666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,200300,780097560,6450,6450,6450,6450,2395
|
|
20240508,200200,780097560,6450,6450,6450,6450,0
|
|
20240508,200100,780097560,6450,6450,6450,6450,0
|
|
20240508,200000,780097560,6450,6450,6450,6450,0
|
|
20240508,195900,780097560,6450,6450,6450,6450,0
|
|
20240508,195800,780097560,6450,6450,6450,6450,0
|
|
20240508,195700,780097560,6450,6450,6450,6450,0
|
|
20240508,195600,780097560,6450,6450,6450,6450,0
|
|
20240508,195500,780097560,6450,6450,6450,6450,0
|
|
20240508,195400,780097560,6450,6450,6450,6450,0
|
|
20240508,195300,780097560,6450,6450,6450,6450,0
|
|
20240508,195200,780097560,6450,6450,6450,6450,0
|
|
20240508,195100,780097560,6450,6450,6450,6450,0
|
|
20240508,195000,780097560,6450,6450,6450,6450,0
|
|
20240508,194900,780097560,6450,6450,6450,6450,0
|
|
20240508,194800,780097560,6450,6450,6450,6450,0
|
|
20240508,194700,780097560,6450,6450,6450,6450,0
|
|
20240508,194600,780097560,6450,6450,6450,6450,0
|
|
20240508,194500,780097560,6450,6450,6450,6450,0
|
|
20240508,194400,780097560,6450,6450,6450,6450,0
|
|
20240508,194300,780097560,6450,6450,6450,6450,0
|
|
20240508,194200,780097560,6450,6450,6450,6450,0
|
|
20240508,194100,780097560,6450,6450,6450,6450,0
|
|
20240508,194000,780097560,6450,6450,6450,6450,0
|
|
20240508,193900,780097560,6450,6450,6450,6450,0
|
|
20240508,193800,780097560,6450,6450,6450,6450,0
|
|
20240508,193700,780097560,6450,6450,6450,6450,0
|
|
20240508,193600,780097560,6450,6450,6450,6450,0
|
|
20240508,193500,780097560,6450,6450,6450,6450,0
|
|
20240508,193400,780097560,6450,6450,6450,6450,0
|
|
20240508,193300,780097560,6450,6450,6450,6450,2395
|
|
20240508,193200,780097560,6450,6450,6450,6450,0
|
|
20240508,193100,780097560,6450,6450,6450,6450,0
|
|
20240508,193000,780097560,6450,6450,6450,6450,0
|
|
20240508,192900,780097560,6450,6450,6450,6450,0
|
|
20240508,192800,780097560,6450,6450,6450,6450,0
|
|
20240508,192700,780097560,6450,6450,6450,6450,0
|
|
20240508,192600,780097560,6450,6450,6450,6450,0
|
|
20240508,192500,780097560,6450,6450,6450,6450,0
|
|
20240508,192400,780097560,6450,6450,6450,6450,0
|
|
20240508,192300,780097560,6450,6450,6450,6450,0
|
|
20240508,192200,780097560,6450,6450,6450,6450,0
|
|
20240508,192100,780097560,6450,6450,6450,6450,0
|
|
20240508,192000,780097560,6450,6450,6450,6450,0
|
|
20240508,191900,780097560,6450,6450,6450,6450,0
|
|
20240508,191800,780097560,6450,6450,6450,6450,0
|
|
20240508,191700,780097560,6450,6450,6450,6450,0
|
|
20240508,191600,780097560,6450,6450,6450,6450,0
|
|
20240508,191500,780097560,6450,6450,6450,6450,0
|
|
20240508,191400,780097560,6450,6450,6450,6450,0
|
|
20240508,191300,780097560,6450,6450,6450,6450,0
|
|
20240508,191200,780097560,6450,6450,6450,6450,0
|
|
20240508,191100,780097560,6450,6450,6450,6450,0
|
|
20240508,191000,780097560,6450,6450,6450,6450,0
|
|
20240508,190900,780097560,6450,6450,6450,6450,0
|
|
20240508,190800,780097560,6450,6450,6450,6450,0
|
|
20240508,190700,780097560,6450,6450,6450,6450,0
|
|
20240508,190600,780097560,6450,6450,6450,6450,0
|
|
20240508,190500,780097560,6450,6450,6450,6450,0
|
|
20240508,190400,780097560,6450,6450,6450,6450,0
|
|
20240508,190300,780097560,6450,6450,6450,6450,2395
|
|
20240508,190200,780097560,6450,6450,6450,6450,0
|
|
20240508,190100,780097560,6450,6450,6450,6450,0
|
|
20240508,190000,780097560,6450,6450,6450,6450,0
|
|
20240508,185900,780097560,6450,6450,6450,6450,0
|
|
20240508,185800,780097560,6450,6450,6450,6450,0
|
|
20240508,185700,780097560,6450,6450,6450,6450,0
|
|
20240508,185600,780097560,6450,6450,6450,6450,0
|
|
20240508,185500,780097560,6450,6450,6450,6450,0
|
|
20240508,185400,780097560,6450,6450,6450,6450,0
|
|
20240508,185300,780097560,6450,6450,6450,6450,0
|
|
20240508,185200,780097560,6450,6450,6450,6450,0
|
|
20240508,185100,780097560,6450,6450,6450,6450,0
|
|
20240508,185000,780097560,6450,6450,6450,6450,0
|
|
20240508,184900,780097560,6450,6450,6450,6450,0
|
|
20240508,184800,780097560,6450,6450,6450,6450,0
|
|
20240508,184700,780097560,6450,6450,6450,6450,0
|
|
20240508,184600,780097560,6450,6450,6450,6450,0
|
|
20240508,184500,780097560,6450,6450,6450,6450,0
|
|
20240508,184400,780097560,6450,6450,6450,6450,0
|
|
20240508,184300,780097560,6450,6450,6450,6450,0
|
|
20240508,184200,780097560,6450,6450,6450,6450,0
|
|
20240508,184100,780097560,6450,6450,6450,6450,0
