621 lines
28 KiB
CSV
621 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,191800,60184040,7360,7360,7360,7360,500
|
|
20240508,191700,60184040,7360,7360,7360,7360,0
|
|
20240508,191600,60184040,7360,7360,7360,7360,0
|
|
20240508,191500,60184040,7360,7360,7360,7360,0
|
|
20240508,191400,60184040,7360,7360,7360,7360,0
|
|
20240508,191300,60184040,7360,7360,7360,7360,0
|
|
20240508,191200,60184040,7360,7360,7360,7360,0
|
|
20240508,191100,60184040,7360,7360,7360,7360,0
|
|
20240508,191000,60184040,7360,7360,7360,7360,0
|
|
20240508,190900,60184040,7360,7360,7360,7360,0
|
|
20240508,190800,60184040,7360,7360,7360,7360,0
|
|
20240508,190700,60184040,7360,7360,7360,7360,0
|
|
20240508,190600,60184040,7360,7360,7360,7360,0
|
|
20240508,190500,60184040,7360,7360,7360,7360,0
|
|
20240508,190400,60184040,7360,7360,7360,7360,0
|
|
20240508,190300,60184040,7360,7360,7360,7360,0
|
|
20240508,190200,60184040,7360,7360,7360,7360,0
|
|
20240508,190100,60184040,7360,7360,7360,7360,0
|
|
20240508,190000,60184040,7360,7360,7360,7360,0
|
|
20240508,185900,60184040,7360,7360,7360,7360,0
|
|
20240508,185800,60184040,7360,7360,7360,7360,0
|
|
20240508,185700,60184040,7360,7360,7360,7360,0
|
|
20240508,185600,60184040,7360,7360,7360,7360,0
|
|
20240508,185500,60184040,7360,7360,7360,7360,0
|
|
20240508,185400,60184040,7360,7360,7360,7360,0
|
|
20240508,185300,60184040,7360,7360,7360,7360,0
|
|
20240508,185200,60184040,7360,7360,7360,7360,0
|
|
20240508,185100,60184040,7360,7360,7360,7360,0
|
|
20240508,185000,60184040,7360,7360,7360,7360,0
|
|
20240508,184900,60184040,7360,7360,7360,7360,0
|
|
20240508,184800,60184040,7360,7360,7360,7360,500
|
|
20240508,184700,60184040,7360,7360,7360,7360,0
|
|
20240508,184600,60184040,7360,7360,7360,7360,0
|
|
20240508,184500,60184040,7360,7360,7360,7360,0
|
|
20240508,184400,60184040,7360,7360,7360,7360,0
|
|
20240508,184300,60184040,7360,7360,7360,7360,0
|
|
20240508,184200,60184040,7360,7360,7360,7360,0
|
|
20240508,184100,60184040,7360,7360,7360,7360,0
|
|
20240508,184000,60184040,7360,7360,7360,7360,0
|
|
20240508,183900,60184040,7360,7360,7360,7360,0
|
|
20240508,183800,60184040,7360,7360,7360,7360,0
|
|
20240508,183700,60184040,7360,7360,7360,7360,0
|
|
20240508,183600,60184040,7360,7360,7360,7360,0
|
|
20240508,183500,60184040,7360,7360,7360,7360,0
|
|
20240508,183400,60184040,7360,7360,7360,7360,0
|
|
20240508,183300,60184040,7360,7360,7360,7360,0
|
|
20240508,183200,60184040,7360,7360,7360,7360,0
|
|
20240508,183100,60184040,7360,7360,7360,7360,0
|
|
20240508,183000,60184040,7360,7360,7360,7360,0
|
|
20240508,182900,60184040,7360,7360,7360,7360,0
|
|
20240508,182800,60184040,7360,7360,7360,7360,0
|
|
20240508,182700,60184040,7360,7360,7360,7360,0
|
|
20240508,182600,60184040,7360,7360,7360,7360,0
|
|
20240508,182500,60184040,7360,7360,7360,7360,0
|
|
20240508,182400,60184040,7360,7360,7360,7360,0
|
|
20240508,182300,60184040,7360,7360,7360,7360,0
|
|
20240508,182200,60184040,7360,7360,7360,7360,0
|
|
20240508,182100,60184040,7360,7360,7360,7360,0
|
|
20240508,182000,60184040,7360,7360,7360,7360,0
|
|
20240508,181900,60184040,7360,7360,7360,7360,0
|
|
20240508,181800,60184040,7360,7360,7360,7360,500
|
|
20240508,181700,60184040,7360,7360,7360,7360,0
|
|
20240508,181600,60184040,7360,7360,7360,7360,0
|
|
20240508,181500,60184040,7360,7360,7360,7360,0
|
|
20240508,181400,60184040,7360,7360,7360,7360,0
|
|
20240508,181300,60184040,7360,7360,7360,7360,0
|
|
20240508,181200,60184040,7360,7360,7360,7360,0
|
|
20240508,181100,60184040,7360,7360,7360,7360,0
|
|
20240508,181000,60184040,7360,7360,7360,7360,0
|
|
20240508,180900,60184040,7360,7360,7360,7360,0
|
|
20240508,180800,60184040,7360,7360,7360,7360,0
|
|
20240508,180700,60184040,7360,7360,7360,7360,0
|
|
20240508,180600,60184040,7360,7360,7360,7360,0
|
|
20240508,180500,60184040,7360,7360,7360,7360,0
|
|
20240508,180400,60184040,7360,7360,7360,7360,0
|
|
20240508,180300,60184040,7360,7360,7360,7360,0
|
|
