602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,185900,1119410990,7000,7000,7000,7000,5850
|
|
20240517,185800,1119410990,7000,7000,7000,7000,0
|
|
20240517,185700,1119410990,7000,7000,7000,7000,0
|
|
20240517,185600,1119410990,7000,7000,7000,7000,0
|
|
20240517,185500,1119410990,7000,7000,7000,7000,0
|
|
20240517,185400,1119410990,7000,7000,7000,7000,0
|
|
20240517,185300,1119410990,7000,7000,7000,7000,0
|
|
20240517,185200,1119410990,7000,7000,7000,7000,0
|
|
20240517,185100,1119410990,7000,7000,7000,7000,0
|
|
20240517,185000,1119410990,7000,7000,7000,7000,0
|
|
20240517,184900,1119410990,7000,7000,7000,7000,0
|
|
20240517,184800,1119410990,7000,7000,7000,7000,0
|
|
20240517,184700,1119410990,7000,7000,7000,7000,0
|
|
20240517,184600,1119410990,7000,7000,7000,7000,0
|
|
20240517,184500,1119410990,7000,7000,7000,7000,0
|
|
20240517,184400,1119410990,7000,7000,7000,7000,0
|
|
20240517,184300,1119410990,7000,7000,7000,7000,0
|
|
20240517,184200,1119410990,7000,7000,7000,7000,0
|
|
20240517,184100,1119410990,7000,7000,7000,7000,0
|
|
20240517,184000,1119410990,7000,7000,7000,7000,0
|
|
20240517,183900,1119410990,7000,7000,7000,7000,0
|
|
20240517,183800,1119410990,7000,7000,7000,7000,0
|
|
20240517,183700,1119410990,7000,7000,7000,7000,0
|
|
20240517,183600,1119410990,7000,7000,7000,7000,0
|
|
20240517,183500,1119410990,7000,7000,7000,7000,0
|
|
20240517,183400,1119410990,7000,7000,7000,7000,0
|
|
20240517,183300,1119410990,7000,7000,7000,7000,0
|
|
20240517,183200,1119410990,7000,7000,7000,7000,0
|
|
20240517,183100,1119410990,7000,7000,7000,7000,0
|
|
20240517,183000,1119410990,7000,7000,7000,7000,0
|
|
20240517,182900,1119410990,7000,7000,7000,7000,5850
|
|
20240517,182800,1119410990,7000,7000,7000,7000,0
|
|
20240517,182700,1119410990,7000,7000,7000,7000,0
|
|
20240517,182600,1119410990,7000,7000,7000,7000,0
|
|
20240517,182500,1119410990,7000,7000,7000,7000,0
|
|
20240517,182400,1119410990,7000,7000,7000,7000,0
|
|
20240517,182300,1119410990,7000,7000,7000,7000,0
|
|
20240517,182200,1119410990,7000,7000,7000,7000,0
|
|
20240517,182100,1119410990,7000,7000,7000,7000,0
|
|
20240517,182000,1119410990,7000,7000,7000,7000,0
|
|
20240517,181900,1119410990,7000,7000,7000,7000,0
|
|
20240517,181800,1119410990,7000,7000,7000,7000,0
|
|
20240517,181700,1119410990,7000,7000,7000,7000,0
|
|
20240517,181600,1119410990,7000,7000,7000,7000,0
|
|
20240517,181500,1119410990,7000,7000,7000,7000,0
|
|
20240517,181400,1119410990,7000,7000,7000,7000,0
|
|
20240517,181300,1119410990,7000,7000,7000,7000,0
|
|
20240517,181200,1119410990,7000,7000,7000,7000,0
|
|
20240517,181100,1119410990,7000,7000,7000,7000,0
|
|
20240517,181000,1119410990,7000,7000,7000,7000,0
|
|
20240517,180900,1119410990,7000,7000,7000,7000,0
|
|
20240517,180800,1119410990,7000,7000,7000,7000,0
|
|
20240517,180700,1119410990,7000,7000,7000,7000,0
|
|
20240517,180600,1119410990,7000,7000,7000,7000,0
|
|
20240517,180500,1119410990,7000,7000,7000,7000,0
|
|
20240517,180400,1119410990,7000,7000,7000,7000,0
|
|
20240517,180300,1119410990,7000,7000,7000,7000,0
|
|
20240517,180200,1119410990,7000,7000,7000,7000,0
|
|
20240517,180100,1119410990,7000,7000,7000,7000,0
|
|
20240517,180000,1119410990,7000,7000,7000,7000,0
|
|
20240517,175900,1119410990,7000,7000,7000,7000,5850
|
|
20240517,175800,1119410990,7000,7000,7000,7000,0
|
|
20240517,175700,1119410990,7000,7000,7000,7000,0
|
|
20240517,175600,1119410990,7000,7000,7000,7000,0
|
|
20240517,175500,1119410990,7000,7000,7000,7000,0
|
|
20240517,175400,1119410990,7000,7000,7000,7000,0
|
|
20240517,175300,1119410990,7000,7000,7000,7000,0
|
|
20240517,175200,1119410990,7000,7000,7000,7000,0
|
|
20240517,175100,1119410990,7000,7000,7000,7000,0
|
|
20240517,175000,1119410990,7000,7000,7000,7000,0
|
|
20240517,174900,1119410990,7000,7000,7000,7000,0
|
|
20240517,174800,1119410990,7000,7000,7000,7000,0
|
|
20240517,174700,1119410990,7000,7000,7000,7000,0
|
|
20240517,174600,1119410990,7000,7000,7000,7000,0
|
|