|
|
20240508,184000,780097560,6450,6450,6450,6450,0
|
|
20240508,183900,780097560,6450,6450,6450,6450,0
|
|
20240508,183800,780097560,6450,6450,6450,6450,0
|
|
20240508,183700,780097560,6450,6450,6450,6450,0
|
|
20240508,183600,780097560,6450,6450,6450,6450,0
|
|
20240508,183500,780097560,6450,6450,6450,6450,0
|
|
20240508,183400,780097560,6450,6450,6450,6450,0
|
|
20240508,183300,780097560,6450,6450,6450,6450,2395
|
|
20240508,183200,780097560,6450,6450,6450,6450,0
|
|
20240508,183100,780097560,6450,6450,6450,6450,0
|
|
20240508,183000,780097560,6450,6450,6450,6450,0
|
|
20240508,182900,780097560,6450,6450,6450,6450,0
|
|
20240508,182800,780097560,6450,6450,6450,6450,0
|
|
20240508,182700,780097560,6450,6450,6450,6450,0
|
|
20240508,182600,780097560,6450,6450,6450,6450,0
|
|
20240508,182500,780097560,6450,6450,6450,6450,0
|
|
20240508,182400,780097560,6450,6450,6450,6450,0
|
|
20240508,182300,780097560,6450,6450,6450,6450,0
|
|
20240508,182200,780097560,6450,6450,6450,6450,0
|
|
20240508,182100,780097560,6450,6450,6450,6450,0
|
|
20240508,182000,780097560,6450,6450,6450,6450,0
|
|
20240508,181900,780097560,6450,6450,6450,6450,0
|
|
20240508,181800,780097560,6450,6450,6450,6450,0
|
|
20240508,181700,780097560,6450,6450,6450,6450,0
|
|
20240508,181600,780097560,6450,6450,6450,6450,0
|
|
20240508,181500,780097560,6450,6450,6450,6450,0
|
|
20240508,181400,780097560,6450,6450,6450,6450,0
|
|
20240508,181300,780097560,6450,6450,6450,6450,0
|
|
20240508,181200,780097560,6450,6450,6450,6450,0
|
|
20240508,181100,780097560,6450,6450,6450,6450,0
|
|
20240508,181000,780097560,6450,6450,6450,6450,0
|
|
20240508,180900,780097560,6450,6450,6450,6450,0
|
|
20240508,180800,780097560,6450,6450,6450,6450,0
|
|
20240508,180700,780097560,6450,6450,6450,6450,0
|
|
20240508,180600,780097560,6450,6450,6450,6450,0
|
|
20240508,180500,780097560,6450,6450,6450,6450,0
|
|
20240508,180400,780097560,6450,6450,6450,6450,0
|
|
20240508,180300,780097560,6450,6450,6450,6450,2395
|
|
20240508,180200,780097560,6450,6450,6450,6450,0
|
|
20240508,180100,780097560,6450,6450,6450,6450,0
|
|
20240508,180000,780097560,6450,6450,6450,6450,0
|
|
20240508,175900,780097560,6450,6450,6450,6450,0
|
|
20240508,175800,780097560,6450,6450,6450,6450,0
|
|
20240508,175700,780097560,6450,6450,6450,6450,0
|
|
20240508,175600,780097560,6450,6450,6450,6450,0
|
|
20240508,175500,780097560,6450,6450,6450,6450,0
|
|
20240508,175400,780097560,6450,6450,6450,6450,0
|
|
20240508,175300,780097560,6450,6450,6450,6450,0
|
|
20240508,175200,780097560,6450,6450,6450,6450,0
|
|
20240508,175100,780097560,6450,6450,6450,6450,0
|
|
20240508,175000,780097560,6450,6450,6450,6450,0
|
|
20240508,174900,780097560,6450,6450,6450,6450,0
|
|
20240508,174800,780097560,6450,6450,6450,6450,0
|
|
20240508,174700,780097560,6450,6450,6450,6450,0
|
|
20240508,174600,780097560,6450,6450,6450,6450,0
|
|
20240508,174500,780097560,6450,6450,6450,6450,0
|
|
20240508,174400,780097560,6450,6450,6450,6450,0
|
|
20240508,174300,780097560,6450,6450,6450,6450,0
|
|
20240508,174200,780097560,6450,6450,6450,6450,0
|
|
20240508,174100,780097560,6450,6450,6450,6450,0
|
|
20240508,174000,780097560,6450,6450,6450,6450,0
|
|
20240508,173900,780097560,6450,6450,6450,6450,0
|
|
20240508,173800,780097560,6450,6450,6450,6450,0
|
|
20240508,173700,780097560,6450,6450,6450,6450,0
|
|
20240508,173600,780097560,6450,6450,6450,6450,0
|
|
20240508,173500,780097560,6450,6450,6450,6450,0
|
|
20240508,173400,780097560,6450,6450,6450,6450,0
|
|
20240508,173300,780097560,6450,6450,6450,6450,2395
|
|
20240508,173200,780097560,6450,6450,6450,6450,0
|
|
20240508,173100,780097560,6450,6450,6450,6450,0
|
|
20240508,173000,780097560,6450,6450,6450,6450,0
|
|
20240508,172900,780097560,6450,6450,6450,6450,0
|
|
20240508,172800,780097560,6450,6450,6450,6450,0
|
|
20240508,172700,780097560,6450,6450,6450,6450,0
|
|
20240508,172600,780097560,6450,6450,6450,6450,0
|
|
20240508,172500,780097560,6450,6450,6450,6450,0
|
|
20240508,172400,780097560,6450,6450,6450,6450,0
|
|
20240508,172300,780097560,6450,6450,6450,6450,0
|
|
20240508,172200,780097560,6450,6450,6450,6450,0
|
|
20240508,172100,780097560,6450,6450,6450,6450,0
|
|
20240508,172000,780097560,6450,6450,6450,6450,0
|
|
20240508,171900,780097560,6450,6450,6450,6450,0
|
|
20240508,171800,780097560,6450,6450,6450,6450,0
|
|
20240508,171700,780097560,6450,6450,6450,6450,0