20240508,180200,60184040,7360,7360,7360,7360,0
|
|
20240508,180100,60184040,7360,7360,7360,7360,0
|
|
20240508,180000,60184040,7360,7360,7360,7360,0
|
|
20240508,175900,60184040,7360,7360,7360,7360,0
|
|
20240508,175800,60184040,7360,7360,7360,7360,0
|
|
20240508,175700,60184040,7360,7360,7360,7360,0
|
|
20240508,175600,60184040,7360,7360,7360,7360,0
|
|
20240508,175500,60184040,7360,7360,7360,7360,0
|
|
20240508,175400,60184040,7360,7360,7360,7360,0
|
|
20240508,175300,60184040,7360,7360,7360,7360,0
|
|
20240508,175200,60184040,7360,7360,7360,7360,0
|
|
20240508,175100,60184040,7360,7360,7360,7360,0
|
|
20240508,175000,60184040,7360,7360,7360,7360,0
|
|
20240508,174900,60184040,7360,7360,7360,7360,0
|
|
20240508,174800,60184040,7360,7360,7360,7360,500
|
|
20240508,174700,60184040,7360,7360,7360,7360,0
|
|
20240508,174600,60184040,7360,7360,7360,7360,0
|
|
20240508,174500,60184040,7360,7360,7360,7360,0
|
|
20240508,174400,60184040,7360,7360,7360,7360,0
|
|
20240508,174300,60184040,7360,7360,7360,7360,0
|
|
20240508,174200,60184040,7360,7360,7360,7360,0
|
|
20240508,174100,60184040,7360,7360,7360,7360,0
|
|
20240508,174000,60184040,7360,7360,7360,7360,0
|
|
20240508,173900,60184040,7360,7360,7360,7360,0
|
|
20240508,173800,60184040,7360,7360,7360,7360,0
|
|
20240508,173700,60184040,7360,7360,7360,7360,0
|
|
20240508,173600,60184040,7360,7360,7360,7360,0
|
|
20240508,173500,60184040,7360,7360,7360,7360,0
|
|
20240508,173400,60184040,7360,7360,7360,7360,0
|
|
20240508,173300,60184040,7360,7360,7360,7360,0
|
|
20240508,173200,60184040,7360,7360,7360,7360,0
|
|
20240508,173100,60184040,7360,7360,7360,7360,0
|
|
20240508,173000,60184040,7360,7360,7360,7360,0
|
|
20240508,172900,60184040,7360,7360,7360,7360,0
|
|
20240508,172800,60184040,7360,7360,7360,7360,0
|
|
20240508,172700,60184040,7360,7360,7360,7360,0
|
|
20240508,172600,60184040,7360,7360,7360,7360,0
|
|
20240508,172500,60184040,7360,7360,7360,7360,0
|
|
20240508,172400,60184040,7360,7360,7360,7360,0
|
|
20240508,172300,60184040,7360,7360,7360,7360,0
|
|
20240508,172200,60184040,7360,7360,7360,7360,0
|
|
20240508,172100,60184040,7360,7360,7360,7360,0
|
|
20240508,172000,60184040,7360,7360,7360,7360,0
|
|
20240508,171900,60184040,7360,7360,7360,7360,0
|
|
20240508,171800,60184040,7360,7360,7360,7360,500
|
|
20240508,171700,60184040,7360,7360,7360,7360,0
|
|
20240508,171600,60184040,7360,7360,7360,7360,0
|
|
20240508,171500,60184040,7360,7360,7360,7360,0
|
|
20240508,171400,60184040,7360,7360,7360,7360,0
|
|
20240508,171300,60184040,7360,7360,7360,7360,0
|
|
20240508,171200,60184040,7360,7360,7360,7360,0
|
|
20240508,171100,60184040,7360,7360,7360,7360,0
|
|
20240508,171000,60184040,7360,7360,7360,7360,0
|
|
20240508,170900,60184040,7360,7360,7360,7360,0
|
|
20240508,170800,60184040,7360,7360,7360,7360,0
|
|
20240508,170700,60184040,7360,7360,7360,7360,0
|
|
20240508,170600,60184040,7360,7360,7360,7360,0
|
|
20240508,170500,60184040,7360,7360,7360,7360,0
|
|
20240508,170400,60184040,7360,7360,7360,7360,0
|
|
20240508,170300,60184040,7360,7360,7360,7360,0
|
|
20240508,170200,60184040,7360,7360,7360,7360,0
|
|
20240508,170100,60184040,7360,7360,7360,7360,0
|
|
20240508,170000,60184040,7360,7360,7360,7360,0
|
|
20240508,165900,60184040,7360,7360,7360,7360,0
|
|
20240508,165800,60184040,7360,7360,7360,7360,0
|
|
20240508,165700,60184040,7360,7360,7360,7360,0
|
|
20240508,165600,60184040,7360,7360,7360,7360,0
|
|
20240508,165500,60184040,7360,7360,7360,7360,0
|
|
20240508,165400,60184040,7360,7360,7360,7360,0
|
|
20240508,165300,60184040,7360,7360,7360,7360,0
|
|
20240508,165200,60184040,7360,7360,7360,7360,0
|
|
20240508,165100,60184040,7360,7360,7360,7360,0
|
|
20240508,165000,60184040,7360,7360,7360,7360,0
|
|
20240508,164900,60184040,7360,7360,7360,7360,0
|
|
20240508,164800,60184040,7360,7360,7360,7360,500
|
|
20240508,164700,60184040,7360,7360,7360,7360,0
|
|
20240508,164600,60184040,7360,7360,7360,7360,0
|
|
