576 lines
26 KiB
CSV
576 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,183300,11858290,6520,6520,6520,6520,69
|
|
20240517,183200,11858290,6520,6520,6520,6520,0
|
|
20240517,183100,11858290,6520,6520,6520,6520,0
|
|
20240517,183000,11858290,6520,6520,6520,6520,0
|
|
20240517,182900,11858290,6520,6520,6520,6520,0
|
|
20240517,182800,11858290,6520,6520,6520,6520,0
|
|
20240517,182700,11858290,6520,6520,6520,6520,0
|
|
20240517,182600,11858290,6520,6520,6520,6520,0
|
|
20240517,182500,11858290,6520,6520,6520,6520,0
|
|
20240517,182400,11858290,6520,6520,6520,6520,0
|
|
20240517,182300,11858290,6520,6520,6520,6520,0
|
|
20240517,182200,11858290,6520,6520,6520,6520,0
|
|
20240517,182100,11858290,6520,6520,6520,6520,0
|
|
20240517,182000,11858290,6520,6520,6520,6520,0
|
|
20240517,181900,11858290,6520,6520,6520,6520,0
|
|
20240517,181800,11858290,6520,6520,6520,6520,0
|
|
20240517,181700,11858290,6520,6520,6520,6520,0
|
|
20240517,181600,11858290,6520,6520,6520,6520,0
|
|
20240517,181500,11858290,6520,6520,6520,6520,0
|
|
20240517,181400,11858290,6520,6520,6520,6520,0
|
|
20240517,181300,11858290,6520,6520,6520,6520,0
|
|
20240517,181200,11858290,6520,6520,6520,6520,0
|
|
20240517,181100,11858290,6520,6520,6520,6520,0
|
|
20240517,181000,11858290,6520,6520,6520,6520,0
|
|
20240517,180900,11858290,6520,6520,6520,6520,0
|
|
20240517,180800,11858290,6520,6520,6520,6520,0
|
|
20240517,180700,11858290,6520,6520,6520,6520,0
|
|
20240517,180600,11858290,6520,6520,6520,6520,0
|
|
20240517,180500,11858290,6520,6520,6520,6520,0
|
|
20240517,180400,11858290,6520,6520,6520,6520,0
|
|
20240517,180300,11858290,6520,6520,6520,6520,69
|
|
20240517,180200,11858290,6520,6520,6520,6520,0
|
|
20240517,180100,11858290,6520,6520,6520,6520,0
|
|
20240517,180000,11858290,6520,6520,6520,6520,0
|
|
20240517,175900,11858290,6520,6520,6520,6520,0
|
|
20240517,175800,11858290,6520,6520,6520,6520,0
|
|
20240517,175700,11858290,6520,6520,6520,6520,0
|
|
20240517,175600,11858290,6520,6520,6520,6520,0
|
|
20240517,175500,11858290,6520,6520,6520,6520,0
|
|
20240517,175400,11858290,6520,6520,6520,6520,0
|
|
20240517,175300,11858290,6520,6520,6520,6520,0
|
|
20240517,175200,11858290,6520,6520,6520,6520,0
|
|
20240517,175100,11858290,6520,6520,6520,6520,0
|
|
20240517,175000,11858290,6520,6520,6520,6520,0
|
|
20240517,174900,11858290,6520,6520,6520,6520,0
|
|
20240517,174800,11858290,6520,6520,6520,6520,0
|
|
20240517,174700,11858290,6520,6520,6520,6520,0
|
|
20240517,174600,11858290,6520,6520,6520,6520,0
|
|
20240517,174500,11858290,6520,6520,6520,6520,0
|
|
20240517,174400,11858290,6520,6520,6520,6520,0
|
|
20240517,174300,11858290,6520,6520,6520,6520,0
|
|
20240517,174200,11858290,6520,6520,6520,6520,0
|
|
20240517,174100,11858290,6520,6520,6520,6520,0
|
|
20240517,174000,11858290,6520,6520,6520,6520,0
|
|
20240517,173900,11858290,6520,6520,6520,6520,0
|
|
20240517,173800,11858290,6520,6520,6520,6520,0
|
|
20240517,173700,11858290,6520,6520,6520,6520,0
|
|
20240517,173600,11858290,6520,6520,6520,6520,0
|
|
20240517,173500,11858290,6520,6520,6520,6520,0
|
|
20240517,173400,11858290,6520,6520,6520,6520,0
|
|
20240517,173300,11858290,6520,6520,6520,6520,69
|
|
20240517,173200,11858290,6520,6520,6520,6520,0
|
|
20240517,173100,11858290,6520,6520,6520,6520,0
|
|
20240517,173000,11858290,6520,6520,6520,6520,0
|
|
20240517,172900,11858290,6520,6520,6520,6520,0
|
|
20240517,172800,11858290,6520,6520,6520,6520,0
|
|
20240517,172700,11858290,6520,6520,6520,6520,0
|
|
20240517,172600,11858290,6520,6520,6520,6520,0
|
|
20240517,172500,11858290,6520,6520,6520,6520,0
|
|
20240517,172400,11858290,6520,6520,6520,6520,0
|