|
|
20240508,171600,780097560,6450,6450,6450,6450,0
|
|
20240508,171500,780097560,6450,6450,6450,6450,0
|
|
20240508,171400,780097560,6450,6450,6450,6450,0
|
|
20240508,171300,780097560,6450,6450,6450,6450,0
|
|
20240508,171200,780097560,6450,6450,6450,6450,0
|
|
20240508,171100,780097560,6450,6450,6450,6450,0
|
|
20240508,171000,780097560,6450,6450,6450,6450,0
|
|
20240508,170900,780097560,6450,6450,6450,6450,0
|
|
20240508,170800,780097560,6450,6450,6450,6450,0
|
|
20240508,170700,780097560,6450,6450,6450,6450,0
|
|
20240508,170600,780097560,6450,6450,6450,6450,0
|
|
20240508,170500,780097560,6450,6450,6450,6450,0
|
|
20240508,170400,780097560,6450,6450,6450,6450,0
|
|
20240508,170300,780097560,6450,6450,6450,6450,2395
|
|
20240508,170200,780097560,6450,6450,6450,6450,0
|
|
20240508,170100,780097560,6450,6450,6450,6450,0
|
|
20240508,170000,780097560,6450,6450,6450,6450,0
|
|
20240508,165900,780097560,6450,6450,6450,6450,0
|
|
20240508,165800,780097560,6450,6450,6450,6450,0
|
|
20240508,165700,780097560,6450,6450,6450,6450,0
|
|
20240508,165600,780097560,6450,6450,6450,6450,0
|
|
20240508,165500,780097560,6450,6450,6450,6450,0
|
|
20240508,165400,780097560,6450,6450,6450,6450,0
|
|
20240508,165300,780097560,6450,6450,6450,6450,0
|
|
20240508,165200,780097560,6450,6450,6450,6450,0
|
|
20240508,165100,780097560,6450,6450,6450,6450,0
|
|
20240508,165000,780097560,6450,6450,6450,6450,0
|
|
20240508,164900,780097560,6450,6450,6450,6450,0
|
|
20240508,164800,780097560,6450,6450,6450,6450,0
|
|
20240508,164700,780097560,6450,6450,6450,6450,0
|
|
20240508,164600,780097560,6450,6450,6450,6450,0
|
|
20240508,164500,780097560,6450,6450,6450,6450,0
|
|
20240508,164400,780097560,6450,6450,6450,6450,0
|
|
20240508,164300,780097560,6450,6450,6450,6450,0
|
|
20240508,164200,780097560,6450,6450,6450,6450,0
|
|
20240508,164100,780097560,6450,6450,6450,6450,0
|
|
20240508,164000,780097560,6450,6450,6450,6450,0
|
|
20240508,163900,780097560,6450,6450,6450,6450,0
|
|
20240508,163800,780097560,6450,6450,6450,6450,0
|
|
20240508,163700,780097560,6450,6450,6450,6450,0
|
|
20240508,163600,780097560,6450,6450,6450,6450,0
|
|
20240508,163500,780097560,6450,6450,6450,6450,0
|
|
20240508,163400,780097560,6450,6450,6450,6450,0
|
|
20240508,163300,780097560,6450,6450,6450,6450,2395
|
|
20240508,163200,780097560,6450,6450,6450,6450,0
|
|
20240508,163100,780097560,6450,6450,6450,6450,0
|
|
20240508,163000,780097560,6450,6450,6450,6450,0
|
|
20240508,162900,780097560,6450,6450,6450,6450,0
|
|
20240508,162800,780097560,6450,6450,6450,6450,0
|
|
20240508,162700,780097560,6450,6450,6450,6450,0
|
|
20240508,162600,780097560,6450,6450,6450,6450,0
|
|
20240508,162500,780097560,6450,6450,6450,6450,0
|
|
20240508,162400,780097560,6450,6450,6450,6450,0
|
|
20240508,162300,780097560,6450,6450,6450,6450,0
|
|
20240508,162200,780097560,6450,6450,6450,6450,0
|
|
20240508,162100,780097560,6450,6450,6450,6450,0
|
|
20240508,162000,780097560,6450,6450,6450,6450,0
|
|
20240508,161900,780097560,6450,6450,6450,6450,0
|
|
20240508,161800,780097560,6450,6450,6450,6450,0
|
|
20240508,161700,780097560,6450,6450,6450,6450,0
|
|
20240508,161600,780097560,6450,6450,6450,6450,0
|
|
20240508,161500,780097560,6450,6450,6450,6450,0
|
|
20240508,161400,780097560,6450,6450,6450,6450,0
|
|
20240508,161300,780097560,6450,6450,6450,6450,0
|
|
20240508,161200,780097560,6450,6450,6450,6450,0
|
|
20240508,161100,780097560,6450,6450,6450,6450,0
|
|
20240508,161000,780097560,6450,6450,6450,6450,0
|
|
20240508,160900,780097560,6450,6450,6450,6450,0
|
|
20240508,160800,780097560,6450,6450,6450,6450,0
|
|
20240508,160700,780097560,6450,6450,6450,6450,0
|
|
20240508,160600,780097560,6450,6450,6450,6450,0
|
|
20240508,160500,780097560,6450,6450,6450,6450,0
|
|
20240508,160400,780097560,6450,6450,6450,6450,0
|
|
20240508,160300,780097560,6450,6450,6450,6450,2395
|
|
20240508,160200,780097560,6450,6450,6450,6450,0
|
|
20240508,160100,780097560,6450,6450,6450,6450,0
|
|
20240508,160000,780097560,6450,6450,6450,6450,0
|
|
20240508,155900,780097560,6450,6450,6450,6450,0
|
|
20240508,155800,780097560,6450,6450,6450,6450,0
|
|
20240508,155700,780097560,6450,6450,6450,6450,0
|
|
20240508,155600,780097560,6450,6450,6450,6450,0
|
|
20240508,155500,780097560,6450,6450,6450,6450,0
|
|
20240508,155400,780097560,6450,6450,6450,6450,0
|
|