20240517,174500,1119410990,7000,7000,7000,7000,0
|
|
20240517,174400,1119410990,7000,7000,7000,7000,0
|
|
20240517,174300,1119410990,7000,7000,7000,7000,0
|
|
20240517,174200,1119410990,7000,7000,7000,7000,0
|
|
20240517,174100,1119410990,7000,7000,7000,7000,0
|
|
20240517,174000,1119410990,7000,7000,7000,7000,0
|
|
20240517,173900,1119410990,7000,7000,7000,7000,0
|
|
20240517,173800,1119410990,7000,7000,7000,7000,0
|
|
20240517,173700,1119410990,7000,7000,7000,7000,0
|
|
20240517,173600,1119410990,7000,7000,7000,7000,0
|
|
20240517,173500,1119410990,7000,7000,7000,7000,0
|
|
20240517,173400,1119410990,7000,7000,7000,7000,0
|
|
20240517,173300,1119410990,7000,7000,7000,7000,0
|
|
20240517,173200,1119410990,7000,7000,7000,7000,0
|
|
20240517,173100,1119410990,7000,7000,7000,7000,0
|
|
20240517,173000,1119410990,7000,7000,7000,7000,0
|
|
20240517,172900,1119410990,7000,7000,7000,7000,5850
|
|
20240517,172800,1119410990,7000,7000,7000,7000,0
|
|
20240517,172700,1119410990,7000,7000,7000,7000,0
|
|
20240517,172600,1119410990,7000,7000,7000,7000,0
|
|
20240517,172500,1119410990,7000,7000,7000,7000,0
|
|
20240517,172400,1119410990,7000,7000,7000,7000,0
|
|
20240517,172300,1119410990,7000,7000,7000,7000,0
|
|
20240517,172200,1119410990,7000,7000,7000,7000,0
|
|
20240517,172100,1119410990,7000,7000,7000,7000,0
|
|
20240517,172000,1119410990,7000,7000,7000,7000,0
|
|
20240517,171900,1119410990,7000,7000,7000,7000,0
|
|
20240517,171800,1119410990,7000,7000,7000,7000,0
|
|
20240517,171700,1119410990,7000,7000,7000,7000,0
|
|
20240517,171600,1119410990,7000,7000,7000,7000,0
|
|
20240517,171500,1119410990,7000,7000,7000,7000,0
|
|
20240517,171400,1119410990,7000,7000,7000,7000,0
|
|
20240517,171300,1119410990,7000,7000,7000,7000,0
|
|
20240517,171200,1119410990,7000,7000,7000,7000,0
|
|
20240517,171100,1119410990,7000,7000,7000,7000,0
|
|
20240517,171000,1119410990,7000,7000,7000,7000,0
|
|
20240517,170900,1119410990,7000,7000,7000,7000,0
|
|
20240517,170800,1119410990,7000,7000,7000,7000,0
|
|
20240517,170700,1119410990,7000,7000,7000,7000,0
|
|
20240517,170600,1119410990,7000,7000,7000,7000,0
|
|
20240517,170500,1119410990,7000,7000,7000,7000,0
|
|
20240517,170400,1119410990,7000,7000,7000,7000,0
|
|
20240517,170300,1119410990,7000,7000,7000,7000,0
|
|
20240517,170200,1119410990,7000,7000,7000,7000,0
|
|
20240517,170100,1119410990,7000,7000,7000,7000,0
|
|
20240517,170000,1119410990,7000,7000,7000,7000,0
|
|
20240517,165900,1119410990,7000,7000,7000,7000,5850
|
|
20240517,165800,1119410990,7000,7000,7000,7000,0
|
|
20240517,165700,1119410990,7000,7000,7000,7000,0
|
|
20240517,165600,1119410990,7000,7000,7000,7000,0
|
|
20240517,165500,1119410990,7000,7000,7000,7000,0
|
|
20240517,165400,1119410990,7000,7000,7000,7000,0
|
|
20240517,165300,1119410990,7000,7000,7000,7000,0
|
|
20240517,165200,1119410990,7000,7000,7000,7000,0
|
|
20240517,165100,1119410990,7000,7000,7000,7000,0
|
|
20240517,165000,1119410990,7000,7000,7000,7000,0
|
|
20240517,164900,1119410990,7000,7000,7000,7000,0
|
|
20240517,164800,1119410990,7000,7000,7000,7000,0
|
|
20240517,164700,1119410990,7000,7000,7000,7000,0
|
|
20240517,164600,1119410990,7000,7000,7000,7000,0
|
|
20240517,164500,1119410990,7000,7000,7000,7000,0
|
|
20240517,164400,1119410990,7000,7000,7000,7000,0
|
|
20240517,164300,1119410990,7000,7000,7000,7000,0
|
|
20240517,164200,1119410990,7000,7000,7000,7000,0
|
|
20240517,164100,1119410990,7000,7000,7000,7000,0
|
|
20240517,164000,1119410990,7000,7000,7000,7000,0
|
|
20240517,163900,1119410990,7000,7000,7000,7000,0
|
|
20240517,163800,1119410990,7000,7000,7000,7000,0
|
|
20240517,163700,1119410990,7000,7000,7000,7000,0
|
|
20240517,163600,1119410990,7000,7000,7000,7000,0
|
|
20240517,163500,1119410990,7000,7000,7000,7000,0
|
|
20240517,163400,1119410990,7000,7000,7000,7000,0
|
|
20240517,163300,1119410990,7000,7000,7000,7000,0
|
|
20240517,163200,1119410990,7000,7000,7000,7000,0
|
|
20240517,163100,1119410990,7000,7000,7000,7000,0
|
|