|
20240517,172300,11858290,6520,6520,6520,6520,0
|
|
20240517,172200,11858290,6520,6520,6520,6520,0
|
|
20240517,172100,11858290,6520,6520,6520,6520,0
|
|
20240517,172000,11858290,6520,6520,6520,6520,0
|
|
20240517,171900,11858290,6520,6520,6520,6520,0
|
|
20240517,171800,11858290,6520,6520,6520,6520,0
|
|
20240517,171700,11858290,6520,6520,6520,6520,0
|
|
20240517,171600,11858290,6520,6520,6520,6520,0
|
|
20240517,171500,11858290,6520,6520,6520,6520,0
|
|
20240517,171400,11858290,6520,6520,6520,6520,0
|
|
20240517,171300,11858290,6520,6520,6520,6520,0
|
|
20240517,171200,11858290,6520,6520,6520,6520,0
|
|
20240517,171100,11858290,6520,6520,6520,6520,0
|
|
20240517,171000,11858290,6520,6520,6520,6520,0
|
|
20240517,170900,11858290,6520,6520,6520,6520,0
|
|
20240517,170800,11858290,6520,6520,6520,6520,0
|
|
20240517,170700,11858290,6520,6520,6520,6520,0
|
|
20240517,170600,11858290,6520,6520,6520,6520,0
|
|
20240517,170500,11858290,6520,6520,6520,6520,0
|
|
20240517,170400,11858290,6520,6520,6520,6520,0
|
|
20240517,170300,11858290,6520,6520,6520,6520,69
|
|
20240517,170200,11858290,6520,6520,6520,6520,0
|
|
20240517,170100,11858290,6520,6520,6520,6520,0
|
|
20240517,170000,11858290,6520,6520,6520,6520,0
|
|
20240517,165900,11858290,6520,6520,6520,6520,0
|
|
20240517,165800,11858290,6520,6520,6520,6520,0
|
|
20240517,165700,11858290,6520,6520,6520,6520,0
|
|
20240517,165600,11858290,6520,6520,6520,6520,0
|
|
20240517,165500,11858290,6520,6520,6520,6520,0
|
|
20240517,165400,11858290,6520,6520,6520,6520,0
|
|
20240517,165300,11858290,6520,6520,6520,6520,0
|
|
20240517,165200,11858290,6520,6520,6520,6520,0
|
|
20240517,165100,11858290,6520,6520,6520,6520,0
|
|
20240517,165000,11858290,6520,6520,6520,6520,0
|
|
20240517,164900,11858290,6520,6520,6520,6520,0
|
|
20240517,164800,11858290,6520,6520,6520,6520,0
|
|
20240517,164700,11858290,6520,6520,6520,6520,0
|
|
20240517,164600,11858290,6520,6520,6520,6520,0
|
|
20240517,164500,11858290,6520,6520,6520,6520,0
|
|
20240517,164400,11858290,6520,6520,6520,6520,0
|
|
20240517,164300,11858290,6520,6520,6520,6520,0
|
|
20240517,164200,11858290,6520,6520,6520,6520,0
|
|
20240517,164100,11858290,6520,6520,6520,6520,0
|
|
20240517,164000,11858290,6520,6520,6520,6520,0
|
|
20240517,163900,11858290,6520,6520,6520,6520,0
|
|
20240517,163800,11858290,6520,6520,6520,6520,0
|
|
20240517,163700,11858290,6520,6520,6520,6520,0
|
|
20240517,163600,11858290,6520,6520,6520,6520,0
|
|
20240517,163500,11858290,6520,6520,6520,6520,0
|
|
20240517,163400,11858290,6520,6520,6520,6520,0
|
|
20240517,163300,11858290,6520,6520,6520,6520,69
|
|
20240517,163200,11858290,6520,6520,6520,6520,0
|
|
20240517,163100,11858290,6520,6520,6520,6520,0
|
|
20240517,163000,11858290,6520,6520,6520,6520,0
|
|
20240517,162900,11858290,6520,6520,6520,6520,0
|
|
20240517,162800,11858290,6520,6520,6520,6520,0
|
|
20240517,162700,11858290,6520,6520,6520,6520,0
|
|
20240517,162600,11858290,6520,6520,6520,6520,0
|
|
20240517,162500,11858290,6520,6520,6520,6520,0
|
|
20240517,162400,11858290,6520,6520,6520,6520,0
|
|
20240517,162300,11858290,6520,6520,6520,6520,0
|
|
20240517,162200,11858290,6520,6520,6520,6520,0
|
|
20240517,162100,11858290,6520,6520,6520,6520,0
|
|
20240517,162000,11858290,6520,6520,6520,6520,0
|
|
20240517,161900,11858290,6520,6520,6520,6520,0
|
|
20240517,161800,11858290,6520,6520,6520,6520,0
|
|
20240517,161700,11858290,6520,6520,6520,6520,0
|
|
20240517,161600,11858290,6520,6520,6520,6520,0
|
|
20240517,161500,11858290,6520,6520,6520,6520,0
|
|
20240517,161400,11858290,6520,6520,6520,6520,0
|
|
20240517,161300,11858290,6520,6520,6520,6520,0
|
|