20240508,155300,780097560,6450,6450,6450,6450,0
|
|
20240508,155200,780097560,6450,6450,6450,6450,0
|
|
20240508,155100,780097560,6450,6450,6450,6450,0
|
|
20240508,155000,780097560,6450,6450,6450,6450,0
|
|
20240508,154900,780097560,6450,6450,6450,6450,0
|
|
20240508,154800,780097560,6450,6450,6450,6450,0
|
|
20240508,154700,780097560,6450,6450,6450,6450,0
|
|
20240508,154600,780097560,6450,6450,6450,6450,0
|
|
20240508,154500,780097560,6450,6450,6450,6450,0
|
|
20240508,154400,780097560,6450,6450,6450,6450,0
|
|
20240508,154300,780097560,6450,6450,6450,6450,0
|
|
20240508,154200,780097560,6450,6450,6450,6450,0
|
|
20240508,154100,780097560,6450,6450,6450,6450,0
|
|
20240508,154000,780097560,6450,6450,6450,6450,0
|
|
20240508,153900,780097560,6450,6450,6450,6450,0
|
|
20240508,153800,780097560,6450,6450,6450,6450,0
|
|
20240508,153700,780097560,6450,6450,6450,6450,0
|
|
20240508,153600,780097560,6450,6450,6450,6450,0
|
|
20240508,153500,780097560,6450,6450,6450,6450,0
|
|
20240508,153400,780097560,6450,6450,6450,6450,0
|
|
20240508,153300,780097560,6450,6450,6450,6450,2395
|
|
20240508,153200,780097560,6450,6450,6450,6450,0
|
|
20240508,153100,780097560,6450,6450,6450,6450,0
|
|
20240508,153000,780097560,6450,6450,6450,6450,2395
|
|
20240508,152900,764649810,6450,6450,6450,6450,0
|
|
20240508,152800,764649810,6450,6450,6450,6450,0
|
|
20240508,152700,764649810,6450,6450,6450,6450,0
|
|
20240508,152600,764649810,6450,6450,6450,6450,0
|
|
20240508,152500,764649810,6450,6450,6450,6450,0
|
|
20240508,152400,764649810,6450,6450,6450,6450,0
|
|
20240508,152300,764649810,6450,6450,6450,6450,0
|
|
20240508,152200,764649810,6450,6450,6450,6450,0
|
|
20240508,152100,764649810,6450,6450,6450,6450,0
|
|
20240508,152000,764649810,6450,6450,6450,6450,0
|
|
20240508,151900,764649810,6450,6480,6480,6450,833
|
|
20240508,151800,759268550,6470,6470,6470,6470,10
|
|
20240508,151700,759203850,6480,6480,6480,6460,206
|
|
20240508,151600,757872010,6480,6480,6480,6480,19
|
|
20240508,151500,757748890,6480,6470,6480,6460,98
|
|
20240508,151400,757115180,6470,6460,6470,6460,358
|
|
20240508,151300,754802200,6460,6450,6460,6450,220
|
|
20240508,151200,753381200,6470,6470,6470,6470,3
|
|
20240508,151100,753361790,6470,6470,6470,6470,0
|
|
20240508,151000,753361790,6470,6470,6470,6470,4
|
|
20240508,150900,753335910,6480,6480,6480,6480,0
|
|
20240508,150800,753335910,6480,6450,6480,6450,6
|
|
20240508,150700,753297180,6480,6480,6480,6480,37
|
|
20240508,150600,753057420,6440,6470,6470,6430,11753
|
|
20240508,150500,677350700,6470,6470,6470,6470,300
|
|
20240508,150400,675409700,6480,6480,6480,6480,11
|
|
20240508,150300,675338420,6490,6460,6490,6460,1421
|
|
20240508,150200,666146190,6460,6460,6460,6440,5335
|
|
20240508,150100,631723850,6470,6460,6470,6460,685
|
|
20240508,150000,627298650,6460,6460,6460,6460,215
|
|
20240508,145900,625909750,6460,6460,6460,6460,225
|
|
20240508,145800,624456250,6460,6460,6460,6460,468
|
|
20240508,145700,621432970,6450,6450,6450,6450,1272
|
|
20240508,145600,613228570,6460,6460,6460,6460,0
|
|
20240508,145500,613228570,6460,6450,6460,6450,611
|
|
20240508,145400,609287600,6440,6450,6450,6440,606
|
|
20240508,145300,605379880,6450,6450,6450,6440,267
|
|
20240508,145200,603658530,6460,6460,6460,6460,4
|
|
20240508,145100,603632690,6460,6460,6460,6460,5
|
|
20240508,145000,603600390,6450,6450,6450,6440,1294
|
|
20240508,144900,595256030,6460,6450,6460,6450,1021
|
|
20240508,144800,588670570,6450,6450,6450,6450,10
|
|
20240508,144700,588606070,6450,6450,6450,6450,0
|
|
20240508,144600,588606070,6450,6450,6450,6450,318
|
|
20240508,144500,586554970,6440,6450,6450,6440,575
|
|
20240508,144400,582846970,6450,6450,6450,6450,99
|
|
20240508,144300,582208420,6440,6460,6460,6440,2500
|
|
20240508,144200,566087130,6450,6450,6450,6450,70
|
|
20240508,144100,565635630,6450,6460,6460,6450,9
|
|
20240508,144000,565577570,6450,6450,6450,6450,1794
|
|
20240508,143900,554006270,6450,6470,6470,6450,871
|
|
20240508,143800,548382750,6470,6470,6470,6470,0
|
|
20240508,143700,548382750,6470,6460,6470,6460,147
|
|
20240508,143600,547433120,6470,6460,6470,6460,814
|
|
20240508,143500,542174660,6460,6460,6460,6460,1162
|
|
20240508,143400,534668140,6460,6460,6460,6460,2
|
|
20240508,143300,534655220,6460,6460,6460,6460,1
|
|
20240508,143200,534648760,6460,6460,6460,6460,2
|
|
20240508,143100,534635840,6460,6460,6460,6460,5
|