20240517,163000,1119410990,7000,7000,7000,7000,0
|
|
20240517,162900,1119410990,7000,7000,7000,7000,5850
|
|
20240517,162800,1119410990,7000,7000,7000,7000,0
|
|
20240517,162700,1119410990,7000,7000,7000,7000,0
|
|
20240517,162600,1119410990,7000,7000,7000,7000,0
|
|
20240517,162500,1119410990,7000,7000,7000,7000,0
|
|
20240517,162400,1119410990,7000,7000,7000,7000,0
|
|
20240517,162300,1119410990,7000,7000,7000,7000,0
|
|
20240517,162200,1119410990,7000,7000,7000,7000,0
|
|
20240517,162100,1119410990,7000,7000,7000,7000,0
|
|
20240517,162000,1119410990,7000,7000,7000,7000,0
|
|
20240517,161900,1119410990,7000,7000,7000,7000,0
|
|
20240517,161800,1119410990,7000,7000,7000,7000,0
|
|
20240517,161700,1119410990,7000,7000,7000,7000,0
|
|
20240517,161600,1119410990,7000,7000,7000,7000,0
|
|
20240517,161500,1119410990,7000,7000,7000,7000,0
|
|
20240517,161400,1119410990,7000,7000,7000,7000,0
|
|
20240517,161300,1119410990,7000,7000,7000,7000,0
|
|
20240517,161200,1119410990,7000,7000,7000,7000,0
|
|
20240517,161100,1119410990,7000,7000,7000,7000,0
|
|
20240517,161000,1119410990,7000,7000,7000,7000,0
|
|
20240517,160900,1119410990,7000,7000,7000,7000,0
|
|
20240517,160800,1119410990,7000,7000,7000,7000,0
|
|
20240517,160700,1119410990,7000,7000,7000,7000,0
|
|
20240517,160600,1119410990,7000,7000,7000,7000,0
|
|
20240517,160500,1119410990,7000,7000,7000,7000,0
|
|
20240517,160400,1119410990,7000,7000,7000,7000,0
|
|
20240517,160300,1119410990,7000,7000,7000,7000,0
|
|
20240517,160200,1119410990,7000,7000,7000,7000,0
|
|
20240517,160100,1119410990,7000,7000,7000,7000,0
|
|
20240517,160000,1119410990,7000,7000,7000,7000,0
|
|
20240517,155900,1119410990,7000,7000,7000,7000,5850
|
|
20240517,155800,1119410990,7000,7000,7000,7000,0
|
|
20240517,155700,1119410990,7000,7000,7000,7000,0
|
|
20240517,155600,1119410990,7000,7000,7000,7000,0
|
|
20240517,155500,1119410990,7000,7000,7000,7000,0
|
|
20240517,155400,1119410990,7000,7000,7000,7000,0
|
|
20240517,155300,1119410990,7000,7000,7000,7000,0
|
|
20240517,155200,1119410990,7000,7000,7000,7000,0
|
|
20240517,155100,1119410990,7000,7000,7000,7000,0
|
|
20240517,155000,1119410990,7000,7000,7000,7000,0
|
|
20240517,154900,1119410990,7000,7000,7000,7000,0
|
|
20240517,154800,1119410990,7000,7000,7000,7000,0
|
|
20240517,154700,1119410990,7000,7000,7000,7000,0
|
|
20240517,154600,1119410990,7000,7000,7000,7000,0
|
|
20240517,154500,1119410990,7000,7000,7000,7000,0
|
|
20240517,154400,1119410990,7000,7000,7000,7000,0
|
|
20240517,154300,1119410990,7000,7000,7000,7000,0
|
|
20240517,154200,1119410990,7000,7000,7000,7000,0
|
|
20240517,154100,1119410990,7000,7000,7000,7000,0
|
|
20240517,154000,1119410990,7000,7000,7000,7000,0
|
|
20240517,153900,1119410990,7000,7000,7000,7000,0
|
|
20240517,153800,1119410990,7000,7000,7000,7000,0
|
|
20240517,153700,1119410990,7000,7000,7000,7000,0
|
|
20240517,153600,1119410990,7000,7000,7000,7000,0
|
|
20240517,153500,1119410990,7000,7000,7000,7000,0
|
|
20240517,153400,1119410990,7000,7000,7000,7000,0
|
|
20240517,153300,1119410990,7000,7000,7000,7000,0
|
|
20240517,153200,1119410990,7000,7000,7000,7000,0
|
|
20240517,153100,1119410990,7000,7000,7000,7000,0
|
|
20240517,153000,1119410990,7000,7000,7000,7000,5850
|
|
20240517,152900,1078460990,7000,7000,7000,7000,0
|
|
20240517,152800,1078460990,7000,7000,7000,7000,0
|
|
20240517,152700,1078460990,7000,7000,7000,7000,0
|
|
20240517,152600,1078460990,7000,7000,7000,7000,0
|
|
20240517,152500,1078460990,7000,7000,7000,7000,0
|
|
20240517,152400,1078460990,7000,7000,7000,7000,0
|
|
20240517,152300,1078460990,7000,7000,7000,7000,0
|
|
20240517,152200,1078460990,7000,7000,7000,7000,0
|
|
20240517,152100,1078460990,7000,7000,7000,7000,0
|
|
20240517,152000,1078460990,7000,7000,7000,7000,0
|
|
20240517,151900,1078460990,7000,7000,7000,7000,562
|
|
20240517,151800,1074526990,7000,7000,7000,7000,406
|
|
20240517,151700,1071684990,7010,7010,7010,7010,349
|
|
20240517,151600,1069238500,7010,7000,7010,7000,584
|
|
