470,6680,6680,6680,6680,0
|
|
20240508,113200,106927470,6680,6680,6680,6680,0
|
|
20240508,113100,106927470,6680,6680,6680,6680,0
|
|
20240508,113000,106927470,6680,6680,6680,6680,0
|
|
20240508,112900,106927470,6680,6680,6680,6680,0
|
|
20240508,112800,106927470,6680,6680,6680,6680,2
|
|
20240508,112700,106914110,6670,6670,6670,6670,0
|
|
20240508,112600,106914110,6670,6670,6670,6670,10
|
|
20240508,112500,106847410,6680,6680,6680,6680,0
|
|
20240508,112400,106847410,6680,6680,6680,6680,1
|
|
20240508,112300,106840730,6680,6680,6680,6680,0
|
|
20240508,112200,106840730,6680,6680,6680,6680,0
|
|
20240508,112100,106840730,6680,6680,6680,6680,0
|
|
20240508,112000,106840730,6680,6680,6680,6680,0
|
|
20240508,111900,106840730,6680,6680,6680,6680,0
|
|
20240508,111800,106840730,6680,6680,6680,6680,0
|
|
20240508,111700,106840730,6680,6680,6680,6680,0
|
|
20240508,111600,106840730,6680,6680,6680,6680,0
|
|
20240508,111500,106840730,6680,6680,6680,6680,11
|
|
20240508,111400,106767250,6680,6680,6680,6680,96
|
|
20240508,111300,106125970,6680,6680,6680,6680,0
|
|
20240508,111200,106125970,6680,6680,6680,6680,30
|
|
20240508,111100,105925570,6690,6690,6690,6690,0
|
|
20240508,111000,105925570,6690,6700,6700,6690,34
|
|
20240508,110900,105697780,6690,6690,6690,6690,338
|
|
20240508,110800,103436560,6680,6680,6680,6680,0
|
|
20240508,110700,103436560,6680,6680,6680,6680,0
|
|
20240508,110600,103436560,6680,6680,6680,6680,75
|
|
20240508,110500,102935560,6690,6690,6690,6690,0
|
|
20240508,110400,102935560,6690,6690,6690,6690,0
|
|
20240508,110300,102935560,6690,6690,6690,6690,0
|
|
20240508,110200,102935560,6690,6690,6690,6690,0
|
|
20240508,110100,102935560,6690,6690,6690,6690,0
|
|
20240508,110000,102935560,6690,6690,6690,6690,0
|
|
20240508,105900,102935560,6690,6690,6690,6690,0
|
|
20240508,105800,102935560,6690,6640,6690,6640,5
|
|
20240508,105700,102902310,6690,6690,6690,6690,0
|
|
20240508,105600,102902310,6690,6690,6690,6690,207
|
|
20240508,105500,101517480,6680,6680,6680,6680,299
|
|
20240508,105400,99520160,6680,6680,6680,6680,0
|
|
20240508,105300,99520160,6680,6670,6680,6670,45
|
|
20240508,105200,99219810,6670,6670,6670,6670,17
|
|
20240508,105100,99106420,6640,6650,6650,6640,615
|
|
20240508,105000,95017020,6660,6660,6660,6660,0
|
|
20240508,104900,95017020,6660,6660,6660,6660,64
|
|
20240508,104800,94590780,6660,6660,6660,6660,0
|
|
20240508,104700,94590780,6660,6660,6660,6660,0
|
|
20240508,104600,94590780,6660,6660,6660,6660,0
|
|
20240508,104500,94590780,6660,6660,6660,6660,0
|
|
20240508,104400,94590780,6660,6660,6660,6660,0
|
|
20240508,104300,94590780,6660,6660,6660,6660,0
|
|
20240508,104200,94590780,6660,6660,6660,6660,244
|
|
20240508,104100,92965740,6660,6650,6660,6650,4843
|
|
20240508,104000,60711750,6660,6660,6660,6660,0
|
|
20240508,103900,60711750,6660,6660,6660,6660,0
|
|
20240508,103800,60711750,6660,6660,6660,6660,0
|
|
20240508,103700,60711750,6660,6660,6660,6660,0
|
|
20240508,103600,60711750,6660,6660,6660,6660,0
|
|
20240508,103500,60711750,6660,6660,6660,6660,0
|
|
20240508,103400,60711750,6660,6660,6660,6660,5
|
|
20240508,103300,60678450,6650,6650,6650,6650,1300
|
|
20240508,103200,52033450,6650,6620,6650,6620,502
|
|
20240508,103100,48698440,6630,6630,6630,6630,0
|
|
20240508,103000,48698440,6630,6630,6630,6630,0
|
|
20240508,102900,48698440,6630,6630,6630,6630,0
|
|
20240508,102800,48698440,6630,6630,6630,6630,0
|
|
20240508,102700,48698440,6630,6630,6630,6630,0
|
|
20240508,102600,48698440,6630,6630,6630,6630,0
|
|
20240508,102500,48698440,6630,6630,6630,6630,0
|
|
20240508,102400,48698440,6630,6630,6630,6630,0
|
|
20240508,102300,48698440,6630,6630,6630,6630,0
|
|
20240508,102200,48698440,6630,6630,6630,6630,5
|
|
20240508,102100,48665290,6620,6620,6620,6620,22
|
|
20240508,102000,48519650,6660,6660,6660,6660,0
|
|
20240508,101900,48519650,6660,6660,6660,6660,0
|
|
20240508,101800,48519650,6660,6660,6660,6660,0
|
|
20240508,101700,48519650,6660,6660,6660,6660,0