|
20240508,143000,534603540,6460,6460,6460,6460,0
|
|
20240508,142900,534603540,6460,6460,6460,6460,101
|
|
20240508,142800,533951080,6460,6460,6460,6460,355
|
|
20240508,142700,531657780,6460,6460,6460,6460,108
|
|
20240508,142600,530960100,6460,6460,6460,6460,536
|
|
20240508,142500,527497540,6460,6460,6460,6460,10
|
|
20240508,142400,527432940,6460,6460,6460,6460,11
|
|
20240508,142300,527361880,6460,6460,6460,6460,1
|
|
20240508,142200,527355420,6440,6450,6450,6440,1173
|
|
20240508,142100,519791210,6450,6450,6460,6440,1112
|
|
20240508,142000,512615030,6450,6450,6450,6450,63
|
|
20240508,141900,512208680,6450,6450,6450,6450,101
|
|
20240508,141800,511557230,6450,6450,6450,6450,0
|
|
20240508,141700,511557230,6450,6460,6460,6450,86
|
|
20240508,141600,511001870,6470,6460,6470,6450,1675
|
|
20240508,141500,500193110,6460,6460,6460,6460,1
|
|
20240508,141400,500186650,6460,6460,6460,6460,0
|
|
20240508,141300,500186650,6460,6460,6460,6460,9
|
|
20240508,141200,500128510,6460,6460,6460,6460,7
|
|
20240508,141100,500083290,6460,6460,6460,6460,10
|
|
20240508,141000,500018690,6460,6460,6460,6460,0
|
|
20240508,140900,500018690,6460,6460,6460,6460,1
|
|
20240508,140800,500012230,6460,6460,6460,6460,85
|
|
20240508,140700,499463130,6450,6460,6460,6450,345
|
|
20240508,140600,497237830,6450,6450,6450,6450,0
|
|
20240508,140500,497237830,6450,6450,6450,6450,218
|
|
20240508,140400,495831730,6450,6450,6450,6450,8
|
|
20240508,140300,495780130,6440,6450,6450,6440,1320
|
|
20240508,140200,487268170,6440,6450,6450,6440,481
|
|
20240508,140100,484166530,6440,6440,6440,6440,0
|
|
20240508,140000,484166530,6440,6440,6440,6440,4
|
|
20240508,135900,484140770,6440,6440,6440,6440,6
|
|
20240508,135800,484102130,6460,6450,6460,6430,3359
|
|
20240508,135700,462468550,6450,6460,6460,6450,357
|
|
20240508,135600,460165740,6460,6450,6460,6450,233
|
|
20240508,135500,458662880,6440,6450,6450,6440,1072
|
|
20240508,135400,451750300,6450,6450,6450,6450,361
|
|
20240508,135300,449421850,6460,6450,6460,6450,601
|
|
20240508,135200,445545390,6450,6450,6450,6450,0
|
|
20240508,135100,445545390,6450,6450,6460,6450,1734
|
|
20240508,135000,434351630,6450,6450,6450,6450,0
|
|
20240508,134900,434351630,6450,6450,6450,6450,1791
|
|
20240508,134800,422799680,6460,6460,6460,6460,0
|
|
20240508,134700,422799680,6460,6460,6460,6460,101
|
|
20240508,134600,422147220,6450,6460,6460,6450,944
|
|
20240508,134500,416055740,6460,6470,6470,6460,100
|
|
20240508,134400,415408880,6470,6470,6470,6470,0
|
|
20240508,134300,415408880,6470,6470,6470,6470,0
|
|
20240508,134200,415408880,6470,6470,6470,6470,0
|
|
20240508,134100,415408880,6470,6470,6470,6470,3
|
|
20240508,134000,415389470,6480,6480,6480,6480,0
|
|
20240508,133900,415389470,6480,6480,6480,6480,1
|
|
20240508,133800,415382990,6480,6480,6480,6480,0
|
|
20240508,133700,415382990,6480,6480,6480,6480,0
|
|
20240508,133600,415382990,6480,6480,6480,6480,0
|
|
20240508,133500,415382990,6480,6480,6480,6480,1
|
|
20240508,133400,415376510,6470,6470,6470,6470,0
|
|
20240508,133300,415376510,6470,6470,6470,6470,0
|
|
20240508,133200,415376510,6470,6470,6470,6470,14
|
|
20240508,133100,415285930,6470,6470,6470,6470,0
|
|
20240508,133000,415285930,6470,6470,6470,6470,103
|
|
20240508,132900,414619520,6470,6470,6470,6470,10
|
|
20240508,132800,414554820,6470,6470,6470,6470,0
|
|
20240508,132700,414554820,6470,6470,6470,6470,24
|
|
20240508,132600,414399540,6460,6460,6460,6460,0
|
|
20240508,132500,414399540,6460,6460,6460,6460,250
|
|
20240508,132400,412784540,6460,6460,6460,6460,56
|
|
20240508,132300,412422780,6480,6480,6480,6480,1
|
|
20240508,132200,412416300,6460,6460,6460,6460,29
|
|
20240508,132100,412228960,6470,6470,6470,6470,1
|
|
20240508,132000,412222490,6480,6480,6480,6480,0
|
|
20240508,131900,412222490,6480,6480,6480,6480,6
|
|
20240508,131800,412183610,6480,6470,6480,6470,12
|
|
20240508,131700,412105900,6450,6450,6450,6450,0
|
|
20240508,131600,412105900,6450,6470,6470,6440,13507
|
|
20240508,131500,324967020,6460,6470,6470,6460,2414
|
|
20240508,131400,309348830,6480,6480,6480,6480,0
|
|
20240508,131300,309348830,6480,6480,6480,6480,0
|
|
20240508,131200,309348830,6480,6480,6480,6480,1
|
|
20240508,131100,309342350,6480,6480,6480,6480,12
|
|
20240508,131000,309264590,6480,6480,6480,6480,5
|
|
20240508,130900,309232190,6480,6480,6480,6480,3
|
|