20240517,151500,1065144890,7010,7010,7010,7010,4
|
|
20240517,151400,1065116850,7000,7000,7000,7000,511
|
|
20240517,151300,1061539850,7000,7000,7000,7000,171
|
|
20240517,151200,1060342850,7000,7000,7000,7000,9
|
|
20240517,151100,1060279850,7000,7000,7000,7000,390
|
|
20240517,151000,1057549850,7010,7010,7010,7010,0
|
|
20240517,150900,1057549850,7010,7010,7010,7010,50
|
|
20240517,150800,1057199350,7000,7000,7000,7000,4
|
|
20240517,150700,1057171350,7000,7000,7000,7000,0
|
|
20240517,150600,1057171350,7000,7000,7000,7000,2300
|
|
20240517,150500,1041071350,7000,7000,7010,7000,1156
|
|
20240517,150400,1032974920,7000,7000,7000,7000,0
|
|
20240517,150300,1032974920,7000,7000,7000,7000,206
|
|
20240517,150200,1031532920,7000,7000,7000,7000,0
|
|
20240517,150100,1031532920,7000,7000,7000,7000,0
|
|
20240517,150000,1031532920,7000,7000,7000,7000,44
|
|
20240517,145900,1031224920,7010,7010,7010,7010,0
|
|
20240517,145800,1031224920,7010,7000,7010,6990,72
|
|
20240517,145700,1030721010,7010,7010,7010,7010,0
|
|
20240517,145600,1030721010,7010,7010,7010,7010,1
|
|
20240517,145500,1030714000,7000,7000,7000,7000,139
|
|
20240517,145400,1029741000,7000,7010,7010,7000,86
|
|
20240517,145300,1029138430,7000,7000,7000,7000,0
|
|
20240517,145200,1029138430,7000,7000,7000,7000,25
|
|
20240517,145100,1028963430,7010,7010,7010,7010,0
|
|
20240517,145000,1028963430,7010,7010,7010,7010,0
|
|
20240517,144900,1028963430,7010,7010,7010,7010,0
|
|
20240517,144800,1028963430,7010,7010,7010,7010,286
|
|
20240517,144700,1026958570,7000,7000,7000,7000,350
|
|
20240517,144600,1024508570,7000,7000,7000,7000,1289
|
|
20240517,144500,1015485570,7000,7000,7000,7000,411
|
|
20240517,144400,1012608570,7000,7000,7000,7000,0
|
|
20240517,144300,1012608570,7000,6990,7000,6990,1030
|
|
20240517,144200,1005400470,6980,6980,6990,6980,708
|
|
20240517,144100,1000456630,6980,6980,6980,6980,2
|
|
20240517,144000,1000442670,6960,6980,6980,6960,1500
|
|
20240517,143900,989992660,6990,6990,6990,6990,504
|
|
20240517,143800,986469700,6990,7000,7010,6990,326
|
|
20240517,143700,984186310,7000,7000,7000,7000,0
|
|
20240517,143600,984186310,7000,7000,7000,7000,0
|
|
20240517,143500,984186310,7000,7000,7000,7000,10
|
|
20240517,143400,984116310,7000,6990,7000,6990,253
|
|
20240517,143300,982345330,7000,6990,7000,6990,63
|
|
20240517,143200,981904940,6980,6990,6990,6980,11
|
|
20240517,143100,981828070,6990,6980,6990,6980,4
|
|
20240517,143000,981800140,6960,6960,6960,6950,61
|
|
20240517,142900,981375630,7020,7020,7020,7020,0
|
|
20240517,142800,981375630,7020,6990,7020,6990,1286
|
|
20240517,142700,972364300,6980,6960,6980,6940,11053
|
|
20240517,142600,895581960,6960,6970,6970,6960,4000
|
|
20240517,142500,867738140,6960,7010,7010,6960,18050
|
|
20240517,142400,741611780,7010,7010,7020,7010,300
|
|
20240517,142300,739506290,7020,7020,7020,7020,1
|
|
20240517,142200,739499270,7000,7020,7020,7000,1301
|
|
20240517,142100,730388670,7010,7010,7010,7010,50
|
|
20240517,142000,730038170,7020,7020,7020,7020,16
|
|
20240517,141900,729925850,7030,7020,7030,7020,141
|
|
20240517,141800,728936010,7030,7030,7030,7030,285
|
|
20240517,141700,726932460,7030,7020,7030,7020,946
|
|
20240517,141600,720290540,7010,7000,7010,7000,130
|
|
20240517,141500,719379820,7000,7000,7000,7000,45
|
|
20240517,141400,719064820,7000,7000,7000,7000,0
|
|
20240517,141300,719064820,7000,7010,7010,7000,336
|
|
20240517,141200,716709960,7000,7000,7000,7000,0
|
|
20240517,141100,716709960,7000,7000,7000,7000,50
|
|
20240517,141000,716359960,7010,7010,7010,7010,0
|
|
20240517,140900,716359960,7010,7010,7010,7010,1
|
|
20240517,140800,716352950,7000,7000,7010,7000,67
|
|
20240517,140700,715883940,6990,6990,6990,6990,0
|
|
20240517,140600,715883940,6990,6990,6990,6990,0
|
|
20240517,140500,715883940,6990,6990,6990,6990,56
|
|
20240517,140400,715492500,7000,7000,7000,7000,0
|
|
20240517,140300,715492500,7000,7010,7010,7000,336
|
|
20240517,140200,713137640,7010,7010,7010,7010,0
|
|
20240517,140100,713137640,7010,7020,7020,7010,51