20240517,161200,11858290,6520,6520,6520,6520,0
|
|
20240517,161100,11858290,6520,6520,6520,6520,0
|
|
20240517,161000,11858290,6520,6520,6520,6520,0
|
|
20240517,160900,11858290,6520,6520,6520,6520,0
|
|
20240517,160800,11858290,6520,6520,6520,6520,0
|
|
20240517,160700,11858290,6520,6520,6520,6520,0
|
|
20240517,160600,11858290,6520,6520,6520,6520,0
|
|
20240517,160500,11858290,6520,6520,6520,6520,0
|
|
20240517,160400,11858290,6520,6520,6520,6520,0
|
|
20240517,160300,11858290,6520,6520,6520,6520,69
|
|
20240517,160200,11858290,6520,6520,6520,6520,0
|
|
20240517,160100,11858290,6520,6520,6520,6520,0
|
|
20240517,160000,11858290,6520,6520,6520,6520,0
|
|
20240517,155900,11858290,6520,6520,6520,6520,0
|
|
20240517,155800,11858290,6520,6520,6520,6520,0
|
|
20240517,155700,11858290,6520,6520,6520,6520,0
|
|
20240517,155600,11858290,6520,6520,6520,6520,0
|
|
20240517,155500,11858290,6520,6520,6520,6520,0
|
|
20240517,155400,11858290,6520,6520,6520,6520,0
|
|
20240517,155300,11858290,6520,6520,6520,6520,0
|
|
20240517,155200,11858290,6520,6520,6520,6520,0
|
|
20240517,155100,11858290,6520,6520,6520,6520,0
|
|
20240517,155000,11858290,6520,6520,6520,6520,0
|
|
20240517,154900,11858290,6520,6520,6520,6520,0
|
|
20240517,154800,11858290,6520,6520,6520,6520,0
|
|
20240517,154700,11858290,6520,6520,6520,6520,0
|
|
20240517,154600,11858290,6520,6520,6520,6520,0
|
|
20240517,154500,11858290,6520,6520,6520,6520,0
|
|
20240517,154400,11858290,6520,6520,6520,6520,0
|
|
20240517,154300,11858290,6520,6520,6520,6520,0
|
|
20240517,154200,11858290,6520,6520,6520,6520,0
|
|
20240517,154100,11858290,6520,6520,6520,6520,0
|
|
20240517,154000,11858290,6520,6520,6520,6520,0
|
|
20240517,153900,11858290,6520,6520,6520,6520,0
|
|
20240517,153800,11858290,6520,6520,6520,6520,0
|
|
20240517,153700,11858290,6520,6520,6520,6520,0
|
|
20240517,153600,11858290,6520,6520,6520,6520,0
|
|
20240517,153500,11858290,6520,6520,6520,6520,0
|
|
20240517,153400,11858290,6520,6520,6520,6520,0
|
|
20240517,153300,11858290,6520,6520,6520,6520,69
|
|
20240517,153200,11858290,6520,6520,6520,6520,0
|
|
20240517,153100,11858290,6520,6520,6520,6520,0
|
|
20240517,153000,11858290,6520,6520,6520,6520,69
|
|
20240517,152900,11408410,6560,6560,6560,6560,0
|
|
20240517,152800,11408410,6560,6560,6560,6560,0
|
|
20240517,152700,11408410,6560,6560,6560,6560,0
|
|
20240517,152600,11408410,6560,6560,6560,6560,0
|
|
20240517,152500,11408410,6560,6560,6560,6560,0
|
|
20240517,152400,11408410,6560,6560,6560,6560,0
|
|
20240517,152300,11408410,6560,6560,6560,6560,0
|
|
20240517,152200,11408410,6560,6560,6560,6560,0
|
|
20240517,152100,11408410,6560,6560,6560,6560,0
|
|
20240517,152000,11408410,6560,6560,6560,6560,0
|
|
20240517,151900,11408410,6560,6560,6560,6560,0
|
|
20240517,151800,11408410,6560,6560,6560,6560,0
|
|
20240517,151700,11408410,6560,6560,6560,6560,0
|
|
20240517,151600,11408410,6560,6560,6560,6560,0
|
|
20240517,151500,11408410,6560,6560,6560,6560,0
|
|
20240517,151400,11408410,6560,6560,6560,6560,2
|
|
20240517,151300,11395290,6560,6560,6560,6560,0
|
|
20240517,151200,11395290,6560,6560,6560,6560,0
|
|
20240517,151100,11395290,6560,6560,6560,6560,0
|
|
20240517,151000,11395290,6560,6520,6560,6520,11
|
|
20240517,150900,11323400,6550,6550,6550,6550,0
|
|
20240517,150800,11323400,6550,6550,6550,6550,4
|
|
20240517,150700,11297200,6520,6520,6520,6520,0
|
|
20240517,150600,11297200,6520,6520,6520,6520,0
|
|
20240517,150500,11297200,6520,6520,6520,6520,0
|
|
20240517,150400,11297200,6520,6520,6520,6520,0
|
|
20240517,150300,11297200,6520,6520,6520,6520,0
|
|
20240517,150200,11297200,6520,6520,6520,6520,0
|
|
20240517,150100,11297200,6520,6520,6520,6520,0