20240508,164500,60184040,7360,7360,7360,7360,0
|
|
20240508,164400,60184040,7360,7360,7360,7360,0
|
|
20240508,164300,60184040,7360,7360,7360,7360,0
|
|
20240508,164200,60184040,7360,7360,7360,7360,0
|
|
20240508,164100,60184040,7360,7360,7360,7360,0
|
|
20240508,164000,60184040,7360,7360,7360,7360,0
|
|
20240508,163900,60184040,7360,7360,7360,7360,0
|
|
20240508,163800,60184040,7360,7360,7360,7360,0
|
|
20240508,163700,60184040,7360,7360,7360,7360,0
|
|
20240508,163600,60184040,7360,7360,7360,7360,0
|
|
20240508,163500,60184040,7360,7360,7360,7360,0
|
|
20240508,163400,60184040,7360,7360,7360,7360,0
|
|
20240508,163300,60184040,7360,7360,7360,7360,0
|
|
20240508,163200,60184040,7360,7360,7360,7360,0
|
|
20240508,163100,60184040,7360,7360,7360,7360,0
|
|
20240508,163000,60184040,7360,7360,7360,7360,0
|
|
20240508,162900,60184040,7360,7360,7360,7360,0
|
|
20240508,162800,60184040,7360,7360,7360,7360,0
|
|
20240508,162700,60184040,7360,7360,7360,7360,0
|
|
20240508,162600,60184040,7360,7360,7360,7360,0
|
|
20240508,162500,60184040,7360,7360,7360,7360,0
|
|
20240508,162400,60184040,7360,7360,7360,7360,0
|
|
20240508,162300,60184040,7360,7360,7360,7360,0
|
|
20240508,162200,60184040,7360,7360,7360,7360,0
|
|
20240508,162100,60184040,7360,7360,7360,7360,0
|
|
20240508,162000,60184040,7360,7360,7360,7360,0
|
|
20240508,161900,60184040,7360,7360,7360,7360,0
|
|
20240508,161800,60184040,7360,7360,7360,7360,500
|
|
20240508,161700,60184040,7360,7360,7360,7360,0
|
|
20240508,161600,60184040,7360,7360,7360,7360,0
|
|
20240508,161500,60184040,7360,7360,7360,7360,0
|
|
20240508,161400,60184040,7360,7360,7360,7360,0
|
|
20240508,161300,60184040,7360,7360,7360,7360,0
|
|
20240508,161200,60184040,7360,7360,7360,7360,0
|
|
20240508,161100,60184040,7360,7360,7360,7360,0
|
|
20240508,161000,60184040,7360,7360,7360,7360,0
|
|
20240508,160900,60184040,7360,7360,7360,7360,0
|
|
20240508,160800,60184040,7360,7360,7360,7360,0
|
|
20240508,160700,60184040,7360,7360,7360,7360,0
|
|
20240508,160600,60184040,7360,7360,7360,7360,0
|
|
20240508,160500,60184040,7360,7360,7360,7360,0
|
|
20240508,160400,60184040,7360,7360,7360,7360,0
|
|
20240508,160300,60184040,7360,7360,7360,7360,0
|
|
20240508,160200,60184040,7360,7360,7360,7360,0
|
|
20240508,160100,60184040,7360,7360,7360,7360,0
|
|
20240508,160000,60184040,7360,7360,7360,7360,0
|
|
20240508,155900,60184040,7360,7360,7360,7360,0
|
|
20240508,155800,60184040,7360,7360,7360,7360,0
|
|
20240508,155700,60184040,7360,7360,7360,7360,0
|
|
20240508,155600,60184040,7360,7360,7360,7360,0
|
|
20240508,155500,60184040,7360,7360,7360,7360,0
|
|
20240508,155400,60184040,7360,7360,7360,7360,0
|
|
20240508,155300,60184040,7360,7360,7360,7360,0
|
|
20240508,155200,60184040,7360,7360,7360,7360,0
|
|
20240508,155100,60184040,7360,7360,7360,7360,0
|
|
20240508,155000,60184040,7360,7360,7360,7360,0
|
|
20240508,154900,60184040,7360,7360,7360,7360,0
|
|
20240508,154800,60184040,7360,7360,7360,7360,500
|
|
20240508,154700,60184040,7360,7360,7360,7360,0
|
|
20240508,154600,60184040,7360,7360,7360,7360,0
|
|
20240508,154500,60184040,7360,7360,7360,7360,0
|
|
20240508,154400,60184040,7360,7360,7360,7360,0
|
|
20240508,154300,60184040,7360,7360,7360,7360,0
|
|
20240508,154200,60184040,7360,7360,7360,7360,0
|
|
20240508,154100,60184040,7360,7360,7360,7360,0
|
|
20240508,154000,60184040,7360,7360,7360,7360,0
|
|
20240508,153900,60184040,7360,7360,7360,7360,0
|
|
20240508,153800,60184040,7360,7360,7360,7360,0
|
|
20240508,153700,60184040,7360,7360,7360,7360,0
|
|
20240508,153600,60184040,7360,7360,7360,7360,0
|
|
20240508,153500,60184040,7360,7360,7360,7360,0
|
|
20240508,153400,60184040,7360,7360,7360,7360,0
|
|
20240508,153300,60184040,7360,7360,7360,7360,0
|
|
20240508,153200,60184040,7360,7360,7360,7360,0
|
|
20240508,153100,60184040,7360,7360,7360,7360,0
|
|
20240508,153000,60184040,7360,7360,7360,7360,500
|
|
20240508,152900,56504040,7390,7390,7390,7390,0
|
|
20240508,152800,56504040,7390,7390,7390,7390,0