|
|
20240517,140000,712780120,7010,7010,7010,7010,51
|
|
20240517,135900,712422610,7020,7010,7020,7010,351
|
|
20240517,135800,709959100,7010,7000,7010,7000,285
|
|
20240517,135700,707961750,7000,7010,7010,7000,5
|
|
20240517,135600,707926720,7010,7010,7010,7010,1
|
|
20240517,135500,707919710,7000,7000,7000,6990,5050
|
|
20240517,135400,672570210,7000,7010,7010,7000,5005
|
|
20240517,135300,637535160,7000,7010,7010,7000,5443
|
|
20240517,135200,599431300,7000,7000,7000,7000,50
|
|
20240517,135100,599081300,7000,7000,7000,7000,0
|
|
20240517,135000,599081300,7000,7000,7000,7000,2128
|
|
20240517,134900,584185300,6990,7000,7000,6990,3048
|
|
20240517,134800,562849800,7000,7010,7010,7000,311
|
|
20240517,134700,560669940,7000,7000,7000,7000,50
|
|
20240517,134600,560319940,7010,7010,7010,7010,0
|
|
20240517,134500,560319940,7010,7010,7010,7010,1
|
|
20240517,134400,560312930,7000,7000,7000,7000,250
|
|
20240517,134300,558562930,7010,7010,7010,7010,285
|
|
20240517,134200,556565080,7010,7000,7010,7000,568
|
|
20240517,134100,552589070,7000,7000,7000,7000,51
|
|
20240517,134000,552232070,7000,7000,7000,7000,200
|
|
20240517,133900,550832070,7000,7000,7000,7000,50
|
|
20240517,133800,550482070,7000,7000,7000,7000,262
|
|
20240517,133700,548648070,6990,6990,6990,6990,4
|
|
20240517,133600,548620110,6990,6990,6990,6990,50
|
|
20240517,133500,548270610,6990,7000,7000,6990,656
|
|
20240517,133400,543678650,7000,7000,7000,7000,0
|
|
20240517,133300,543678650,7000,7010,7010,7000,336
|
|
20240517,133200,541323790,7000,7000,7000,7000,318
|
|
20240517,133100,539097790,7000,7000,7000,7000,50
|
|
20240517,133000,538747790,7020,7020,7020,7020,0
|
|
20240517,132900,538747790,7020,7020,7020,7020,1
|
|
20240517,132800,538740770,7000,7010,7010,7000,342
|
|
20240517,132700,536343910,7000,7000,7000,7000,0
|
|
20240517,132600,536343910,7000,7000,7000,7000,2188
|
|
20240517,132500,521027910,7000,7000,7010,7000,2051
|
|
20240517,132400,506670900,7010,7000,7010,7000,4
|
|
20240517,132300,506642890,7000,7010,7010,7000,500
|
|
20240517,132200,503140030,7010,7010,7010,7010,0
|
|
20240517,132100,503140030,7010,7010,7010,7010,0
|
|
20240517,132000,503140030,7010,7010,7010,7000,52
|
|
20240517,131900,502776010,7000,7000,7000,7000,2180
|
|
20240517,131800,487516010,7000,6990,7000,6990,239
|
|
20240517,131700,485845380,6980,6980,6980,6980,1050
|
|
20240517,131600,478516380,6990,6980,6990,6980,554
|
|
20240517,131500,474649450,6970,6970,6970,6970,50
|
|
20240517,131400,474300950,6970,6970,6970,6970,3
|
|
20240517,131300,474280040,6970,6980,6980,6970,337
|
|
20240517,131200,471928280,6970,6970,6970,6970,1050
|
|
20240517,131100,464609780,6970,6970,6970,6970,3
|
|
20240517,131000,464588870,6970,6990,6990,6970,2939
|
|
20240517,130900,444084140,6980,6980,6980,6980,53
|
|
20240517,130800,443714200,6980,7000,7000,6980,444
|
|
20240517,130700,440608290,6990,7000,7000,6990,2000
|
|
20240517,130600,426627840,7000,7000,7000,7000,166
|
|
20240517,130500,425465840,7010,7010,7010,7010,0
|
|
20240517,130400,425465840,7010,7000,7010,7000,150
|
|
20240517,130300,424414840,7010,7010,7010,7010,286
|
|
20240517,130200,422409980,7000,7000,7000,7000,387
|
|
20240517,130100,419700980,7000,7000,7000,7000,50
|
|
20240517,130000,419350980,7000,7000,7000,7000,15
|
|
20240517,125900,419245980,7000,7000,7000,7000,0
|
|
20240517,125800,419245980,7000,7010,7010,7000,350
|
|
20240517,125700,416792980,7010,7010,7010,7010,1
|
|
20240517,125600,416785970,7000,7000,7000,7000,61
|
|
20240517,125500,416358970,7010,7010,7010,7010,1
|
|
20240517,125400,416351960,7000,7000,7000,7000,109
|
|
20240517,125300,415588960,7000,7010,7010,7000,336
|
|
20240517,125200,413234100,7000,7000,7000,7000,0
|
|
20240517,125100,413234100,7000,7000,7000,7000,0
|
|
20240517,125000,413234100,7000,7010,7010,7000,51
|
|
20240517,124900,412877090,7000,7000,7000,7000,0
|
|
20240517,124800,412877090,7000,7010,7010,7000,335
|
|
20240517,124700,410529240,7000,7000,7000,7000,0
|
|