|
|
20240517,150000,11297200,6520,6520,6520,6520,9
|
|
20240517,145900,11238520,6520,6520,6520,6520,0
|
|
20240517,145800,11238520,6520,6520,6520,6520,0
|
|
20240517,145700,11238520,6520,6520,6520,6520,0
|
|
20240517,145600,11238520,6520,6520,6520,6520,0
|
|
20240517,145500,11238520,6520,6520,6520,6520,0
|
|
20240517,145400,11238520,6520,6520,6520,6520,0
|
|
20240517,145300,11238520,6520,6520,6520,6520,0
|
|
20240517,145200,11238520,6520,6520,6520,6520,0
|
|
20240517,145100,11238520,6520,6520,6520,6520,9
|
|
20240517,145000,11179840,6540,6540,6540,6540,0
|
|
20240517,144900,11179840,6540,6540,6540,6540,2
|
|
20240517,144800,11166760,6520,6520,6520,6520,0
|
|
20240517,144700,11166760,6520,6520,6520,6520,0
|
|
20240517,144600,11166760,6520,6520,6520,6520,0
|
|
20240517,144500,11166760,6520,6520,6520,6520,0
|
|
20240517,144400,11166760,6520,6520,6520,6520,0
|
|
20240517,144300,11166760,6520,6520,6520,6520,0
|
|
20240517,144200,11166760,6520,6520,6520,6520,0
|
|
20240517,144100,11166760,6520,6520,6520,6520,9
|
|
20240517,144000,11108080,6520,6520,6520,6520,0
|
|
20240517,143900,11108080,6520,6520,6520,6520,0
|
|
20240517,143800,11108080,6520,6520,6520,6520,0
|
|
20240517,143700,11108080,6520,6520,6520,6520,0
|
|
20240517,143600,11108080,6520,6520,6520,6520,0
|
|
20240517,143500,11108080,6520,6520,6520,6520,0
|
|
20240517,143400,11108080,6520,6520,6520,6520,0
|
|
20240517,143300,11108080,6520,6520,6520,6520,0
|
|
20240517,143200,11108080,6520,6520,6520,6520,9
|
|
20240517,143100,11049400,6520,6520,6520,6520,0
|
|
20240517,143000,11049400,6520,6520,6520,6520,0
|
|
20240517,142900,11049400,6520,6520,6520,6520,0
|
|
20240517,142800,11049400,6520,6520,6520,6520,0
|
|
20240517,142700,11049400,6520,6520,6520,6520,0
|
|
20240517,142600,11049400,6520,6520,6520,6520,0
|
|
20240517,142500,11049400,6520,6520,6520,6520,0
|
|
20240517,142400,11049400,6520,6520,6520,6520,0
|
|
20240517,142300,11049400,6520,6520,6520,6520,0
|
|
20240517,142200,11049400,6520,6520,6520,6520,10
|
|
20240517,142100,10984200,6530,6530,6530,6530,0
|
|
20240517,142000,10984200,6530,6530,6530,6530,0
|
|
20240517,141900,10984200,6530,6530,6530,6530,0
|
|
20240517,141800,10984200,6530,6520,6530,6520,39
|
|
20240517,141700,10729860,6520,6520,6520,6520,0
|
|
20240517,141600,10729860,6520,6520,6520,6520,0
|
|
20240517,141500,10729860,6520,6520,6520,6520,0
|
|
20240517,141400,10729860,6520,6520,6520,6520,2
|
|
20240517,141300,10716820,6520,6520,6520,6520,10
|
|
20240517,141200,10651620,6530,6530,6530,6530,0
|
|
20240517,141100,10651620,6530,6530,6530,6530,0
|
|
20240517,141000,10651620,6530,6530,6530,6530,0
|
|
20240517,140900,10651620,6530,6530,6530,6530,2
|
|
20240517,140800,10638560,6530,6530,6530,6530,0
|
|
20240517,140700,10638560,6530,6530,6530,6530,0
|
|
20240517,140600,10638560,6530,6530,6530,6530,0
|
|
20240517,140500,10638560,6530,6530,6530,6530,0
|
|
20240517,140400,10638560,6530,6530,6530,6530,0
|
|
20240517,140300,10638560,6530,6530,6530,6530,2
|
|
20240517,140200,10625500,6550,6550,6550,6550,0
|
|
20240517,140100,10625500,6550,6540,6550,6540,2
|
|
20240517,140000,10612410,6530,6530,6530,6530,0
|
|
20240517,135900,10612410,6530,6530,6530,6530,0
|
|
20240517,135800,10612410,6530,6530,6530,6530,0
|
|
20240517,135700,10612410,6530,6520,6530,6520,18
|
|
20240517,135600,10494970,6530,6530,6530,6530,0
|
|
20240517,135500,10494970,6530,6530,6530,6530,0
|
|
20240517,135400,10494970,6530,6530,6530,6530,2
|
|
20240517,135300,10481910,6530,6530,6530,6530,0
|
|
20240517,135200,10481910,6530,6530,6530,6530,0
|
|
20240517,135100,10481910,6530,6530,6530,6530,0
|
|
20240517,135000,10481910,6530,6530,6530,6530,8
|