|
|
20240508,152700,56504040,7390,7390,7390,7390,0
|
|
20240508,152600,56504040,7390,7390,7390,7390,0
|
|
20240508,152500,56504040,7390,7390,7390,7390,0
|
|
20240508,152400,56504040,7390,7390,7390,7390,0
|
|
20240508,152300,56504040,7390,7390,7390,7390,0
|
|
20240508,152200,56504040,7390,7390,7390,7390,0
|
|
20240508,152100,56504040,7390,7390,7390,7390,0
|
|
20240508,152000,56504040,7390,7390,7390,7390,0
|
|
20240508,151900,56504040,7390,7390,7390,7390,0
|
|
20240508,151800,56504040,7390,7390,7390,7390,0
|
|
20240508,151700,56504040,7390,7380,7390,7380,50
|
|
20240508,151600,56135020,7380,7380,7380,7380,0
|
|
20240508,151500,56135020,7380,7380,7380,7380,0
|
|
20240508,151400,56135020,7380,7380,7380,7380,4
|
|
20240508,151300,56105500,7380,7380,7380,7380,0
|
|
20240508,151200,56105500,7380,7380,7380,7380,12
|
|
20240508,151100,56016940,7380,7380,7380,7380,5
|
|
20240508,151000,55980040,7380,7380,7380,7380,8
|
|
20240508,150900,55921000,7380,7380,7380,7380,12
|
|
20240508,150800,55832440,7380,7380,7380,7380,0
|
|
20240508,150700,55832440,7380,7380,7380,7380,0
|
|
20240508,150600,55832440,7380,7380,7380,7380,0
|
|
20240508,150500,55832440,7380,7380,7380,7380,0
|
|
20240508,150400,55832440,7380,7380,7380,7380,0
|
|
20240508,150300,55832440,7380,7380,7380,7380,0
|
|
20240508,150200,55832440,7380,7360,7380,7360,310
|
|
20240508,150100,53550640,7380,7380,7380,7380,0
|
|
20240508,150000,53550640,7380,7370,7380,7370,3
|
|
20240508,145900,53528510,7380,7380,7380,7380,10
|
|
20240508,145800,53454710,7380,7360,7380,7360,3
|
|
20240508,145700,53432590,7370,7370,7370,7370,0
|
|
20240508,145600,53432590,7370,7370,7370,7370,1
|
|
20240508,145500,53425220,7370,7370,7370,7370,99
|
|
20240508,145400,52695590,7370,7370,7370,7370,0
|
|
20240508,145300,52695590,7370,7370,7370,7370,12
|
|
20240508,145200,52607150,7370,7370,7370,7370,0
|
|
20240508,145100,52607150,7370,7370,7370,7370,70
|
|
20240508,145000,52091250,7370,7370,7370,7370,0
|
|
20240508,144900,52091250,7370,7370,7370,7370,4
|
|
20240508,144800,52061770,7370,7370,7370,7370,0
|
|
20240508,144700,52061770,7370,7370,7370,7370,72
|
|
20240508,144600,51531130,7360,7360,7360,7360,0
|
|
20240508,144500,51531130,7360,7360,7360,7360,0
|
|
20240508,144400,51531130,7360,7360,7360,7360,0
|
|
20240508,144300,51531130,7360,7360,7360,7360,1
|
|
20240508,144200,51523770,7370,7370,7370,7370,0
|
|
20240508,144100,51523770,7370,7370,7370,7370,0
|
|
20240508,144000,51523770,7370,7370,7370,7370,0
|
|
20240508,143900,51523770,7370,7370,7370,7370,0
|
|
20240508,143800,51523770,7370,7370,7370,7370,13
|
|
20240508,143700,51427960,7370,7370,7370,7370,0
|
|
20240508,143600,51427960,7370,7370,7370,7370,0
|
|
20240508,143500,51427960,7370,7370,7370,7370,0
|
|
20240508,143400,51427960,7370,7370,7370,7370,0
|
|
20240508,143300,51427960,7370,7370,7370,7370,0
|
|
20240508,143200,51427960,7370,7370,7370,7370,0
|
|
20240508,143100,51427960,7370,7370,7370,7370,0
|
|
20240508,143000,51427960,7370,7370,7370,7370,0
|
|
20240508,142900,51427960,7370,7370,7370,7370,0
|
|
20240508,142800,51427960,7370,7370,7370,7370,0
|
|
20240508,142700,51427960,7370,7370,7370,7370,0
|
|
20240508,142600,51427960,7370,7370,7370,7370,0
|
|
20240508,142500,51427960,7370,7370,7370,7370,12
|
|
20240508,142400,51339520,7360,7360,7360,7360,86
|
|
20240508,142300,50706560,7360,7360,7360,7360,0
|
|
20240508,142200,50706560,7360,7360,7360,7360,0
|
|
20240508,142100,50706560,7360,7360,7360,7360,0
|
|
20240508,142000,50706560,7360,7360,7360,7360,0
|
|
20240508,141900,50706560,7360,7360,7360,7360,0
|
|
20240508,141800,50706560,7360,7360,7360,7360,0
|
|
20240508,141700,50706560,7360,7360,7360,7360,0
|
|
20240508,141600,50706560,7360,7360,7360,7360,0
|
|
20240508,141500,50706560,7360,7360,7360,7360,0
|
|
20240508,141400,50706560,7360,7360,7360,7360,0
|
|
20240508,141300,50706560,7360,7360,7360,7360,0
|
|
20240508,141200,50706560,7360,7360,7360,7360,1
|
|
20240508,141100,50699200,7310,7350,7350,7310,1511
|
