588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,184500,108181630,6600,6600,6600,6600,128
|
|
20240513,184400,108181630,6600,6600,6600,6600,0
|
|
20240513,184300,108181630,6600,6600,6600,6600,0
|
|
20240513,184200,108181630,6600,6600,6600,6600,0
|
|
20240513,184100,108181630,6600,6600,6600,6600,0
|
|
20240513,184000,108181630,6600,6600,6600,6600,0
|
|
20240513,183900,108181630,6600,6600,6600,6600,0
|
|
20240513,183800,108181630,6600,6600,6600,6600,0
|
|
20240513,183700,108181630,6600,6600,6600,6600,0
|
|
20240513,183600,108181630,6600,6600,6600,6600,0
|
|
20240513,183500,108181630,6600,6600,6600,6600,0
|
|
20240513,183400,108181630,6600,6600,6600,6600,0
|
|
20240513,183300,108181630,6600,6600,6600,6600,0
|
|
20240513,183200,108181630,6600,6600,6600,6600,0
|
|
20240513,183100,108181630,6600,6600,6600,6600,0
|
|
20240513,183000,108181630,6600,6600,6600,6600,0
|
|
20240513,182900,108181630,6600,6600,6600,6600,0
|
|
20240513,182800,108181630,6600,6600,6600,6600,0
|
|
20240513,182700,108181630,6600,6600,6600,6600,0
|
|
20240513,182600,108181630,6600,6600,6600,6600,0
|
|
20240513,182500,108181630,6600,6600,6600,6600,0
|
|
20240513,182400,108181630,6600,6600,6600,6600,0
|
|
20240513,182300,108181630,6600,6600,6600,6600,0
|
|
20240513,182200,108181630,6600,6600,6600,6600,0
|
|
20240513,182100,108181630,6600,6600,6600,6600,0
|
|
20240513,182000,108181630,6600,6600,6600,6600,0
|
|
20240513,181900,108181630,6600,6600,6600,6600,0
|
|
20240513,181800,108181630,6600,6600,6600,6600,0
|
|
20240513,181700,108181630,6600,6600,6600,6600,0
|
|
20240513,181600,108181630,6600,6600,6600,6600,0
|
|
20240513,181500,108181630,6600,6600,6600,6600,128
|
|
20240513,181400,108181630,6600,6600,6600,6600,0
|
|
20240513,181300,108181630,6600,6600,6600,6600,0
|
|
20240513,181200,108181630,6600,6600,6600,6600,0
|
|
20240513,181100,108181630,6600,6600,6600,6600,0
|
|
20240513,181000,108181630,6600,6600,6600,6600,0
|
|
20240513,180900,108181630,6600,6600,6600,6600,0
|
|
20240513,180800,108181630,6600,6600,6600,6600,0
|
|
20240513,180700,108181630,6600,6600,6600,6600,0
|
|
20240513,180600,108181630,6600,6600,6600,6600,0
|
|
20240513,180500,108181630,6600,6600,6600,6600,0
|
|
20240513,180400,108181630,6600,6600,6600,6600,0
|
|
20240513,180300,108181630,6600,6600,6600,6600,0
|
|
20240513,180200,108181630,6600,6600,6600,6600,0
|
|
20240513,180100,108181630,6600,6600,6600,6600,0
|
|
20240513,180000,108181630,6600,6600,6600,6600,0
|
|
20240513,175900,108181630,6600,6600,6600,6600,0
|
|
20240513,175800,108181630,6600,6600,6600,6600,0
|
|
20240513,175700,108181630,6600,6600,6600,6600,0
|
|
20240513,175600,108181630,6600,6600,6600,6600,0
|
|
20240513,175500,108181630,6600,6600,6600,6600,0
|
|
20240513,175400,108181630,6600,6600,6600,6600,0
|
|
20240513,175300,108181630,6600,6600,6600,6600,0
|
|
20240513,175200,108181630,6600,6600,6600,6600,0
|
|
20240513,175100,108181630,6600,6600,6600,6600,0
|
|
20240513,175000,108181630,6600,6600,6600,6600,0
|
|
20240513,174900,108181630,6600,6600,6600,6600,0
|
|
20240513,174800,108181630,6600,6600,6600,6600,0
|
|
20240513,174700,108181630,6600,6600,6600,6600,0
|
|
20240513,174600,108181630,6600,6600,6600,6600,0