|
20240517,134900,10429670,6530,6530,6530,6530,0
|
|
20240517,134800,10429670,6530,6530,6530,6530,0
|
|
20240517,134700,10429670,6530,6530,6530,6530,0
|
|
20240517,134600,10429670,6530,6530,6530,6530,0
|
|
20240517,134500,10429670,6530,6530,6530,6530,0
|
|
20240517,134400,10429670,6530,6530,6530,6530,4
|
|
20240517,134300,10403550,6570,6570,6570,6570,0
|
|
20240517,134200,10403550,6570,6570,6570,6570,0
|
|
20240517,134100,10403550,6570,6570,6570,6570,0
|
|
20240517,134000,10403550,6570,6570,6570,6570,0
|
|
20240517,133900,10403550,6570,6570,6570,6570,0
|
|
20240517,133800,10403550,6570,6570,6570,6570,0
|
|
20240517,133700,10403550,6570,6570,6570,6570,0
|
|
20240517,133600,10403550,6570,6570,6570,6570,10
|
|
20240517,133500,10337850,6560,6530,6560,6530,12
|
|
20240517,133400,10259430,6530,6530,6530,6530,0
|
|
20240517,133300,10259430,6530,6530,6530,6530,0
|
|
20240517,133200,10259430,6530,6530,6530,6530,0
|
|
20240517,133100,10259430,6530,6530,6530,6530,0
|
|
20240517,133000,10259430,6530,6530,6530,6530,0
|
|
20240517,132900,10259430,6530,6530,6530,6530,9
|
|
20240517,132800,10200660,6530,6530,6530,6530,0
|
|
20240517,132700,10200660,6530,6530,6530,6530,0
|
|
20240517,132600,10200660,6530,6530,6530,6530,0
|
|
20240517,132500,10200660,6530,6530,6530,6530,1
|
|
20240517,132400,10194130,6530,6530,6530,6530,0
|
|
20240517,132300,10194130,6530,6530,6530,6530,0
|
|
20240517,132200,10194130,6530,6530,6530,6530,0
|
|
20240517,132100,10194130,6530,6530,6530,6530,0
|
|
20240517,132000,10194130,6530,6530,6530,6530,0
|
|
20240517,131900,10194130,6530,6530,6530,6530,0
|
|
20240517,131800,10194130,6530,6530,6530,6530,0
|
|
20240517,131700,10194130,6530,6530,6530,6530,0
|
|
20240517,131600,10194130,6530,6530,6530,6530,10
|
|
20240517,131500,10128830,6530,6530,6530,6530,0
|
|
20240517,131400,10128830,6530,6530,6530,6530,0
|
|
20240517,131300,10128830,6530,6530,6530,6530,0
|
|
20240517,131200,10128830,6530,6530,6530,6530,0
|
|
20240517,131100,10128830,6530,6530,6530,6530,0
|
|
20240517,131000,10128830,6530,6530,6530,6530,0
|
|
20240517,130900,10128830,6530,6530,6530,6530,0
|
|
20240517,130800,10128830,6530,6530,6530,6530,0
|
|
20240517,130700,10128830,6530,6530,6530,6530,3
|
|
20240517,130600,10109240,6530,6540,6540,6530,195
|
|
20240517,130500,8834010,6540,6540,6540,6540,0
|
|
20240517,130400,8834010,6540,6540,6540,6540,0
|
|
20240517,130300,8834010,6540,6540,6540,6540,0
|
|
20240517,130200,8834010,6540,6540,6540,6540,0
|
|
20240517,130100,8834010,6540,6540,6540,6540,0
|
|
20240517,130000,8834010,6540,6540,6540,6540,0
|
|
20240517,125900,8834010,6540,6540,6540,6540,0
|
|
20240517,125800,8834010,6540,6540,6540,6540,0
|
|
20240517,125700,8834010,6540,6540,6540,6540,10
|
|
20240517,125600,8768610,6540,6540,6540,6540,0
|
|
20240517,125500,8768610,6540,6540,6540,6540,0
|
|
20240517,125400,8768610,6540,6540,6540,6540,0
|
|
20240517,125300,8768610,6540,6540,6540,6540,0
|
|
20240517,125200,8768610,6540,6540,6540,6540,0
|
|
20240517,125100,8768610,6540,6540,6540,6540,0
|
|
20240517,125000,8768610,6540,6540,6540,6540,0
|
|
20240517,124900,8768610,6540,6540,6540,6540,0
|
|
20240517,124800,8768610,6540,6540,6540,6540,3
|
|
20240517,124700,8748990,6540,6540,6540,6540,7
|
|
20240517,124600,8703210,6540,6540,6540,6540,0
|
|
20240517,124500,8703210,6540,6540,6540,6540,0
|
|
20240517,124400,8703210,6540,6540,6540,6540,0
|
|
20240517,124300,8703210,6540,6540,6540,6540,0
|
|
20240517,124200,8703210,6540,6540,6540,6540,0
|
|
20240517,124100,8703210,6540,6540,6540,6540,0
|
|
20240517,124000,8703210,6540,6540,6540,6540,0
|
|
20240517,123900,8703210,6540,6540,6540,6540,0
|
|
20240517,123800,8703210,6540,6540,6540,6540,10