|
20240508,141000,39640640,7360,7360,7360,7360,0
|
|
20240508,140900,39640640,7360,7360,7360,7360,0
|
|
20240508,140800,39640640,7360,7360,7360,7360,0
|
|
20240508,140700,39640640,7360,7360,7360,7360,0
|
|
20240508,140600,39640640,7360,7360,7360,7360,0
|
|
20240508,140500,39640640,7360,7360,7360,7360,0
|
|
20240508,140400,39640640,7360,7360,7360,7360,12
|
|
20240508,140300,39552320,7360,7360,7360,7360,0
|
|
20240508,140200,39552320,7360,7360,7360,7360,0
|
|
20240508,140100,39552320,7360,7360,7360,7360,0
|
|
20240508,140000,39552320,7360,7360,7360,7360,0
|
|
20240508,135900,39552320,7360,7360,7360,7360,0
|
|
20240508,135800,39552320,7360,7360,7360,7360,0
|
|
20240508,135700,39552320,7360,7360,7360,7360,5
|
|
20240508,135600,39515520,7350,7350,7350,7350,0
|
|
20240508,135500,39515520,7350,7350,7350,7350,0
|
|
20240508,135400,39515520,7350,7350,7350,7350,0
|
|
20240508,135300,39515520,7350,7350,7350,7350,1
|
|
20240508,135200,39508170,7350,7350,7350,7350,0
|
|
20240508,135100,39508170,7350,7350,7350,7350,0
|
|
20240508,135000,39508170,7350,7350,7350,7350,0
|
|
20240508,134900,39508170,7350,7350,7350,7350,0
|
|
20240508,134800,39508170,7350,7350,7350,7350,1
|
|
20240508,134700,39500820,7360,7360,7360,7360,0
|
|
20240508,134600,39500820,7360,7360,7360,7360,0
|
|
20240508,134500,39500820,7360,7360,7360,7360,0
|
|
20240508,134400,39500820,7360,7360,7360,7360,0
|
|
20240508,134300,39500820,7360,7360,7360,7360,0
|
|
20240508,134200,39500820,7360,7360,7360,7360,0
|
|
20240508,134100,39500820,7360,7360,7360,7360,0
|
|
20240508,134000,39500820,7360,7360,7360,7360,0
|
|
20240508,133900,39500820,7360,7360,7360,7360,0
|
|
20240508,133800,39500820,7360,7360,7360,7360,0
|
|
20240508,133700,39500820,7360,7360,7360,7360,0
|
|
20240508,133600,39500820,7360,7360,7360,7360,0
|
|
20240508,133500,39500820,7360,7360,7360,7360,2
|
|
20240508,133400,39486100,7350,7350,7350,7350,0
|
|
20240508,133300,39486100,7350,7350,7350,7350,0
|
|
20240508,133200,39486100,7350,7350,7350,7350,0
|
|
20240508,133100,39486100,7350,7350,7350,7350,0
|
|
20240508,133000,39486100,7350,7350,7350,7350,1
|
|
20240508,132900,39478750,7370,7370,7370,7370,0
|
|
20240508,132800,39478750,7370,7370,7370,7370,0
|
|
20240508,132700,39478750,7370,7370,7370,7370,0
|
|
20240508,132600,39478750,7370,7370,7370,7370,0
|
|
20240508,132500,39478750,7370,7370,7370,7370,0
|
|
20240508,132400,39478750,7370,7370,7370,7370,0
|
|
20240508,132300,39478750,7370,7370,7370,7370,0
|
|
20240508,132200,39478750,7370,7370,7370,7370,0
|
|
20240508,132100,39478750,7370,7370,7370,7370,0
|
|
20240508,132000,39478750,7370,7370,7370,7370,0
|
|
20240508,131900,39478750,7370,7370,7370,7370,0
|
|
20240508,131800,39478750,7370,7370,7370,7370,0
|
|
20240508,131700,39478750,7370,7370,7370,7370,0
|
|
20240508,131600,39478750,7370,7370,7370,7370,0
|
|
20240508,131500,39478750,7370,7370,7370,7370,0
|
|
20240508,131400,39478750,7370,7370,7370,7370,7
|
|
20240508,131300,39427160,7350,7360,7360,7350,188
|
|
20240508,131200,38044960,7370,7370,7370,7370,11
|
|
20240508,131100,37963890,7360,7360,7360,7360,0
|
|
20240508,131000,37963890,7360,7360,7360,7360,0
|
|
20240508,130900,37963890,7360,7360,7360,7360,33
|
|
20240508,130800,37721010,7360,7360,7360,7360,0
|
|
20240508,130700,37721010,7360,7360,7360,7360,20
|
|
20240508,130600,37573810,7360,7360,7360,7360,30
|
|
20240508,130500,37353010,7360,7360,7360,7360,0
|
|
20240508,130400,37353010,7360,7360,7360,7360,0
|
|
20240508,130300,37353010,7360,7350,7360,7320,540
|
|
20240508,130200,33393820,7360,7360,7360,7360,0
|
|
20240508,130100,33393820,7360,7350,7360,7350,510
|
|
20240508,130000,29645220,7360,7360,7360,7360,0
|
|
20240508,125900,29645220,7360,7360,7360,7360,0
|
|
20240508,125800,29645220,7360,7360,7360,7360,0
|
|
20240508,125700,29645220,7360,7360,7360,7360,0
|
|
20240508,125600,29645220,7360,7360,7360,7360,0
|
|
20240508,125500,29645220,7360,7360,7360,7360,0
|
|
20240508,125400,29645220,7360,7360,7360,7360,0
|
|