|
|
20240513,174500,108181630,6600,6600,6600,6600,128
|
|
20240513,174400,108181630,6600,6600,6600,6600,0
|
|
20240513,174300,108181630,6600,6600,6600,6600,0
|
|
20240513,174200,108181630,6600,6600,6600,6600,0
|
|
20240513,174100,108181630,6600,6600,6600,6600,0
|
|
20240513,174000,108181630,6600,6600,6600,6600,0
|
|
20240513,173900,108181630,6600,6600,6600,6600,0
|
|
20240513,173800,108181630,6600,6600,6600,6600,0
|
|
20240513,173700,108181630,6600,6600,6600,6600,0
|
|
20240513,173600,108181630,6600,6600,6600,6600,0
|
|
20240513,173500,108181630,6600,6600,6600,6600,0
|
|
20240513,173400,108181630,6600,6600,6600,6600,0
|
|
20240513,173300,108181630,6600,6600,6600,6600,0
|
|
20240513,173200,108181630,6600,6600,6600,6600,0
|
|
20240513,173100,108181630,6600,6600,6600,6600,0
|
|
20240513,173000,108181630,6600,6600,6600,6600,0
|
|
20240513,172900,108181630,6600,6600,6600,6600,0
|
|
20240513,172800,108181630,6600,6600,6600,6600,0
|
|
20240513,172700,108181630,6600,6600,6600,6600,0
|
|
20240513,172600,108181630,6600,6600,6600,6600,0
|
|
20240513,172500,108181630,6600,6600,6600,6600,0
|
|
20240513,172400,108181630,6600,6600,6600,6600,0
|
|
20240513,172300,108181630,6600,6600,6600,6600,0
|
|
20240513,172200,108181630,6600,6600,6600,6600,0
|
|
20240513,172100,108181630,6600,6600,6600,6600,0
|
|
20240513,172000,108181630,6600,6600,6600,6600,0
|
|
20240513,171900,108181630,6600,6600,6600,6600,0
|
|
20240513,171800,108181630,6600,6600,6600,6600,0
|
|
20240513,171700,108181630,6600,6600,6600,6600,0
|
|
20240513,171600,108181630,6600,6600,6600,6600,0
|
|
20240513,171500,108181630,6600,6600,6600,6600,128
|
|
20240513,171400,108181630,6600,6600,6600,6600,0
|
|
20240513,171300,108181630,6600,6600,6600,6600,0
|
|
20240513,171200,108181630,6600,6600,6600,6600,0
|
|
20240513,171100,108181630,6600,6600,6600,6600,0
|
|
20240513,171000,108181630,6600,6600,6600,6600,0
|
|
20240513,170900,108181630,6600,6600,6600,6600,0
|
|
20240513,170800,108181630,6600,6600,6600,6600,0
|
|
20240513,170700,108181630,6600,6600,6600,6600,0
|
|
20240513,170600,108181630,6600,6600,6600,6600,0
|
|
20240513,170500,108181630,6600,6600,6600,6600,0
|
|
20240513,170400,108181630,6600,6600,6600,6600,0
|
|
20240513,170300,108181630,6600,6600,6600,6600,0
|
|
20240513,170200,108181630,6600,6600,6600,6600,0
|
|
20240513,170100,108181630,6600,6600,6600,6600,0
|
|
20240513,170000,108181630,6600,6600,6600,6600,0
|
|
20240513,165900,108181630,6600,6600,6600,6600,0
|
|
20240513,165800,108181630,6600,6600,6600,6600,0
|
|
20240513,165700,108181630,6600,6600,6600,6600,0
|
|
20240513,165600,108181630,6600,6600,6600,6600,0
|
|
20240513,165500,108181630,6600,6600,6600,6600,0
|
|
20240513,165400,108181630,6600,6600,6600,6600,0
|
|
20240513,165300,108181630,6600,6600,6600,6600,0
|
|
20240513,165200,108181630,6600,6600,6600,6600,0
|
|
20240513,165100,108181630,6600,6600,6600,6600,0
|
|
20240513,165000,108181630,6600,6600,6600,6600,0
|
|
20240513,164900,108181630,6600,6600,6600,6600,0
|
|
20240513,164800,108181630,6600,6600,6600,6600,0
|
|
20240513,164700,108181630,6600,6600,6600,6600,0
|
|
20240513,164600,108181630,6600,6600,6600,6600,0
|
|