|
|
20240517,123700,8637810,6540,6540,6540,6540,0
|
|
20240517,123600,8637810,6540,6540,6540,6540,0
|
|
20240517,123500,8637810,6540,6540,6540,6540,0
|
|
20240517,123400,8637810,6540,6540,6540,6540,0
|
|
20240517,123300,8637810,6540,6540,6540,6540,0
|
|
20240517,123200,8637810,6540,6540,6540,6540,0
|
|
20240517,123100,8637810,6540,6540,6540,6540,0
|
|
20240517,123000,8637810,6540,6540,6540,6540,0
|
|
20240517,122900,8637810,6540,6540,6540,6540,3
|
|
20240517,122800,8618190,6540,6540,6540,6540,7
|
|
20240517,122700,8572410,6540,6540,6540,6540,0
|
|
20240517,122600,8572410,6540,6540,6540,6540,0
|
|
20240517,122500,8572410,6540,6540,6540,6540,0
|
|
20240517,122400,8572410,6540,6540,6540,6540,0
|
|
20240517,122300,8572410,6540,6540,6540,6540,0
|
|
20240517,122200,8572410,6540,6540,6540,6540,0
|
|
20240517,122100,8572410,6540,6540,6540,6540,0
|
|
20240517,122000,8572410,6540,6540,6540,6540,0
|
|
20240517,121900,8572410,6540,6540,6540,6540,10
|
|
20240517,121800,8507010,6540,6540,6540,6540,0
|
|
20240517,121700,8507010,6540,6540,6540,6540,0
|
|
20240517,121600,8507010,6540,6540,6540,6540,0
|
|
20240517,121500,8507010,6540,6540,6540,6540,0
|
|
20240517,121400,8507010,6540,6540,6540,6540,0
|
|
20240517,121300,8507010,6540,6540,6540,6540,0
|
|
20240517,121200,8507010,6540,6540,6540,6540,0
|
|
20240517,121100,8507010,6540,6540,6540,6540,0
|
|
20240517,121000,8507010,6540,6540,6540,6540,3
|
|
20240517,120900,8487390,6540,6540,6540,6540,7
|
|
20240517,120800,8441610,6540,6540,6540,6540,0
|
|
20240517,120700,8441610,6540,6540,6540,6540,0
|
|
20240517,120600,8441610,6540,6540,6540,6540,0
|
|
20240517,120500,8441610,6540,6540,6540,6540,0
|
|
20240517,120400,8441610,6540,6540,6540,6540,0
|
|
20240517,120300,8441610,6540,6540,6540,6540,5
|
|
20240517,120200,8408910,6540,6540,6540,6540,0
|
|
20240517,120100,8408910,6540,6540,6540,6540,0
|
|
20240517,120000,8408910,6540,6540,6540,6540,5
|
|
20240517,115900,8376210,6530,6530,6530,6530,0
|
|
20240517,115800,8376210,6530,6530,6530,6530,0
|
|
20240517,115700,8376210,6530,6530,6530,6530,0
|
|
20240517,115600,8376210,6530,6530,6530,6530,0
|
|
20240517,115500,8376210,6530,6530,6530,6530,0
|
|
20240517,115400,8376210,6530,6530,6530,6530,0
|
|
20240517,115300,8376210,6530,6530,6530,6530,0
|
|
20240517,115200,8376210,6530,6530,6530,6530,0
|
|
20240517,115100,8376210,6530,6530,6530,6530,10
|
|
20240517,115000,8310910,6590,6590,6590,6590,0
|
|
20240517,114900,8310910,6590,6590,6590,6590,0
|
|
20240517,114800,8310910,6590,6590,6590,6590,0
|
|
20240517,114700,8310910,6590,6590,6590,6590,2
|
|
20240517,114600,8297730,6590,6590,6590,6590,50
|
|
20240517,114500,7968230,6590,6570,6590,6570,294
|
|
20240517,114400,6031330,6520,6520,6520,6520,15
|
|
20240517,114300,5933530,6520,6520,6520,6520,0
|
|
20240517,114200,5933530,6520,6520,6520,6520,0
|
|
20240517,114100,5933530,6520,6520,6520,6520,10
|
|
20240517,114000,5868330,6520,6520,6520,6520,0
|
|
20240517,113900,5868330,6520,6520,6520,6520,0
|
|
20240517,113800,5868330,6520,6520,6520,6520,0
|
|
20240517,113700,5868330,6520,6520,6520,6520,0
|
|
20240517,113600,5868330,6520,6520,6520,6520,0
|
|
20240517,113500,5868330,6520,6520,6520,6520,0
|
|
20240517,113400,5868330,6520,6520,6520,6520,0
|
|
20240517,113300,5868330,6520,6520,6520,6520,0
|
|
20240517,113200,5868330,6520,6520,6520,6520,10
|
|
20240517,113100,5803130,6520,6520,6520,6520,0
|
|
20240517,113000,5803130,6520,6520,6520,6520,0
|
|
20240517,112900,5803130,6520,6520,6520,6520,0
|
|
20240517,112800,5803130,6520,6520,6520,6520,0
|
|
20240517,112700,5803130,6520,6520,6520,6520,0
|
|
20240517,112600,5803130,6520,6520,6520,6520,0
|
|