20240508,125300,29645220,7360,7360,7360,7360,0
|
|
20240508,125200,29645220,7360,7360,7360,7360,0
|
|
20240508,125100,29645220,7360,7360,7360,7360,19
|
|
20240508,125000,29505380,7350,7350,7350,7350,0
|
|
20240508,124900,29505380,7350,7350,7350,7350,0
|
|
20240508,124800,29505380,7350,7350,7350,7350,0
|
|
20240508,124700,29505380,7350,7350,7350,7350,0
|
|
20240508,124600,29505380,7350,7350,7350,7350,0
|
|
20240508,124500,29505380,7350,7350,7350,7350,0
|
|
20240508,124400,29505380,7350,7350,7350,7350,0
|
|
20240508,124300,29505380,7350,7350,7350,7350,0
|
|
20240508,124200,29505380,7350,7350,7350,7350,1
|
|
20240508,124100,29498030,7360,7360,7360,7360,0
|
|
20240508,124000,29498030,7360,7360,7360,7360,0
|
|
20240508,123900,29498030,7360,7360,7360,7360,0
|
|
20240508,123800,29498030,7360,7360,7360,7360,0
|
|
20240508,123700,29498030,7360,7360,7360,7360,0
|
|
20240508,123600,29498030,7360,7360,7360,7360,0
|
|
20240508,123500,29498030,7360,7360,7360,7360,0
|
|
20240508,123400,29498030,7360,7360,7360,7360,0
|
|
20240508,123300,29498030,7360,7360,7360,7360,0
|
|
20240508,123200,29498030,7360,7350,7360,7350,186
|
|
20240508,123100,28130830,7350,7350,7350,7340,401
|
|
20240508,123000,25183490,7350,7350,7350,7350,0
|
|
20240508,122900,25183490,7350,7350,7350,7350,0
|
|
20240508,122800,25183490,7350,7350,7350,7350,0
|
|
20240508,122700,25183490,7350,7350,7350,7350,0
|
|
20240508,122600,25183490,7350,7350,7350,7350,0
|
|
20240508,122500,25183490,7350,7350,7350,7350,2
|
|
20240508,122400,25168790,7340,7340,7340,7340,4
|
|
20240508,122300,25139430,7340,7340,7340,7340,0
|
|
20240508,122200,25139430,7340,7340,7340,7340,0
|
|
20240508,122100,25139430,7340,7340,7340,7340,0
|
|
20240508,122000,25139430,7340,7350,7350,7340,10
|
|
20240508,121900,25065960,7340,7340,7340,7340,0
|
|
20240508,121800,25065960,7340,7340,7340,7340,0
|
|
20240508,121700,25065960,7340,7340,7340,7340,0
|
|
20240508,121600,25065960,7340,7340,7340,7340,0
|
|
20240508,121500,25065960,7340,7340,7340,7340,0
|
|
20240508,121400,25065960,7340,7340,7340,7340,0
|
|
20240508,121300,25065960,7340,7340,7340,7340,0
|
|
20240508,121200,25065960,7340,7340,7340,7340,0
|
|
20240508,121100,25065960,7340,7340,7340,7340,1
|
|
20240508,121000,25058620,7340,7340,7340,7340,1
|
|
20240508,120900,25051280,7340,7340,7340,7340,1
|
|
20240508,120800,25043940,7340,7340,7340,7340,0
|
|
20240508,120700,25043940,7340,7340,7340,7340,0
|
|
20240508,120600,25043940,7340,7340,7340,7340,0
|
|
20240508,120500,25043940,7340,7340,7340,7340,0
|
|
20240508,120400,25043940,7340,7340,7340,7340,0
|
|
20240508,120300,25043940,7340,7340,7340,7340,0
|
|
20240508,120200,25043940,7340,7340,7340,7340,0
|
|
20240508,120100,25043940,7340,7340,7340,7340,2
|
|
20240508,120000,25029260,7350,7350,7350,7350,0
|
|
20240508,115900,25029260,7350,7350,7350,7350,0
|
|
20240508,115800,25029260,7350,7350,7350,7350,0
|
|
20240508,115700,25029260,7350,7350,7350,7350,0
|
|
20240508,115600,25029260,7350,7350,7350,7350,5
|
|
20240508,115500,24992510,7340,7340,7340,7340,2
|
|
20240508,115400,24977830,7320,7320,7320,7320,117
|
|
20240508,115300,24121390,7350,7350,7350,7350,0
|
|
20240508,115200,24121390,7350,7350,7350,7350,0
|
|
20240508,115100,24121390,7350,7350,7350,7350,0
|
|
20240508,115000,24121390,7350,7350,7350,7350,0
|
|
20240508,114900,24121390,7350,7350,7350,7350,0
|
|
20240508,114800,24121390,7350,7350,7350,7350,7
|
|
20240508,114700,24069940,7340,7340,7340,7340,0
|
|
20240508,114600,24069940,7340,7340,7340,7340,0
|
|
20240508,114500,24069940,7340,7340,7340,7340,0
|
|
20240508,114400,24069940,7340,7340,7340,7340,0
|
|
20240508,114300,24069940,7340,7340,7340,7340,0
|
|
20240508,114200,24069940,7340,7340,7340,7340,0
|
|
20240508,114100,24069940,7340,7340,7340,7340,0
|
|
20240508,114000,24069940,7340,7340,7340,7340,1
|
|
20240508,113900,24062600,7350,7350,7350,7350,0
|
|
20240508,113800,24062600,7350,7350,7350,7350,0
|
|
20240508,113700,24062600,7350,7350,7350,7350,10
|
|
20240508,113600,23989100,7350,7350,7350,7350,0