20240517,124600,410529240,7000,7000,7000,7000,0
|
|
20240517,124500,410529240,7000,7000,7000,7000,50
|
|
20240517,124400,410179240,7010,7010,7010,7010,0
|
|
20240517,124300,410179240,7010,7010,7010,7010,286
|
|
20240517,124200,408174380,7000,7000,7000,7000,50
|
|
20240517,124100,407824380,7000,7000,7000,7000,0
|
|
20240517,124000,407824380,7000,7000,7000,7000,50
|
|
20240517,123900,407474380,7010,7010,7010,7010,0
|
|
20240517,123800,407474380,7010,7010,7010,7010,286
|
|
20240517,123700,405469520,7000,7000,7000,7000,51
|
|
20240517,123600,405112520,7010,7010,7010,7010,0
|
|
20240517,123500,405112520,7010,7010,7010,7010,0
|
|
20240517,123400,405112520,7010,7010,7010,7010,36
|
|
20240517,123300,404860160,7010,7020,7020,7010,290
|
|
20240517,123200,402824410,7010,7010,7010,7010,50
|
|
20240517,123100,402473910,7020,7020,7020,7010,58
|
|
20240517,123000,402067250,7020,7010,7020,7010,414
|
|
20240517,122900,399165100,7010,7010,7010,7010,50
|
|
20240517,122800,398814600,7010,7010,7020,7010,1279
|
|
20240517,122700,389848800,7000,7000,7000,7000,0
|
|
20240517,122600,389848800,7000,7000,7000,7000,50
|
|
20240517,122500,389498800,7010,7010,7010,7010,0
|
|
20240517,122400,389498800,7010,7010,7020,7010,155
|
|
20240517,122300,388412240,7010,7020,7020,7010,294
|
|
20240517,122200,386348440,7010,7010,7010,7010,0
|
|
20240517,122100,386348440,7010,7010,7020,7010,52
|
|
20240517,122000,385983910,7020,7010,7020,7010,294
|
|
20240517,121900,383922960,7010,7010,7010,7010,0
|
|
20240517,121800,383922960,7010,7020,7020,7010,356
|
|
20240517,121700,381424540,7020,7020,7020,7020,1
|
|
20240517,121600,381417520,7010,7010,7010,7010,50
|
|
20240517,121500,381067020,7010,7010,7010,7010,0
|
|
20240517,121400,381067020,7010,7010,7010,7010,100
|
|
20240517,121300,380366020,7010,7010,7010,7010,81
|
|
20240517,121200,379798210,7000,7000,7000,7000,0
|
|
20240517,121100,379798210,7000,7000,7000,7000,12
|
|
20240517,121000,379714210,7000,7000,7000,7000,355
|
|
20240517,120900,377229210,7000,7000,7000,7000,4
|
|
20240517,120800,377201210,7010,7010,7010,7010,286
|
|
20240517,120700,375196350,7000,7000,7000,7000,0
|
|
20240517,120600,375196350,7000,7000,7000,7000,0
|
|
20240517,120500,375196350,7000,7000,7000,7000,50
|
|
20240517,120400,374846350,7000,7000,7000,7000,0
|
|
20240517,120300,374846350,7000,7010,7010,7000,730
|
|
20240517,120200,369732050,7000,7000,7000,7000,50
|
|
20240517,120100,369382050,7000,7000,7000,7000,0
|
|
20240517,120000,369382050,7000,7000,7000,7000,250
|
|
20240517,115900,367632050,7000,7000,7000,7000,10
|
|
20240517,115800,367562050,7000,7010,7010,7000,301
|
|
20240517,115700,365452200,7000,7000,7000,7000,50
|
|
20240517,115600,365102200,7000,7000,7000,7000,100
|
|
20240517,115500,364402200,7010,7010,7010,7010,1
|
|
20240517,115400,364395190,7000,7000,7000,7000,50
|
|
20240517,115300,364045190,7000,7010,7010,7000,330
|
|
20240517,115200,361732330,7010,7010,7010,7010,1
|
|
20240517,115100,361725320,7000,7000,7010,7000,133
|
|
20240517,115000,360794310,7010,7000,7010,7000,127
|
|
20240517,114900,359905300,7000,7000,7000,7000,272
|
|
20240517,114800,358001300,7010,7010,7010,7010,286
|
|
20240517,114700,355996440,7000,7000,7000,7000,0
|
|
20240517,114600,355996440,7000,7000,7000,7000,82
|
|
20240517,114500,355422440,7000,7000,7000,7000,0
|
|
20240517,114400,355422440,7000,7000,7000,7000,0
|
|
20240517,114300,355422440,7000,7010,7010,7000,336
|
|
20240517,114200,353067580,7000,7000,7000,7000,377
|
|
20240517,114100,350428580,7000,7000,7000,7000,367
|
|
20240517,114000,347859580,7000,7000,7000,7000,72
|
|
20240517,113900,347355580,7010,7010,7010,7010,0
|
|
20240517,113800,347355580,7010,7010,7020,7010,286
|
|
20240517,113700,345350710,7000,7000,7000,7000,0
|
|
20240517,113600,345350710,7000,7000,7010,7000,16
|
|
20240517,113500,345238660,7000,7000,7000,7000,50
|
|
20240517,113400,344888660,7000,7000,7000,7000,0
|
|
20240517,113300,344888660,7000,7010,7010,7000,336
|
|
20240517,113200,342533800,7010,7010,7010,7010,0
|
|
20240517,113100,342533800,7010,7010,7010,7010,1