20240513,164500,108181630,6600,6600,6600,6600,128
|
|
20240513,164400,108181630,6600,6600,6600,6600,0
|
|
20240513,164300,108181630,6600,6600,6600,6600,0
|
|
20240513,164200,108181630,6600,6600,6600,6600,0
|
|
20240513,164100,108181630,6600,6600,6600,6600,0
|
|
20240513,164000,108181630,6600,6600,6600,6600,0
|
|
20240513,163900,108181630,6600,6600,6600,6600,0
|
|
20240513,163800,108181630,6600,6600,6600,6600,0
|
|
20240513,163700,108181630,6600,6600,6600,6600,0
|
|
20240513,163600,108181630,6600,6600,6600,6600,0
|
|
20240513,163500,108181630,6600,6600,6600,6600,0
|
|
20240513,163400,108181630,6600,6600,6600,6600,0
|
|
20240513,163300,108181630,6600,6600,6600,6600,0
|
|
20240513,163200,108181630,6600,6600,6600,6600,0
|
|
20240513,163100,108181630,6600,6600,6600,6600,0
|
|
20240513,163000,108181630,6600,6600,6600,6600,0
|
|
20240513,162900,108181630,6600,6600,6600,6600,0
|
|
20240513,162800,108181630,6600,6600,6600,6600,0
|
|
20240513,162700,108181630,6600,6600,6600,6600,0
|
|
20240513,162600,108181630,6600,6600,6600,6600,0
|
|
20240513,162500,108181630,6600,6600,6600,6600,0
|
|
20240513,162400,108181630,6600,6600,6600,6600,0
|
|
20240513,162300,108181630,6600,6600,6600,6600,0
|
|
20240513,162200,108181630,6600,6600,6600,6600,0
|
|
20240513,162100,108181630,6600,6600,6600,6600,0
|
|
20240513,162000,108181630,6600,6600,6600,6600,0
|
|
20240513,161900,108181630,6600,6600,6600,6600,0
|
|
20240513,161800,108181630,6600,6600,6600,6600,0
|
|
20240513,161700,108181630,6600,6600,6600,6600,0
|
|
20240513,161600,108181630,6600,6600,6600,6600,0
|
|
20240513,161500,108181630,6600,6600,6600,6600,128
|
|
20240513,161400,108181630,6600,6600,6600,6600,0
|
|
20240513,161300,108181630,6600,6600,6600,6600,0
|
|
20240513,161200,108181630,6600,6600,6600,6600,0
|
|
20240513,161100,108181630,6600,6600,6600,6600,0
|
|
20240513,161000,108181630,6600,6600,6600,6600,0
|
|
20240513,160900,108181630,6600,6600,6600,6600,0
|
|
20240513,160800,108181630,6600,6600,6600,6600,0
|
|
20240513,160700,108181630,6600,6600,6600,6600,0
|
|
20240513,160600,108181630,6600,6600,6600,6600,0
|
|
20240513,160500,108181630,6600,6600,6600,6600,0
|
|
20240513,160400,108181630,6600,6600,6600,6600,0
|
|
20240513,160300,108181630,6600,6600,6600,6600,0
|
|
20240513,160200,108181630,6600,6600,6600,6600,0
|
|
20240513,160100,108181630,6600,6600,6600,6600,0
|
|
20240513,160000,108181630,6600,6600,6600,6600,0
|
|
20240513,155900,108181630,6600,6600,6600,6600,0
|
|
20240513,155800,108181630,6600,6600,6600,6600,0
|
|
20240513,155700,108181630,6600,6600,6600,6600,0
|
|
20240513,155600,108181630,6600,6600,6600,6600,0
|
|
20240513,155500,108181630,6600,6600,6600,6600,0
|
|
20240513,155400,108181630,6600,6600,6600,6600,0
|
|
20240513,155300,108181630,6600,6600,6600,6600,0
|
|
20240513,155200,108181630,6600,6600,6600,6600,0
|
|
20240513,155100,108181630,6600,6600,6600,6600,0
|
|
20240513,155000,108181630,6600,6600,6600,6600,0
|
|
20240513,154900,108181630,6600,6600,6600,6600,0
|
|
20240513,154800,108181630,6600,6600,6600,6600,0
|
|
20240513,154700,108181630,6600,6600,6600,6600,0
|
|
20240513,154600,108181630,6600,6600,6600,6600,0
|
|
20240513,154500,108181630,6600,6600,6600,6600,128