20240508,130800,309212750,6480,6480,6480,6480,0
|
|
20240508,130700,309212750,6480,6480,6480,6480,1
|
|
20240508,130600,309206270,6480,6480,6480,6480,5
|
|
20240508,130500,309173870,6480,6480,6480,6480,20
|
|
20240508,130400,309044270,6480,6480,6480,6480,0
|
|
20240508,130300,309044270,6480,6470,6480,6470,752
|
|
20240508,130200,304178820,6480,6480,6480,6480,2
|
|
20240508,130100,304165860,6480,6480,6480,6480,3
|
|
20240508,130000,304146420,6480,6480,6480,6480,5
|
|
20240508,125900,304114020,6480,6480,6480,6480,10
|
|
20240508,125800,304049220,6480,6480,6480,6470,104
|
|
20240508,125700,303376220,6480,6470,6480,6470,822
|
|
20240508,125600,298057730,6480,6480,6480,6480,100
|
|
20240508,125500,297409730,6480,6490,6490,6480,20
|
|
20240508,125400,297279960,6470,6470,6470,6470,1205
|
|
20240508,125300,289483610,6490,6490,6490,6490,0
|
|
20240508,125200,289483610,6490,6490,6490,6490,3
|
|
20240508,125100,289464140,6490,6490,6490,6490,0
|
|
20240508,125000,289464140,6490,6480,6490,6480,3
|
|
20240508,124900,289444690,6490,6480,6500,6470,410
|
|
20240508,124800,286789870,6480,6480,6480,6480,2000
|
|
20240508,124700,273829870,6480,6480,6480,6480,0
|
|
20240508,124600,273829870,6480,6480,6480,6480,0
|
|
20240508,124500,273829870,6480,6480,6480,6480,0
|
|
20240508,124400,273829870,6480,6480,6480,6480,0
|
|
20240508,124300,273829870,6480,6500,6500,6480,1223
|
|
20240508,124200,265894630,6500,6500,6500,6500,0
|
|
20240508,124100,265894630,6500,6500,6500,6500,1
|
|
20240508,124000,265888130,6490,6490,6490,6490,12
|
|
20240508,123900,265810250,6500,6500,6500,6500,14
|
|
20240508,123800,265719250,6500,6500,6500,6500,0
|
|
20240508,123700,265719250,6500,6500,6500,6500,0
|
|
20240508,123600,265719250,6500,6500,6500,6500,2
|
|
20240508,123500,265706250,6500,6500,6500,6500,0
|
|
20240508,123400,265706250,6500,6500,6500,6500,0
|
|
20240508,123300,265706250,6500,6500,6500,6500,0
|
|
20240508,123200,265706250,6500,6500,6500,6500,0
|
|
20240508,123100,265706250,6500,6500,6500,6500,0
|
|
20240508,123000,265706250,6500,6500,6500,6500,2
|
|
20240508,122900,265693250,6480,6480,6480,6480,0
|
|
20240508,122800,265693250,6480,6480,6480,6480,0
|
|
20240508,122700,265693250,6480,6500,6500,6480,1090
|
|
20240508,122600,258610050,6500,6500,6500,6500,1
|
|
20240508,122500,258603550,6480,6480,6480,6480,15
|
|
20240508,122400,258506350,6490,6490,6490,6490,9
|
|
20240508,122300,258447940,6500,6500,6500,6500,43
|
|
20240508,122200,258168440,6500,6500,6500,6500,0
|
|
20240508,122100,258168440,6500,6500,6500,6500,0
|
|
20240508,122000,258168440,6500,6480,6500,6470,1600
|
|
20240508,121900,247801850,6480,6480,6480,6480,50
|
|
20240508,121800,247477850,6480,6500,6500,6480,12
|
|
20240508,121700,247400050,6500,6500,6500,6500,0
|
|
20240508,121600,247400050,6500,6500,6500,6500,0
|
|
20240508,121500,247400050,6500,6500,6500,6500,0
|
|
20240508,121400,247400050,6500,6500,6500,6500,10
|
|
20240508,121300,247335050,6500,6500,6500,6500,2
|
|
20240508,121200,247322050,6490,6490,6490,6490,39
|
|
20240508,121100,247068940,6490,6490,6490,6490,0
|
|
20240508,121000,247068940,6490,6490,6490,6490,75
|
|
20240508,120900,246582190,6490,6490,6490,6490,8
|
|
20240508,120800,246530270,6490,6490,6490,6490,0
|
|
20240508,120700,246530270,6490,6490,6490,6490,0
|
|
20240508,120600,246530270,6490,6490,6490,6490,2
|
|
20240508,120500,246517290,6470,6470,6470,6470,153
|
|
20240508,120400,245527380,6490,6490,6490,6470,719
|
|
20240508,120300,240864070,6490,6490,6490,6470,571
|
|
20240508,120200,237159600,6470,6470,6470,6470,1
|
|
20240508,120100,237153130,6500,6500,6500,6500,0
|
|
20240508,120000,237153130,6500,6500,6500,6500,13
|
|
20240508,115900,237068630,6470,6470,6470,6470,0
|
|
20240508,115800,237068630,6470,6500,6500,6470,2620
|
|
20240508,115700,220081400,6500,6500,6500,6500,0
|
|
20240508,115600,220081400,6500,6500,6500,6500,0
|
|
20240508,115500,220081400,6500,6500,6500,6500,11
|
|
20240508,115400,220009900,6490,6490,6490,6490,0
|
|
20240508,115300,220009900,6490,6490,6490,6490,236
|
|
20240508,115200,218478260,6500,6500,6500,6490,173
|
|
20240508,115100,217354440,6500,6500,6500,6500,2
|
|
20240508,115000,217341440,6500,6500,6500,6500,2
|
|
20240508,114900,217328440,6500,6500,6500,6500,2
|
|
20240508,114800,217315440,6500,6500,6500,6500,4
|
|
20240508,114700,217289440,6500,6500,6500,6500,2
|
|
20240508,114600,217276440,6490,6490,6490,6490,0
|
|