20240517,112500,5803130,6520,6520,6520,6520,0
|
|
20240517,112400,5803130,6520,6520,6520,6520,0
|
|
20240517,112300,5803130,6520,6520,6520,6520,0
|
|
20240517,112200,5803130,6520,6520,6520,6520,11
|
|
20240517,112100,5731410,6520,6520,6520,6520,0
|
|
20240517,112000,5731410,6520,6520,6520,6520,0
|
|
20240517,111900,5731410,6520,6520,6520,6520,0
|
|
20240517,111800,5731410,6520,6520,6520,6520,0
|
|
20240517,111700,5731410,6520,6520,6520,6520,0
|
|
20240517,111600,5731410,6520,6520,6520,6520,0
|
|
20240517,111500,5731410,6520,6520,6520,6520,0
|
|
20240517,111400,5731410,6520,6520,6520,6520,0
|
|
20240517,111300,5731410,6520,6520,6520,6520,11
|
|
20240517,111200,5659690,6520,6520,6520,6520,0
|
|
20240517,111100,5659690,6520,6520,6520,6520,0
|
|
20240517,111000,5659690,6520,6520,6520,6520,0
|
|
20240517,110900,5659690,6520,6520,6520,6520,0
|
|
20240517,110800,5659690,6520,6520,6520,6520,0
|
|
20240517,110700,5659690,6520,6520,6520,6520,0
|
|
20240517,110600,5659690,6520,6520,6520,6520,0
|
|
20240517,110500,5659690,6520,6570,6570,6520,20
|
|
20240517,110400,5529030,6580,6580,6580,6580,0
|
|
20240517,110300,5529030,6580,6580,6580,6580,1
|
|
20240517,110200,5522450,6590,6530,6590,6530,66
|
|
20240517,110100,5089200,6520,6520,6520,6520,0
|
|
20240517,110000,5089200,6520,6520,6520,6520,0
|
|
20240517,105900,5089200,6520,6520,6520,6520,0
|
|
20240517,105800,5089200,6520,6520,6520,6520,0
|
|
20240517,105700,5089200,6520,6520,6520,6520,0
|
|
20240517,105600,5089200,6520,6520,6520,6520,0
|
|
20240517,105500,5089200,6520,6520,6520,6520,0
|
|
20240517,105400,5089200,6520,6520,6520,6520,11
|
|
20240517,105300,5017480,6520,6520,6520,6520,0
|
|
20240517,105200,5017480,6520,6520,6520,6520,0
|
|
20240517,105100,5017480,6520,6520,6520,6520,0
|
|
20240517,105000,5017480,6520,6520,6520,6520,0
|
|
20240517,104900,5017480,6520,6520,6520,6520,0
|
|
20240517,104800,5017480,6520,6520,6520,6520,0
|
|
20240517,104700,5017480,6520,6520,6520,6520,0
|
|
20240517,104600,5017480,6520,6520,6520,6520,0
|
|
20240517,104500,5017480,6520,6520,6520,6520,4
|
|
20240517,104400,4991400,6520,6520,6520,6520,7
|
|
20240517,104300,4945760,6530,6530,6530,6530,1
|
|
20240517,104200,4939230,6530,6530,6530,6530,0
|
|
20240517,104100,4939230,6530,6530,6530,6530,0
|
|
20240517,104000,4939230,6530,6530,6530,6530,0
|
|
20240517,103900,4939230,6530,6530,6530,6530,0
|
|
20240517,103800,4939230,6530,6530,6530,6530,0
|
|
20240517,103700,4939230,6530,6530,6530,6530,0
|
|
20240517,103600,4939230,6530,6530,6530,6530,0
|
|
20240517,103500,4939230,6530,6530,6530,6530,1
|
|
20240517,103400,4932700,6520,6520,6520,6520,0
|
|
20240517,103300,4932700,6520,6520,6520,6520,0
|
|
20240517,103200,4932700,6520,6520,6520,6520,0
|
|
20240517,103100,4932700,6520,6520,6520,6520,0
|
|
20240517,103000,4932700,6520,6520,6520,6520,0
|
|
20240517,102900,4932700,6520,6520,6520,6520,0
|
|
20240517,102800,4932700,6520,6520,6520,6520,0
|
|
20240517,102700,4932700,6520,6520,6520,6520,0
|
|
20240517,102600,4932700,6520,6520,6520,6520,4
|
|
20240517,102500,4906620,6520,6520,6520,6520,7
|
|
20240517,102400,4860980,6520,6520,6520,6520,0
|
|
20240517,102300,4860980,6520,6520,6520,6520,0
|
|
20240517,102200,4860980,6520,6520,6520,6520,0
|
|
20240517,102100,4860980,6520,6520,6520,6520,0
|
|
20240517,102000,4860980,6520,6520,6520,6520,0
|
|
20240517,101900,4860980,6520,6520,6520,6520,0
|
|
20240517,101800,4860980,6520,6520,6520,6520,0
|
|
20240517,101700,4860980,6520,6520,6520,6520,0
|
|
20240517,101600,4860980,6520,6520,6520,6520,11
|
|
20240517,101500,4789260,6550,6550,6550,6550,0
|
|
20240517,101400,4789260,6550,6550,6550,6550,0
|
|
20240517,101300,4789260,6550,6530,6550,6530,4
|
|