|
|
20240513,154400,108181630,6600,6600,6600,6600,0
|
|
20240513,154300,108181630,6600,6600,6600,6600,0
|
|
20240513,154200,108181630,6600,6600,6600,6600,0
|
|
20240513,154100,108181630,6600,6600,6600,6600,0
|
|
20240513,154000,108181630,6600,6600,6600,6600,0
|
|
20240513,153900,108181630,6600,6600,6600,6600,0
|
|
20240513,153800,108181630,6600,6600,6600,6600,0
|
|
20240513,153700,108181630,6600,6600,6600,6600,0
|
|
20240513,153600,108181630,6600,6600,6600,6600,0
|
|
20240513,153500,108181630,6600,6600,6600,6600,0
|
|
20240513,153400,108181630,6600,6600,6600,6600,0
|
|
20240513,153300,108181630,6600,6600,6600,6600,0
|
|
20240513,153200,108181630,6600,6600,6600,6600,0
|
|
20240513,153100,108181630,6600,6600,6600,6600,0
|
|
20240513,153000,108181630,6600,6600,6600,6600,128
|
|
20240513,152900,107336830,6600,6600,6600,6600,0
|
|
20240513,152800,107336830,6600,6600,6600,6600,0
|
|
20240513,152700,107336830,6600,6600,6600,6600,0
|
|
20240513,152600,107336830,6600,6600,6600,6600,0
|
|
20240513,152500,107336830,6600,6600,6600,6600,0
|
|
20240513,152400,107336830,6600,6600,6600,6600,0
|
|
20240513,152300,107336830,6600,6600,6600,6600,0
|
|
20240513,152200,107336830,6600,6600,6600,6600,0
|
|
20240513,152100,107336830,6600,6600,6600,6600,0
|
|
20240513,152000,107336830,6600,6600,6600,6600,0
|
|
20240513,151900,107336830,6600,6600,6600,6600,0
|
|
20240513,151800,107336830,6600,6600,6600,6600,0
|
|
20240513,151700,107336830,6600,6600,6600,6600,0
|
|
20240513,151600,107336830,6600,6590,6600,6590,82
|
|
20240513,151500,106796440,6590,6590,6590,6590,0
|
|
20240513,151400,106796440,6590,6590,6590,6590,0
|
|
20240513,151300,106796440,6590,6590,6590,6590,0
|
|
20240513,151200,106796440,6590,6590,6590,6590,0
|
|
20240513,151100,106796440,6590,6590,6590,6590,0
|
|
20240513,151000,106796440,6590,6590,6590,6590,0
|
|
20240513,150900,106796440,6590,6590,6590,6590,0
|
|
20240513,150800,106796440,6590,6590,6590,6590,0
|
|
20240513,150700,106796440,6590,6590,6590,6590,0
|
|
20240513,150600,106796440,6590,6590,6590,6590,1
|
|
20240513,150500,106789850,6570,6570,6570,6570,50
|
|
20240513,150400,106461350,6590,6590,6590,6590,0
|
|
20240513,150300,106461350,6590,6590,6590,6590,0
|
|
20240513,150200,106461350,6590,6580,6590,6580,7
|
|
20240513,150100,106415280,6580,6580,6580,6580,10
|
|
20240513,150000,106349480,6580,6580,6580,6580,0
|
|
20240513,145900,106349480,6580,6580,6580,6580,0
|
|
20240513,145800,106349480,6580,6580,6580,6580,0
|
|
20240513,145700,106349480,6580,6580,6580,6580,0
|
|
20240513,145600,106349480,6580,6580,6580,6580,1
|
|
20240513,145500,106342900,6560,6560,6560,6560,0
|
|
20240513,145400,106342900,6560,6560,6560,6560,0
|
|
20240513,145300,106342900,6560,6560,6560,6560,1
|
|
20240513,145200,106336340,6580,6580,6580,6580,0
|
|
20240513,145100,106336340,6580,6580,6580,6580,0
|
|
20240513,145000,106336340,6580,6580,6580,6580,0
|
|
20240513,144900,106336340,6580,6580,6580,6580,0
|
|
20240513,144800,106336340,6580,6580,6580,6580,0
|
|
20240513,144700,106336340,6580,6580,6580,6580,1
|
|
20240513,144600,106329760,6570,6570,6570,6570,3
|
|
20240513,144500,106310050,6590,6590,6590,6590,0
|
|