20240508,114500,217276440,6490,6500,6500,6490,114
|
|
20240508,114400,216536440,6500,6500,6500,6500,0
|
|
20240508,114300,216536440,6500,6500,6500,6500,3
|
|
20240508,114200,216516940,6500,6500,6500,6500,3
|
|
20240508,114100,216497440,6500,6500,6500,6500,0
|
|
20240508,114000,216497440,6500,6500,6500,6500,50
|
|
20240508,113900,216172440,6500,6500,6500,6500,0
|
|
20240508,113800,216172440,6500,6500,6500,6500,50
|
|
20240508,113700,215847440,6500,6500,6500,6500,0
|
|
20240508,113600,215847440,6500,6490,6500,6480,944
|
|
20240508,113500,209722690,6490,6490,6490,6490,156
|
|
20240508,113400,208710250,6490,6500,6500,6490,165
|
|
20240508,113300,207638400,6500,6500,6500,6500,0
|
|
20240508,113200,207638400,6500,6500,6500,6500,0
|
|
20240508,113100,207638400,6500,6500,6500,6500,53
|
|
20240508,113000,207293900,6500,6500,6500,6500,0
|
|
20240508,112900,207293900,6500,6500,6500,6500,52
|
|
20240508,112800,206955900,6500,6500,6500,6500,2
|
|
20240508,112700,206942900,6500,6500,6500,6500,9
|
|
20240508,112600,206884400,6500,6500,6500,6500,53
|
|
20240508,112500,206539900,6500,6500,6500,6500,50
|
|
20240508,112400,206214900,6490,6500,6500,6490,1634
|
|
20240508,112300,195595570,6500,6500,6500,6500,0
|
|
20240508,112200,195595570,6500,6500,6500,6500,323
|
|
20240508,112100,193496070,6510,6510,6510,6510,0
|
|
20240508,112000,193496070,6510,6510,6510,6510,0
|
|
20240508,111900,193496070,6510,6510,6510,6510,1
|
|
20240508,111800,193489560,6510,6510,6510,6510,19
|
|
20240508,111700,193365870,6510,6510,6510,6510,99
|
|
20240508,111600,192721380,6510,6510,6510,6510,16
|
|
20240508,111500,192617220,6500,6500,6500,6500,0
|
|
20240508,111400,192617220,6500,6510,6510,6500,150
|
|
20240508,111300,191641500,6510,6510,6510,6510,17
|
|
20240508,111200,191530830,6510,6500,6510,6500,201
|
|
20240508,111100,190224320,6500,6500,6500,6500,495
|
|
20240508,111000,187006820,6500,6500,6500,6500,16
|
|
20240508,110900,186902820,6510,6510,6510,6510,1
|
|
20240508,110800,186896310,6510,6510,6510,6510,100
|
|
20240508,110700,186245310,6510,6500,6510,6500,90
|
|
20240508,110600,185660300,6500,6500,6500,6500,9
|
|
20240508,110500,185601800,6500,6500,6500,6500,1107
|
|
20240508,110400,178406300,6500,6500,6500,6500,15
|
|
20240508,110300,178308800,6490,6490,6490,6490,0
|
|
20240508,110200,178308800,6490,6490,6490,6490,278
|
|
20240508,110100,176504580,6500,6500,6500,6500,10
|
|
20240508,110000,176439580,6500,6500,6500,6500,0
|
|
20240508,105900,176439580,6500,6500,6500,6490,32
|
|
20240508,105800,176231680,6500,6500,6500,6500,0
|
|
20240508,105700,176231680,6500,6500,6500,6500,13
|
|
20240508,105600,176147180,6500,6500,6500,6500,5
|
|
20240508,105500,176114680,6500,6500,6500,6500,1
|
|
20240508,105400,176108180,6490,6490,6490,6490,180
|
|
20240508,105300,174939980,6490,6490,6490,6490,0
|
|
20240508,105200,174939980,6490,6490,6490,6490,1
|
|
20240508,105100,174933490,6490,6490,6490,6490,0
|
|
20240508,105000,174933490,6490,6490,6490,6490,0
|
|
20240508,104900,174933490,6490,6490,6490,6490,0
|
|
20240508,104800,174933490,6490,6490,6490,6490,0
|
|
20240508,104700,174933490,6490,6490,6490,6490,13
|
|
20240508,104600,174849120,6500,6500,6500,6500,14
|
|
20240508,104500,174758120,6500,6500,6500,6500,10
|
|
20240508,104400,174693120,6500,6500,6500,6500,76
|
|
20240508,104300,174199120,6500,6500,6500,6500,165
|
|
20240508,104200,173126620,6500,6500,6500,6500,5
|
|
20240508,104100,173094120,6500,6500,6500,6500,0
|
|
20240508,104000,173094120,6500,6500,6500,6500,0
|
|
20240508,103900,173094120,6500,6500,6500,6500,10
|
|
20240508,103800,173029120,6500,6500,6500,6500,0
|
|
20240508,103700,173029120,6500,6500,6500,6500,0
|
|
20240508,103600,173029120,6500,6500,6500,6500,0
|
|
20240508,103500,173029120,6500,6500,6500,6500,0
|
|
20240508,103400,173029120,6500,6500,6500,6500,0
|
|
20240508,103300,173029120,6500,6500,6500,6500,0
|
|
20240508,103200,173029120,6500,6500,6500,6500,0
|
|
20240508,103100,173029120,6500,6500,6500,6500,0
|
|
20240508,103000,173029120,6500,6500,6500,6500,0
|
|
20240508,102900,173029120,6500,6500,6500,6500,3
|
|
20240508,102800,173009620,6500,6500,6500,6500,0
|
|
20240508,102700,173009620,6500,6490,6500,6490,310
|
|
20240508,102600,170997620,6500,6490,6500,6490,6
|
|
20240508,102500,170958630,6490,6490,6490,6490,0
|
|
20240508,102400,170958630,6490,6500,6500,6490,277
|
|
20240508,102300,169160320,6490,6490,6490,6490,100
|
|