|
|
20240508,101600,48519650,6660,6660,6660,6660,0
|
|
20240508,101500,48519650,6660,6600,6660,6600,1506
|
|
20240508,101400,38527610,6600,6600,6600,6600,0
|
|
20240508,101300,38527610,6600,6600,6600,6600,0
|
|
20240508,101200,38527610,6600,6600,6600,6600,0
|
|
20240508,101100,38527610,6600,6600,6600,6600,4
|
|
20240508,101000,38501210,6580,6580,6580,6580,106
|
|
20240508,100900,37803730,6600,6600,6600,6600,93
|
|
20240508,100800,37189930,6620,6620,6620,6620,4
|
|
20240508,100700,37163450,6600,6610,6610,6600,200
|
|
20240508,100600,35843340,6610,6610,6610,6610,0
|
|
20240508,100500,35843340,6610,6610,6610,6610,15
|
|
20240508,100400,35744190,6610,6610,6610,6610,2
|
|
20240508,100300,35730970,6600,6600,6600,6600,1008
|
|
20240508,100200,29078170,6600,6620,6620,6600,35
|
|
20240508,100100,28847080,6630,6630,6630,6630,0
|
|
20240508,100000,28847080,6630,6630,6630,6630,0
|
|
20240508,095900,28847080,6630,6630,6630,6630,0
|
|
20240508,095800,28847080,6630,6630,6630,6630,0
|
|
20240508,095700,28847080,6630,6630,6630,6630,1
|
|
20240508,095600,28840450,6640,6640,6640,6640,0
|
|
20240508,095500,28840450,6640,6640,6640,6640,0
|
|
20240508,095400,28840450,6640,6640,6640,6640,1
|
|
20240508,095300,28833810,6640,6640,6640,6640,1
|
|
20240508,095200,28827170,6650,6620,6650,6620,30
|
|
20240508,095100,28628150,6620,6610,6620,6610,106
|
|
20240508,095000,27926540,6600,6600,6600,6600,283
|
|
20240508,094900,26058740,6600,6600,6600,6600,0
|
|
20240508,094800,26058740,6600,6600,6600,6600,0
|
|
20240508,094700,26058740,6600,6590,6600,6590,100
|
|
20240508,094600,25398980,6600,6600,6600,6600,0
|
|
20240508,094500,25398980,6600,6600,6600,6600,0
|
|
20240508,094400,25398980,6600,6600,6600,6600,0
|
|
20240508,094300,25398980,6600,6600,6600,6600,0
|
|
20240508,094200,25398980,6600,6570,6600,6570,88
|
|
20240508,094100,24820700,6590,6590,6590,6590,0
|
|
20240508,094000,24820700,6590,6570,6590,6570,117
|
|
20240508,093900,24051670,6600,6600,6600,6600,0
|
|
20240508,093800,24051670,6600,6600,6600,6600,0
|
|
20240508,093700,24051670,6600,6570,6600,6570,760
|
|
20240508,093600,19058280,6600,6600,6600,6600,0
|
|
20240508,093500,19058280,6600,6590,6600,6590,22
|
|
20240508,093400,18913280,6600,6580,6600,6580,654
|
|
20240508,093300,14609880,6610,6610,6610,6610,0
|
|
20240508,093200,14609880,6610,6610,6610,6610,4
|
|
20240508,093100,14583440,6600,6600,6600,6600,83
|
|
20240508,093000,14035640,6620,6620,6620,6620,1
|
|
20240508,092900,14029020,6610,6600,6610,6600,11
|
|
20240508,092800,13956410,6610,6610,6610,6610,150
|
|
20240508,092700,12964910,6610,6610,6610,6610,0
|
|
20240508,092600,12964910,6610,6610,6610,6610,0
|
|
20240508,092500,12964910,6610,6610,6610,6610,5
|
|
20240508,092400,12931860,6600,6600,6600,6600,15
|
|
20240508,092300,12832860,6600,6600,6600,6600,11
|
|
20240508,092200,12760260,6600,6600,6600,6600,0
|
|
20240508,092100,12760260,6600,6600,6600,6600,6
|
|
20240508,092000,12720660,6590,6590,6590,6590,8
|
|
20240508,091900,12667940,6610,6610,6610,6610,4
|
|
20240508,091800,12641500,6600,6600,6600,6600,1000
|
|
20240508,091700,6041500,6620,6620,6620,6620,5
|
|
20240508,091600,6008400,6620,6620,6620,6620,5
|
|
20240508,091500,5975300,6610,6600,6610,6600,42
|
|
20240508,091400,5697830,6570,6580,6600,6570,100
|
|
20240508,091300,5040180,6600,6600,6600,6600,0
|
|
20240508,091200,5040180,6600,6600,6600,6600,3
|
|
20240508,091100,5020380,6620,6620,6620,6620,0
|
|
20240508,091000,5020380,6620,6620,6620,6620,0
|
|
20240508,090900,5020380,6620,6620,6620,6620,0
|
|
20240508,090800,5020380,6620,6620,6620,6620,0
|
|
20240508,090700,5020380,6620,6620,6620,6620,10
|
|
20240508,090600,4954180,6640,6640,6640,6640,0
|
|
20240508,090500,4954180,6640,6640,6640,6640,0
|
|
20240508,090400,4954180,6640,6640,6640,6640,5
|
|
20240508,090300,4920980,6540,6600,6650,6540,247
|
|
20240508,090200,3300910,6550,6550,6550,6550,1
|
|
20240508,090100,3294360,6600,6600,6600,6600,0
|
|
20240508,090000,3294360,6600,6660,6660,6600,495
|