20240513,144400,106310050,6590,6590,6590,6590,0
|
|
20240513,144300,106310050,6590,6590,6590,6590,0
|
|
20240513,144200,106310050,6590,6590,6590,6590,0
|
|
20240513,144100,106310050,6590,6590,6590,6590,0
|
|
20240513,144000,106310050,6590,6590,6590,6590,0
|
|
20240513,143900,106310050,6590,6590,6590,6590,0
|
|
20240513,143800,106310050,6590,6590,6590,6590,0
|
|
20240513,143700,106310050,6590,6590,6590,6590,0
|
|
20240513,143600,106310050,6590,6590,6590,6590,0
|
|
20240513,143500,106310050,6590,6590,6590,6590,0
|
|
20240513,143400,106310050,6590,6590,6590,6590,0
|
|
20240513,143300,106310050,6590,6590,6590,6590,0
|
|
20240513,143200,106310050,6590,6590,6590,6590,0
|
|
20240513,143100,106310050,6590,6590,6590,6590,0
|
|
20240513,143000,106310050,6590,6590,6590,6590,0
|
|
20240513,142900,106310050,6590,6590,6590,6590,0
|
|
20240513,142800,106310050,6590,6590,6590,6590,0
|
|
20240513,142700,106310050,6590,6590,6590,6590,0
|
|
20240513,142600,106310050,6590,6590,6590,6590,0
|
|
20240513,142500,106310050,6590,6590,6590,6590,0
|
|
20240513,142400,106310050,6590,6590,6590,6590,0
|
|
20240513,142300,106310050,6590,6590,6590,6590,0
|
|
20240513,142200,106310050,6590,6590,6590,6590,0
|
|
20240513,142100,106310050,6590,6590,6590,6590,0
|
|
20240513,142000,106310050,6590,6590,6590,6590,0
|
|
20240513,141900,106310050,6590,6590,6590,6590,0
|
|
20240513,141800,106310050,6590,6560,6590,6560,5
|
|
20240513,141700,106277220,6590,6590,6590,6590,0
|
|
20240513,141600,106277220,6590,6590,6590,6590,0
|
|
20240513,141500,106277220,6590,6590,6590,6590,0
|
|
20240513,141400,106277220,6590,6590,6590,6590,0
|
|
20240513,141300,106277220,6590,6590,6590,6590,0
|
|
20240513,141200,106277220,6590,6570,6590,6570,19
|
|
20240513,141100,106152370,6570,6570,6570,6570,0
|
|
20240513,141000,106152370,6570,6570,6570,6570,0
|
|
20240513,140900,106152370,6570,6570,6570,6570,8
|
|
20240513,140800,106099810,6570,6570,6570,6570,11
|
|
20240513,140700,106027540,6590,6590,6590,6590,0
|
|
20240513,140600,106027540,6590,6590,6590,6590,0
|
|
20240513,140500,106027540,6590,6590,6590,6590,0
|
|
20240513,140400,106027540,6590,6590,6590,6590,0
|
|
20240513,140300,106027540,6590,6590,6590,6590,0
|
|
20240513,140200,106027540,6590,6590,6590,6590,0
|
|
20240513,140100,106027540,6590,6590,6590,6590,0
|
|
20240513,140000,106027540,6590,6590,6590,6590,0
|
|
20240513,135900,106027540,6590,6590,6590,6590,0
|
|
20240513,135800,106027540,6590,6590,6590,6590,0
|
|
20240513,135700,106027540,6590,6590,6590,6590,0
|
|
20240513,135600,106027540,6590,6590,6590,6590,0
|
|
20240513,135500,106027540,6590,6590,6590,6590,0
|
|
20240513,135400,106027540,6590,6590,6590,6590,0
|
|
20240513,135300,106027540,6590,6590,6590,6590,0
|
|
20240513,135200,106027540,6590,6590,6590,6590,0
|
|
20240513,135100,106027540,6590,6590,6590,6590,0
|
|
20240513,135000,106027540,6590,6590,6590,6590,0
|
|
20240513,134900,106027540,6590,6590,6590,6590,0
|
|
20240513,134800,106027540,6590,6580,6590,6580,2
|
|
20240513,134700,106014370,6550,6580,6580,6550,118
|
|
20240513,134600,105240510,6590,6590,6590,6590,0
|
|
20240513,134500,105240510,6590,6590,6590,6590,0
|
|
20240513,134400,105240510,6590,6590,6590,6590,0