20240508,102200,168511320,6500,6500,6500,6500,0
|
|
20240508,102100,168511320,6500,6500,6500,6500,0
|
|
20240508,102000,168511320,6500,6500,6500,6500,0
|
|
20240508,101900,168511320,6500,6500,6500,6500,100
|
|
20240508,101800,167861320,6500,6500,6500,6500,100
|
|
20240508,101700,167211320,6500,6500,6500,6500,0
|
|
20240508,101600,167211320,6500,6500,6500,6500,0
|
|
20240508,101500,167211320,6500,6500,6500,6500,0
|
|
20240508,101400,167211320,6500,6500,6500,6500,1
|
|
20240508,101300,167204820,6490,6500,6500,6490,31
|
|
20240508,101200,167003340,6490,6490,6490,6490,168
|
|
20240508,101100,165913020,6490,6490,6490,6490,793
|
|
20240508,101000,160766450,6490,6490,6490,6490,1
|
|
20240508,100900,160759960,6490,6490,6490,6490,1
|
|
20240508,100800,160753470,6480,6480,6480,6480,300
|
|
20240508,100700,158809470,6480,6480,6480,6480,804
|
|
20240508,100600,153599550,6490,6490,6490,6490,10
|
|
20240508,100500,153534650,6490,6490,6490,6490,11
|
|
20240508,100400,153463260,6490,6490,6490,6490,1
|
|
20240508,100300,153456770,6480,6480,6490,6480,27
|
|
20240508,100200,153281780,6490,6480,6490,6480,1023
|
|
20240508,100100,146652510,6480,6490,6490,6480,535
|
|
20240508,100000,143185700,6490,6490,6490,6490,6
|
|
20240508,095900,143146760,6490,6490,6490,6490,15
|
|
20240508,095800,143049410,6490,6490,6490,6480,439
|
|
20240508,095700,140204640,6490,6490,6490,6480,89
|
|
20240508,095600,139627040,6490,6490,6490,6490,30
|
|
20240508,095500,139432340,6490,6490,6490,6490,61
|
|
20240508,095400,139036450,6490,6490,6490,6490,9
|
|
20240508,095300,138978040,6490,6490,6490,6490,0
|
|
20240508,095200,138978040,6490,6490,6490,6490,5
|
|
20240508,095100,138945590,6490,6490,6490,6490,0
|
|
20240508,095000,138945590,6490,6490,6490,6490,0
|
|
20240508,094900,138945590,6490,6470,6490,6460,101
|
|
20240508,094800,138292600,6490,6490,6490,6490,0
|
|
20240508,094700,138292600,6490,6490,6490,6490,10
|
|
20240508,094600,138227700,6460,6470,6470,6460,666
|
|
20240508,094500,133919970,6470,6470,6470,6470,0
|
|
20240508,094400,133919970,6470,6470,6470,6470,4
|
|
20240508,094300,133894090,6500,6480,6500,6460,3176
|
|
20240508,094200,113365050,6500,6500,6500,6500,9
|
|
20240508,094100,113306550,6500,6490,6500,6490,126
|
|
20240508,094000,112488660,6490,6490,6490,6490,0
|
|
20240508,093900,112488660,6490,6480,6490,6480,51
|
|
20240508,093800,112158170,6480,6470,6480,6470,1391
|
|
20240508,093700,103146790,6480,6480,6480,6480,25
|
|
20240508,093600,102984790,6480,6480,6480,6480,0
|
|
20240508,093500,102984790,6480,6480,6480,6480,0
|
|
20240508,093400,102984790,6480,6480,6480,6480,1
|
|
20240508,093300,102978310,6460,6470,6470,6460,165
|
|
20240508,093200,101911300,6470,6470,6470,6470,261
|
|
20240508,093100,100222630,6460,6460,6470,6460,2349
|
|
20240508,093000,85046300,6460,6460,6460,6460,0
|
|
20240508,092900,85046300,6460,6470,6470,6460,1455
|
|
20240508,092800,75634000,6480,6480,6480,6480,101
|
|
20240508,092700,74979520,6480,6480,6480,6480,133
|
|
20240508,092600,74117680,6470,6480,6480,6470,205
|
|
20240508,092500,72791280,6470,6490,6490,6470,532
|
|
20240508,092400,69344550,6480,6510,6510,6480,229
|
|
20240508,092300,67855230,6490,6490,6490,6490,30
|
|
20240508,092200,67660530,6480,6480,6480,6480,99
|
|
20240508,092100,67019010,6480,6520,6520,6480,1067
|
|
20240508,092000,60084570,6490,6500,6510,6490,1573
|
|
20240508,091900,49848700,6500,6500,6500,6500,20
|
|
20240508,091800,49718700,6500,6500,6500,6500,1
|
|
20240508,091700,49712200,6500,6490,6500,6490,110
|
|
20240508,091600,48997800,6490,6490,6490,6490,515
|
|
20240508,091500,45655450,6480,6480,6480,6480,100
|
|
20240508,091400,45007450,6490,6480,6490,6470,664
|
|
20240508,091300,40705500,6490,6500,6500,6480,388
|
|
20240508,091200,38191120,6510,6510,6510,6510,0
|
|
20240508,091100,38191120,6510,6500,6510,6500,298
|
|
20240508,091000,36254110,6500,6500,6500,6480,62
|
|
20240508,090900,35851730,6500,6500,6500,6500,3
|
|
20240508,090800,35832230,6500,6470,6500,6470,267
|
|
20240508,090700,34104710,6470,6470,6470,6470,250
|
|
20240508,090600,32487210,6470,6500,6500,6470,70
|
|
20240508,090500,32034010,6500,6500,6500,6500,0
|
|
20240508,090400,32034010,6500,6500,6500,6500,0
|
|
20240508,090300,32034010,6500,6500,6500,6500,70
|
|
20240508,090200,31579010,6500,6500,6500,6500,219
|
|
20240508,090100,30155510,6500,6510,6510,6450,3530
|
|
20240508,090000,7296480,6480,6480,6480,6480,1126
|