|
|
20240517,113000,342526790,7000,7000,7000,7000,55
|
|
20240517,112900,342141790,7020,7020,7020,7020,1
|
|
20240517,112800,342134770,7010,7010,7010,7010,286
|
|
20240517,112700,340129910,7000,7000,7010,7000,78
|
|
20240517,112600,339583900,7000,7000,7000,7000,1
|
|
20240517,112500,339576900,7010,7000,7010,7000,56
|
|
20240517,112400,339184880,7000,7000,7000,7000,0
|
|
20240517,112300,339184880,7000,7000,7000,7000,16
|
|
20240517,112200,339072880,6990,6990,6990,6990,50
|
|
20240517,112100,338723380,6990,7010,7010,6990,4050
|
|
20240517,112000,310389560,7010,7000,7010,7000,62
|
|
20240517,111900,309955550,7000,7000,7000,7000,50
|
|
20240517,111800,309605550,7010,7010,7010,7010,286
|
|
20240517,111700,307600690,7000,7000,7000,7000,50
|
|
20240517,111600,307250690,7000,7000,7000,7000,0
|
|
20240517,111500,307250690,7000,7000,7000,7000,0
|
|
20240517,111400,307250690,7000,7000,7000,7000,50
|
|
20240517,111300,306900690,7010,7010,7010,7010,286
|
|
20240517,111200,304895830,7000,7000,7000,7000,0
|
|
20240517,111100,304895830,7000,7000,7000,7000,50
|
|
20240517,111000,304545830,7000,7000,7000,7000,600
|
|
20240517,110900,300345830,7000,7000,7000,7000,350
|
|
20240517,110800,297895830,7010,7010,7010,7010,286
|
|
20240517,110700,295890970,7010,7010,7010,7010,0
|
|
20240517,110600,295890970,7010,7010,7010,7000,52
|
|
20240517,110500,295526950,7000,7000,7000,7000,0
|
|
20240517,110400,295526950,7000,7000,7000,7000,0
|
|
20240517,110300,295526950,7000,7010,7010,7000,335
|
|
20240517,110200,293179100,7000,6990,7000,6990,109
|
|
20240517,110100,292416140,7000,7000,7000,7000,600
|
|
20240517,110000,288216140,7000,7000,7000,7000,0
|
|
20240517,105900,288216140,7000,7000,7000,7000,270
|
|
20240517,105800,286326140,7000,6990,7000,6990,1475
|
|
20240517,105700,276002590,6980,6980,6980,6980,2
|
|
20240517,105600,275988630,6980,6980,6980,6980,34
|
|
20240517,105500,275751310,6980,6980,6980,6980,54
|
|
20240517,105400,275374390,7000,7000,7000,7000,0
|
|
20240517,105300,275374390,7000,6990,7000,6980,328
|
|
20240517,105200,273082050,6980,6980,6980,6980,10
|
|
20240517,105100,273012250,6990,6980,6990,6980,26
|
|
20240517,105000,272830760,6980,6990,6990,6980,295
|
|
20240517,104900,270768790,6990,6990,7000,6990,150
|
|
20240517,104800,269720260,6990,7000,7000,6990,311
|
|
20240517,104700,267543510,6990,7010,7010,6990,175
|
|
20240517,104600,266320240,7000,7000,7000,7000,607
|
|
20240517,104500,262071240,7000,7000,7000,7000,50
|
|
20240517,104400,261721240,7010,7010,7010,7010,286
|
|
20240517,104300,259716380,7000,7000,7000,7000,0
|
|
20240517,104200,259716380,7000,7010,7010,7000,67
|
|
20240517,104100,259247210,7010,7010,7010,7010,0
|
|
20240517,104000,259247210,7010,7010,7010,7010,44
|
|
20240517,103900,258938770,7010,7010,7010,7010,25
|
|
20240517,103800,258763520,7010,7010,7010,7010,660
|
|
20240517,103700,254136920,7000,7000,7000,7000,130
|
|
20240517,103600,253226920,7000,7000,7000,7000,0
|
|
20240517,103500,253226920,7000,6990,7000,6990,2200
|
|
20240517,103400,237830920,7000,6980,7000,6980,1250
|
|
20240517,103300,229086920,6990,6990,6990,6990,286
|
|
20240517,103200,227087780,6980,6980,6980,6980,20
|
|
20240517,103100,226948180,6980,6970,6980,6970,179
|
|
20240517,103000,225699690,6980,6980,6980,6980,72
|
|
20240517,102900,225197130,6970,6970,6970,6970,0
|
|
20240517,102800,225197130,6970,6970,6980,6970,345
|
|
20240517,102700,222791740,6970,6960,6970,6960,75
|
|
20240517,102600,222269240,6960,6960,6960,6960,389
|
|
20240517,102500,219561800,6970,6970,6970,6970,297
|
|
20240517,102400,217491710,6970,6970,6970,6960,1112
|
|
20240517,102300,209752000,6960,6970,6970,6960,385
|
|
20240517,102200,207069540,6960,6980,6980,6960,7077
|
|
20240517,102100,157776600,6980,6980,6990,6980,1332
|
|
20240517,102000,148478740,6980,6990,6990,6980,1918
|
|
20240517,101900,135091050,6980,6990,6990,6980,1294
|
|
20240517,101800,126055990,7000,7010,7010,6990,2686
|
|
20240517,101700,107273630,7000,7000,7000,7000,0
|
|