|
|
20240513,134300,105240510,6590,6590,6590,6590,0
|
|
20240513,134200,105240510,6590,6590,6590,6590,0
|
|
20240513,134100,105240510,6590,6590,6590,6590,1
|
|
20240513,134000,105233920,6580,6580,6580,6580,60
|
|
20240513,133900,104839120,6580,6580,6580,6580,0
|
|
20240513,133800,104839120,6580,6580,6580,6580,0
|
|
20240513,133700,104839120,6580,6580,6580,6580,0
|
|
20240513,133600,104839120,6580,6580,6580,6580,0
|
|
20240513,133500,104839120,6580,6580,6580,6580,0
|
|
20240513,133400,104839120,6580,6580,6580,6580,0
|
|
20240513,133300,104839120,6580,6580,6580,6580,0
|
|
20240513,133200,104839120,6580,6580,6580,6580,0
|
|
20240513,133100,104839120,6580,6580,6580,6580,0
|
|
20240513,133000,104839120,6580,6580,6580,6580,100
|
|
20240513,132900,104181120,6580,6580,6580,6580,1
|
|
20240513,132800,104174540,6570,6570,6570,6570,100
|
|
20240513,132700,103517540,6570,6550,6570,6550,4
|
|
20240513,132600,103491310,6540,6540,6540,6530,15
|
|
20240513,132500,103393270,6550,6550,6550,6550,0
|
|
20240513,132400,103393270,6550,6550,6550,6550,0
|
|
20240513,132300,103393270,6550,6550,6550,6550,0
|
|
20240513,132200,103393270,6550,6550,6560,6550,183
|
|
20240513,132100,102193120,6540,6540,6540,6540,0
|
|
20240513,132000,102193120,6540,6540,6540,6540,0
|
|
20240513,131900,102193120,6540,6540,6540,6540,0
|
|
20240513,131800,102193120,6540,6520,6540,6520,223
|
|
20240513,131700,100735450,6520,6520,6520,6520,0
|
|
20240513,131600,100735450,6520,6520,6520,6520,0
|
|
20240513,131500,100735450,6520,6520,6520,6520,0
|
|
20240513,131400,100735450,6520,6520,6520,6520,0
|
|
20240513,131300,100735450,6520,6520,6520,6520,0
|
|
20240513,131200,100735450,6520,6520,6520,6520,0
|
|
20240513,131100,100735450,6520,6520,6520,6520,0
|
|
20240513,131000,100735450,6520,6540,6540,6520,22
|
|
20240513,130900,100591640,6560,6560,6560,6560,0
|
|
20240513,130800,100591640,6560,6560,6560,6560,0
|
|
20240513,130700,100591640,6560,6560,6560,6560,0
|
|
20240513,130600,100591640,6560,6550,6560,6550,55
|
|
20240513,130500,100231100,6560,6560,6560,6560,0
|
|
20240513,130400,100231100,6560,6560,6560,6560,0
|
|
20240513,130300,100231100,6560,6560,6560,6560,0
|
|
20240513,130200,100231100,6560,6560,6560,6560,0
|
|
20240513,130100,100231100,6560,6560,6560,6560,0
|
|
20240513,130000,100231100,6560,6560,6560,6560,0
|
|
20240513,125900,100231100,6560,6550,6560,6550,60
|
|
20240513,125800,99837720,6550,6550,6550,6550,0
|
|
20240513,125700,99837720,6550,6550,6550,6550,0
|
|
20240513,125600,99837720,6550,6550,6550,6550,0
|
|
20240513,125500,99837720,6550,6550,6550,6550,0
|
|
20240513,125400,99837720,6550,6550,6550,6550,21
|
|
20240513,125300,99700170,6520,6520,6520,6520,14
|
|
20240513,125200,99608890,6550,6550,6550,6550,0
|
|
20240513,125100,99608890,6550,6550,6550,6550,1
|
|
20240513,125000,99602340,6520,6520,6520,6520,0
|
|
20240513,124900,99602340,6520,6520,6520,6520,0
|
|
20240513,124800,99602340,6520,6540,6540,6520,164
|
|
20240513,124700,98532790,6560,6560,6560,6560,0
|
|
20240513,124600,98532790,6560,6560,6560,6560,0
|
|
20240513,124500,98532790,6560,6560,6560,6560,0
|
|
20240513,124400,98532790,6560,6560,6560,6560,0
|
|
20240513,124300,98532790,6560,6560,6560,6560,0