|
|
20240508,113500,23989100,7350,7350,7350,7350,50
|
|
20240508,113400,23621600,7340,7350,7350,7310,702
|
|
20240508,113300,18483560,7360,7360,7360,7360,0
|
|
20240508,113200,18483560,7360,7360,7360,7360,0
|
|
20240508,113100,18483560,7360,7360,7360,7360,0
|
|
20240508,113000,18483560,7360,7360,7360,7360,0
|
|
20240508,112900,18483560,7360,7360,7360,7360,0
|
|
20240508,112800,18483560,7360,7360,7360,7360,0
|
|
20240508,112700,18483560,7360,7360,7360,7360,0
|
|
20240508,112600,18483560,7360,7360,7360,7360,0
|
|
20240508,112500,18483560,7360,7360,7360,7360,0
|
|
20240508,112400,18483560,7360,7360,7360,7360,0
|
|
20240508,112300,18483560,7360,7360,7360,7360,0
|
|
20240508,112200,18483560,7360,7360,7360,7360,0
|
|
20240508,112100,18483560,7360,7360,7360,7360,0
|
|
20240508,112000,18483560,7360,7360,7360,7360,7
|
|
20240508,111900,18432040,7360,7360,7360,7360,1
|
|
20240508,111800,18424680,7350,7350,7350,7350,0
|
|
20240508,111700,18424680,7350,7350,7350,7350,0
|
|
20240508,111600,18424680,7350,7350,7350,7350,0
|
|
20240508,111500,18424680,7350,7350,7350,7350,0
|
|
20240508,111400,18424680,7350,7350,7350,7350,0
|
|
20240508,111300,18424680,7350,7350,7350,7350,0
|
|
20240508,111200,18424680,7350,7350,7350,7350,2
|
|
20240508,111100,18409980,7360,7360,7360,7360,0
|
|
20240508,111000,18409980,7360,7360,7360,7360,0
|
|
20240508,110900,18409980,7360,7360,7360,7360,0
|
|
20240508,110800,18409980,7360,7360,7360,7360,0
|
|
20240508,110700,18409980,7360,7360,7360,7360,0
|
|
20240508,110600,18409980,7360,7360,7360,7360,0
|
|
20240508,110500,18409980,7360,7350,7360,7350,5
|
|
20240508,110400,18373220,7340,7340,7340,7340,0
|
|
20240508,110300,18373220,7340,7330,7340,7330,101
|
|
20240508,110200,17632880,7330,7330,7330,7330,0
|
|
20240508,110100,17632880,7330,7330,7330,7330,50
|
|
20240508,110000,17266380,7340,7340,7340,7340,1
|
|
20240508,105900,17259040,7340,7330,7340,7330,195
|
|
20240508,105800,15829650,7330,7330,7330,7330,0
|
|
20240508,105700,15829650,7330,7330,7330,7330,4
|
|
20240508,105600,15800330,7330,7330,7330,7330,0
|
|
20240508,105500,15800330,7330,7330,7330,7330,0
|
|
20240508,105400,15800330,7330,7330,7330,7330,0
|
|
20240508,105300,15800330,7330,7330,7330,7330,0
|
|
20240508,105200,15800330,7330,7330,7330,7330,5
|
|
20240508,105100,15763680,7330,7330,7330,7330,0
|
|
20240508,105000,15763680,7330,7330,7330,7330,0
|
|
20240508,104900,15763680,7330,7330,7330,7330,0
|
|
20240508,104800,15763680,7330,7330,7330,7330,0
|
|
20240508,104700,15763680,7330,7330,7330,7330,0
|
|
20240508,104600,15763680,7330,7330,7330,7330,0
|
|
20240508,104500,15763680,7330,7330,7330,7330,3
|
|
20240508,104400,15741690,7320,7320,7320,7320,0
|
|
20240508,104300,15741690,7320,7320,7320,7320,0
|
|
20240508,104200,15741690,7320,7320,7320,7320,0
|
|
20240508,104100,15741690,7320,7320,7320,7320,1
|
|
20240508,104000,15734370,7330,7330,7330,7330,0
|
|
20240508,103900,15734370,7330,7330,7330,7330,0
|
|
20240508,103800,15734370,7330,7330,7330,7330,0
|
|
20240508,103700,15734370,7330,7330,7330,7330,0
|
|
20240508,103600,15734370,7330,7330,7330,7330,0
|
|
20240508,103500,15734370,7330,7330,7330,7330,0
|
|
20240508,103400,15734370,7330,7330,7330,7330,0
|
|
20240508,103300,15734370,7330,7330,7330,7330,0
|
|
20240508,103200,15734370,7330,7330,7330,7330,0
|
|
20240508,103100,15734370,7330,7330,7330,7330,0
|
|
20240508,103000,15734370,7330,7330,7330,7330,2
|
|
20240508,102900,15719710,7310,7310,7310,7310,0
|
|
20240508,102800,15719710,7310,7310,7310,7310,2
|
|
20240508,102700,15705090,7300,7300,7300,7300,0
|
|
20240508,102600,15705090,7300,7300,7300,7300,1
|
|
20240508,102500,15697790,7280,7290,7290,7280,917
|
|
20240508,102400,9020200,7300,7300,7300,7300,0
|
|
20240508,102300,9020200,7300,7300,7300,7300,188
|
|
20240508,102200,7647800,7310,7310,7310,7310,0
|
|
20240508,102100,7647800,7310,7310,7310,7310,43
|
|
20240508,102000,7333470,7310,7330,7330,7310,506
|
|
20240508,101900,3632460,7340,7340,7340,7340,5