20240517,101600,107273630,7000,7000,7000,7000,32
|
|
20240517,101500,107049630,6990,6990,6990,6990,87
|
|
20240517,101400,106441500,7010,7010,7010,7010,0
|
|
20240517,101300,106441500,7010,7000,7010,7000,296
|
|
20240517,101200,104368700,7000,7000,7000,6990,1436
|
|
20240517,101100,94330540,7010,7000,7010,7000,3024
|
|
20240517,101000,73162480,7020,7000,7020,7000,51
|
|
20240517,100900,72805460,7040,7010,7040,7010,460
|
|
20240517,100800,69580830,7010,7030,7040,7010,307
|
|
20240517,100700,67423010,7020,7030,7030,7020,109
|
|
20240517,100600,66657330,7030,7030,7030,7020,7
|
|
20240517,100500,66608130,7020,7020,7020,7020,10
|
|
20240517,100400,66537930,7020,7020,7020,7020,50
|
|
20240517,100300,66186930,7040,7030,7040,7030,286
|
|
20240517,100200,64173720,7030,7030,7030,7030,2
|
|
20240517,100100,64159660,7020,7010,7020,7010,114
|
|
20240517,100000,63360210,7020,7010,7020,7010,61
|
|
20240517,095900,62932090,7040,7040,7040,7040,0
|
|
20240517,095800,62932090,7040,7030,7040,7030,286
|
|
20240517,095700,60920310,7030,7020,7030,7010,103
|
|
20240517,095600,60198230,7030,7010,7030,7010,18
|
|
20240517,095500,60072030,7010,7030,7040,7010,12
|
|
20240517,095400,59987860,7040,7040,7040,7010,13
|
|
20240517,095300,59896600,7020,7030,7040,7020,351
|
|
20240517,095200,57426890,7030,7030,7030,7030,7
|
|
20240517,095100,57377680,7040,7030,7040,7030,29
|
|
20240517,095000,57173800,7030,7020,7030,7020,169
|
|
20240517,094900,55987400,7030,7020,7030,7020,61
|
|
20240517,094800,55559160,7040,7030,7040,7030,287
|
|
20240517,094700,53541540,7020,7020,7020,7020,85
|
|
20240517,094600,52944840,7020,7020,7020,7020,201
|
|
20240517,094500,51533820,7030,7020,7030,7020,11
|
|
20240517,094400,51456590,7030,7030,7030,7030,0
|
|
20240517,094300,51456590,7030,7030,7040,7030,289
|
|
20240517,094200,49424910,7020,7020,7020,7020,1
|
|
20240517,094100,49417890,7020,7020,7020,7020,14
|
|
20240517,094000,49319610,7040,7040,7040,7040,3
|
|
20240517,093900,49298490,7050,7050,7050,7050,0
|
|
20240517,093800,49298490,7050,7040,7050,7040,287
|
|
20240517,093700,47277780,7040,7030,7040,7030,421
|
|
20240517,093600,44318140,7030,7030,7030,7030,118
|
|
20240517,093500,43488600,7030,7030,7030,7030,130
|
|
20240517,093400,42574700,7030,7030,7030,7030,612
|
|
20240517,093300,38272340,7050,7040,7050,7040,286
|
|
20240517,093200,36256050,7040,7040,7040,7040,1
|
|
20240517,093100,36249010,7030,7040,7040,7030,239
|
|
20240517,093000,34567840,7040,7050,7050,7040,37
|
|
20240517,092900,34307300,7050,7050,7050,7050,58
|
|
20240517,092800,33898400,7050,7050,7050,7050,228
|
|
20240517,092700,32291000,7040,7040,7040,7040,0
|
|
20240517,092600,32291000,7040,7040,7040,7040,0
|
|
20240517,092500,32291000,7040,7040,7040,7040,6
|
|
20240517,092400,32248760,7060,7060,7060,7060,0
|
|
20240517,092300,32248760,7060,7050,7060,7050,286
|
|
20240517,092200,30230090,7050,7050,7050,7050,0
|
|
20240517,092100,30230090,7050,7050,7050,7050,2256
|
|
20240517,092000,14325290,7040,7040,7040,7040,35
|
|
20240517,091900,14078890,7040,7040,7040,7040,0
|
|
20240517,091800,14078890,7040,7050,7050,7040,335
|
|
20240517,091700,11717640,7040,7040,7040,7040,0
|
|
20240517,091600,11717640,7040,7040,7040,7040,9
|
|
20240517,091500,11654280,7040,7040,7040,7040,11
|
|
20240517,091400,11576840,7040,7040,7040,7040,210
|
|
20240517,091300,10098440,7040,7040,7040,7040,77
|
|
20240517,091200,9556360,7030,7030,7030,7030,0
|
|
20240517,091100,9556360,7030,7030,7030,7030,0
|
|
20240517,091000,9556360,7030,7040,7040,7030,77
|
|
20240517,090900,9014370,7040,7040,7040,7030,95
|
|
20240517,090800,8346200,7040,7040,7050,7040,282
|
|
20240517,090700,6360910,7030,7030,7030,7030,10
|
|
20240517,090600,6290610,7030,7030,7030,7030,16
|
|
20240517,090500,6178130,7020,7020,7020,7020,101
|
|
20240517,090400,5469110,7020,7020,7020,7020,180
|
|
20240517,090300,4205510,7030,7020,7030,7020,4
|
|
20240517,090200,4177410,7010,7010,7010,7010,0
|
|
20240517,090100,4177410,7010,7010,7010,7010,19
|
|
20240517,090000,4044220,7000,7040,7040,7000,575
|