|
|
20240513,124200,98532790,6560,6540,6560,6540,182
|
|
20240513,124100,97342480,6530,6520,6530,6520,280
|
|
20240513,124000,95515080,6510,6510,6510,6510,0
|
|
20240513,123900,95515080,6510,6520,6520,6510,105
|
|
20240513,123800,94831370,6530,6530,6530,6530,0
|
|
20240513,123700,94831370,6530,6530,6530,6530,0
|
|
20240513,123600,94831370,6530,6530,6530,6530,212
|
|
20240513,123500,93447010,6540,6540,6540,6540,6
|
|
20240513,123400,93407770,6550,6550,6550,6550,250
|
|
20240513,123300,91770270,6550,6610,6610,6510,2827
|
|
20240513,123200,73290850,6610,6610,6610,6610,0
|
|
20240513,123100,73290850,6610,6610,6610,6610,0
|
|
20240513,123000,73290850,6610,6610,6610,6610,0
|
|
20240513,122900,73290850,6610,6610,6610,6610,0
|
|
20240513,122800,73290850,6610,6610,6610,6610,0
|
|
20240513,122700,73290850,6610,6610,6610,6610,0
|
|
20240513,122600,73290850,6610,6610,6610,6610,0
|
|
20240513,122500,73290850,6610,6610,6610,6610,0
|
|
20240513,122400,73290850,6610,6610,6610,6610,0
|
|
20240513,122300,73290850,6610,6610,6610,6610,0
|
|
20240513,122200,73290850,6610,6610,6610,6610,0
|
|
20240513,122100,73290850,6610,6610,6610,6610,0
|
|
20240513,122000,73290850,6610,6610,6610,6610,0
|
|
20240513,121900,73290850,6610,6610,6610,6610,0
|
|
20240513,121800,73290850,6610,6610,6610,6610,2
|
|
20240513,121700,73277630,6600,6600,6600,6600,922
|
|
20240513,121600,67192430,6610,6610,6610,6610,0
|
|
20240513,121500,67192430,6610,6610,6610,6610,0
|
|
20240513,121400,67192430,6610,6610,6610,6610,0
|
|
20240513,121300,67192430,6610,6610,6610,6610,0
|
|
20240513,121200,67192430,6610,6610,6610,6610,0
|
|
20240513,121100,67192430,6610,6610,6610,6610,0
|
|
20240513,121000,67192430,6610,6620,6620,6610,34
|
|
20240513,120900,66967550,6620,6620,6620,6620,0
|
|
20240513,120800,66967550,6620,6620,6620,6620,200
|
|
20240513,120700,65643550,6610,6610,6610,6610,0
|
|
20240513,120600,65643550,6610,6610,6610,6610,0
|
|
20240513,120500,65643550,6610,6610,6610,6610,0
|
|
20240513,120400,65643550,6610,6610,6610,6610,0
|
|
20240513,120300,65643550,6610,6610,6610,6610,0
|
|
20240513,120200,65643550,6610,6610,6610,6610,0
|
|
20240513,120100,65643550,6610,6610,6610,6610,0
|
|
20240513,120000,65643550,6610,6610,6610,6610,0
|
|
20240513,115900,65643550,6610,6610,6610,6610,0
|
|
20240513,115800,65643550,6610,6610,6610,6610,0
|
|
20240513,115700,65643550,6610,6610,6610,6610,0
|
|
20240513,115600,65643550,6610,6610,6610,6610,0
|
|
20240513,115500,65643550,6610,6610,6610,6610,0
|
|
20240513,115400,65643550,6610,6610,6610,6610,0
|
|
20240513,115300,65643550,6610,6610,6610,6610,0
|
|
20240513,115200,65643550,6610,6610,6610,6610,0
|
|
20240513,115100,65643550,6610,6610,6610,6610,0
|
|
20240513,115000,65643550,6610,6610,6610,6610,0
|
|
20240513,114900,65643550,6610,6610,6610,6610,0
|
|
20240513,114800,65643550,6610,6610,6610,6610,46
|
|
20240513,114700,65339490,6620,6620,6620,6620,0
|
|
20240513,114600,65339490,6620,6620,6620,6620,0
|
|
20240513,114500,65339490,6620,6620,6620,6620,0
|
|
20240513,114400,65339490,6620,6620,6620,6620,0
|
|
20240513,114300,65339490,6620,6620,6620,6620,0
|
|
20240513,114200,65339490,6620,6620,6620,6620,0
|
|