|
|
20240508,101800,3595760,7350,7350,7350,7350,0
|
|
20240508,101700,3595760,7350,7350,7350,7350,0
|
|
20240508,101600,3595760,7350,7350,7350,7350,0
|
|
20240508,101500,3595760,7350,7350,7350,7350,8
|
|
20240508,101400,3536960,7350,7350,7350,7350,0
|
|
20240508,101300,3536960,7350,7350,7350,7350,0
|
|
20240508,101200,3536960,7350,7350,7350,7350,0
|
|
20240508,101100,3536960,7350,7350,7350,7350,0
|
|
20240508,101000,3536960,7350,7350,7350,7350,0
|
|
20240508,100900,3536960,7350,7350,7350,7350,0
|
|
20240508,100800,3536960,7350,7350,7350,7350,7
|
|
20240508,100700,3485510,7350,7350,7350,7350,3
|
|
20240508,100600,3463460,7350,7350,7350,7350,0
|
|
20240508,100500,3463460,7350,7350,7350,7350,0
|
|
20240508,100400,3463460,7350,7350,7350,7350,0
|
|
20240508,100300,3463460,7350,7350,7350,7350,0
|
|
20240508,100200,3463460,7350,7350,7350,7350,12
|
|
20240508,100100,3375260,7350,7350,7350,7350,10
|
|
20240508,100000,3301760,7350,7350,7350,7350,0
|
|
20240508,095900,3301760,7350,7350,7350,7350,0
|
|
20240508,095800,3301760,7350,7350,7350,7350,0
|
|
20240508,095700,3301760,7350,7350,7350,7350,0
|
|
20240508,095600,3301760,7350,7350,7350,7350,10
|
|
20240508,095500,3228260,7350,7350,7350,7350,5
|
|
20240508,095400,3191510,7340,7340,7340,7340,0
|
|
20240508,095300,3191510,7340,7340,7340,7340,3
|
|
20240508,095200,3169490,7350,7350,7350,7350,0
|
|
20240508,095100,3169490,7350,7350,7350,7350,0
|
|
20240508,095000,3169490,7350,7350,7350,7350,0
|
|
20240508,094900,3169490,7350,7350,7350,7350,0
|
|
20240508,094800,3169490,7350,7350,7350,7350,0
|
|
20240508,094700,3169490,7350,7350,7350,7350,0
|
|
20240508,094600,3169490,7350,7350,7350,7350,0
|
|
20240508,094500,3169490,7350,7350,7350,7350,0
|
|
20240508,094400,3169490,7350,7350,7350,7350,0
|
|
20240508,094300,3169490,7350,7350,7350,7350,1
|
|
20240508,094200,3162140,7370,7370,7370,7370,0
|
|
20240508,094100,3162140,7370,7370,7370,7370,0
|
|
20240508,094000,3162140,7370,7330,7370,7330,100
|
|
20240508,093900,2427640,7340,7340,7340,7340,0
|
|
20240508,093800,2427640,7340,7340,7340,7340,0
|
|
20240508,093700,2427640,7340,7340,7340,7340,0
|
|
20240508,093600,2427640,7340,7340,7340,7340,0
|
|
20240508,093500,2427640,7340,7340,7340,7340,0
|
|
20240508,093400,2427640,7340,7340,7340,7340,0
|
|
20240508,093300,2427640,7340,7340,7340,7340,0
|
|
20240508,093200,2427640,7340,7340,7340,7340,0
|
|
20240508,093100,2427640,7340,7340,7340,7340,0
|
|
20240508,093000,2427640,7340,7340,7340,7340,1
|
|
20240508,092900,2420300,7340,7340,7340,7340,0
|
|
20240508,092800,2420300,7340,7340,7340,7340,0
|
|
20240508,092700,2420300,7340,7340,7340,7340,1
|
|
20240508,092600,2412960,7340,7340,7340,7340,0
|
|
20240508,092500,2412960,7340,7340,7340,7340,0
|
|
20240508,092400,2412960,7340,7340,7340,7340,0
|
|
20240508,092300,2412960,7340,7340,7340,7340,0
|
|
20240508,092200,2412960,7340,7340,7340,7340,0
|
|
20240508,092100,2412960,7340,7340,7340,7340,0
|
|
20240508,092000,2412960,7340,7340,7340,7340,1
|
|
20240508,091900,2405620,7350,7350,7350,7350,0
|
|
20240508,091800,2405620,7350,7350,7350,7350,0
|
|
20240508,091700,2405620,7350,7350,7350,7350,0
|
|
20240508,091600,2405620,7350,7350,7350,7350,0
|
|
20240508,091500,2405620,7350,7350,7350,7350,0
|
|
20240508,091400,2405620,7350,7360,7360,7350,161
|
|
20240508,091300,1222050,7370,7370,7370,7370,37
|
|
20240508,091200,949360,7370,7370,7370,7370,0
|
|
20240508,091100,949360,7370,7370,7370,7370,10
|
|
20240508,091000,875660,7380,7370,7380,7370,10
|
|
20240508,090900,801940,7370,7370,7370,7370,0
|
|
20240508,090800,801940,7370,7370,7370,7370,19
|
|
20240508,090700,661910,7380,7370,7380,7370,5
|
|
20240508,090600,625020,7380,7380,7380,7380,0
|
|
20240508,090500,625020,7380,7380,7380,7380,0
|
|
20240508,090400,625020,7380,7380,7380,7380,0
|
|
20240508,090300,625020,7380,7360,7380,7360,12
|
|
20240508,090200,536530,7350,7350,7350,7350,14
|
|
20240508,090100,433630,7350,7350,7350,7350,0
|
|
20240508,090000,433630,7350,7350,7350,7340,59
|