20240517,101200,4763120,6520,6520,6520,6520,0
|
|
20240517,101100,4763120,6520,6520,6520,6520,0
|
|
20240517,101000,4763120,6520,6520,6520,6520,0
|
|
20240517,100900,4763120,6520,6520,6520,6520,0
|
|
20240517,100800,4763120,6520,6520,6520,6520,0
|
|
20240517,100700,4763120,6520,6520,6520,6520,4
|
|
20240517,100600,4737040,6520,6520,6520,6520,7
|
|
20240517,100500,4691400,6530,6540,6540,6530,38
|
|
20240517,100400,4443150,6530,6530,6530,6530,0
|
|
20240517,100300,4443150,6530,6540,6540,6530,9
|
|
20240517,100200,4384300,6550,6550,6550,6550,0
|
|
20240517,100100,4384300,6550,6550,6550,6550,0
|
|
20240517,100000,4384300,6550,6540,6550,6540,6
|
|
20240517,095900,4345050,6540,6540,6540,6540,16
|
|
20240517,095800,4240410,6540,6540,6540,6540,2
|
|
20240517,095700,4227330,6550,6550,6550,6550,4
|
|
20240517,095600,4201130,6560,6560,6560,6560,0
|
|
20240517,095500,4201130,6560,6560,6560,6560,0
|
|
20240517,095400,4201130,6560,6560,6560,6560,0
|
|
20240517,095300,4201130,6560,6560,6560,6560,0
|
|
20240517,095200,4201130,6560,6560,6560,6560,0
|
|
20240517,095100,4201130,6560,6560,6560,6560,0
|
|
20240517,095000,4201130,6560,6560,6560,6560,0
|
|
20240517,094900,4201130,6560,6560,6560,6560,0
|
|
20240517,094800,4201130,6560,6560,6560,6560,0
|
|
20240517,094700,4201130,6560,6560,6560,6560,2
|
|
20240517,094600,4188010,6560,6560,6560,6560,0
|
|
20240517,094500,4188010,6560,6560,6560,6560,1
|
|
20240517,094400,4181450,6570,6570,6570,6570,2
|
|
20240517,094300,4168310,6570,6570,6570,6570,0
|
|
20240517,094200,4168310,6570,6570,6570,6570,0
|
|
20240517,094100,4168310,6570,6570,6570,6570,0
|
|
20240517,094000,4168310,6570,6570,6570,6570,0
|
|
20240517,093900,4168310,6570,6540,6570,6540,10
|
|
20240517,093800,4102860,6540,6540,6540,6540,3
|
|
20240517,093700,4083240,6570,6570,6570,6570,0
|
|
20240517,093600,4083240,6570,6570,6570,6570,0
|
|
20240517,093500,4083240,6570,6570,6570,6570,0
|
|
20240517,093400,4083240,6570,6570,6570,6570,1
|
|
20240517,093300,4076670,6560,6560,6560,6560,4
|
|
20240517,093200,4050430,6560,6560,6560,6560,0
|
|
20240517,093100,4050430,6560,6560,6560,6560,0
|
|
20240517,093000,4050430,6560,6560,6560,6560,0
|
|
20240517,092900,4050430,6560,6560,6560,6560,87
|
|
20240517,092800,3479710,6570,6570,6570,6570,3
|
|
20240517,092700,3460000,6570,6570,6570,6570,0
|
|
20240517,092600,3460000,6570,6570,6570,6570,0
|
|
20240517,092500,3460000,6570,6570,6570,6570,0
|
|
20240517,092400,3460000,6570,6570,6570,6570,1
|
|
20240517,092300,3453430,6580,6580,6580,6580,0
|
|
20240517,092200,3453430,6580,6570,6580,6570,2
|
|
20240517,092100,3440280,6580,6580,6580,6580,0
|
|
20240517,092000,3440280,6580,6580,6580,6580,0
|
|
20240517,091900,3440280,6580,6580,6580,6580,2
|
|
20240517,091800,3427120,6610,6610,6610,6610,0
|
|
20240517,091700,3427120,6610,6610,6610,6610,0
|
|
20240517,091600,3427120,6610,6610,6610,6610,0
|
|
20240517,091500,3427120,6610,6610,6610,6610,0
|
|
20240517,091400,3427120,6610,6600,6610,6600,100
|
|
20240517,091300,2766130,6610,6610,6610,6610,0
|
|
20240517,091200,2766130,6610,6610,6610,6610,0
|
|
20240517,091100,2766130,6610,6610,6610,6610,0
|
|
20240517,091000,2766130,6610,6570,6610,6570,5
|
|
20240517,090900,2733240,6570,6570,6570,6570,7
|
|
20240517,090800,2687250,6610,6610,6610,6610,0
|
|
20240517,090700,2687250,6610,6610,6610,6610,0
|
|
20240517,090600,2687250,6610,6610,6610,6610,1
|
|
20240517,090500,2680640,6560,6570,6610,6560,344
|
|
20240517,090400,413300,6570,6570,6570,6570,0
|
|
20240517,090300,413300,6570,6570,6570,6570,0
|
|
20240517,090200,413300,6570,6560,6570,6560,51
|
|
20240517,090100,78730,6570,6570,6570,6570,0
|
|
20240517,090000,78730,6570,6560,6570,6560,12
|