20240513,114100,65339490,6620,6620,6620,6620,1
|
|
20240513,114000,65332870,6620,6620,6620,6620,0
|
|
20240513,113900,65332870,6620,6620,6620,6620,0
|
|
20240513,113800,65332870,6620,6620,6620,6620,0
|
|
20240513,113700,65332870,6620,6620,6620,6620,0
|
|
20240513,113600,65332870,6620,6620,6620,6620,0
|
|
20240513,113500,65332870,6620,6620,6620,6620,0
|
|
20240513,113400,65332870,6620,6620,6620,6620,0
|
|
20240513,113300,65332870,6620,6620,6620,6620,0
|
|
20240513,113200,65332870,6620,6620,6620,6620,0
|
|
20240513,113100,65332870,6620,6620,6620,6620,8
|
|
20240513,113000,65279910,6610,6610,6610,6610,5
|
|
20240513,112900,65246860,6610,6610,6610,6610,0
|
|
20240513,112800,65246860,6610,6610,6610,6610,0
|
|
20240513,112700,65246860,6610,6610,6610,6610,0
|
|
20240513,112600,65246860,6610,6610,6610,6610,0
|
|
20240513,112500,65246860,6610,6610,6610,6610,0
|
|
20240513,112400,65246860,6610,6610,6610,6610,0
|
|
20240513,112300,65246860,6610,6610,6610,6610,0
|
|
20240513,112200,65246860,6610,6610,6610,6610,0
|
|
20240513,112100,65246860,6610,6610,6610,6610,0
|
|
20240513,112000,65246860,6610,6610,6610,6610,46
|
|
20240513,111900,64942800,6620,6620,6620,6620,0
|
|
20240513,111800,64942800,6620,6620,6620,6620,0
|
|
20240513,111700,64942800,6620,6620,6620,6620,0
|
|
20240513,111600,64942800,6620,6620,6620,6620,0
|
|
20240513,111500,64942800,6620,6620,6620,6620,0
|
|
20240513,111400,64942800,6620,6620,6620,6620,0
|
|
20240513,111300,64942800,6620,6620,6620,6620,0
|
|
20240513,111200,64942800,6620,6620,6620,6620,0
|
|
20240513,111100,64942800,6620,6620,6620,6620,0
|
|
20240513,111000,64942800,6620,6620,6620,6620,14
|
|
20240513,110900,64850120,6610,6610,6610,6610,0
|
|
20240513,110800,64850120,6610,6610,6610,6610,0
|
|
20240513,110700,64850120,6610,6610,6610,6610,0
|
|
20240513,110600,64850120,6610,6610,6610,6610,0
|
|
20240513,110500,64850120,6610,6610,6610,6610,0
|
|
20240513,110400,64850120,6610,6610,6610,6610,17
|
|
20240513,110300,64737750,6610,6610,6610,6610,734
|
|
20240513,110200,59886010,6630,6630,6630,6630,0
|
|
20240513,110100,59886010,6630,6630,6630,6630,0
|
|
20240513,110000,59886010,6630,6630,6630,6630,0
|
|
20240513,105900,59886010,6630,6630,6630,6630,0
|
|
20240513,105800,59886010,6630,6630,6630,6630,0
|
|
20240513,105700,59886010,6630,6630,6630,6630,0
|
|
20240513,105600,59886010,6630,6630,6630,6630,0
|
|
20240513,105500,59886010,6630,6630,6630,6630,0
|
|
20240513,105400,59886010,6630,6630,6630,6630,0
|
|
20240513,105300,59886010,6630,6630,6630,6630,0
|
|
20240513,105200,59886010,6630,6630,6630,6630,0
|
|
20240513,105100,59886010,6630,6630,6630,6630,0
|
|
20240513,105000,59886010,6630,6630,6630,6630,0
|
|
20240513,104900,59886010,6630,6630,6630,6630,0
|
|
20240513,104800,59886010,6630,6630,6630,6630,2
|
|
20240513,104700,59872750,6630,6630,6630,6630,0
|
|
20240513,104600,59872750,6630,6630,6630,6630,0
|
|
20240513,104500,59872750,6630,6630,6630,6630,0
|
|
20240513,104400,59872750,6630,6630,6630,6630,48
|
|
20240513,104300,59554510,6630,6630,6630,6630,0
|
|
20240513,104200,59554510,6630,6630,6630,6630,0
|
|
20240513,104100,59554510,6630,6630,6630,6630,0
|
|
20240513,104000,59554510,6630,6630,6630,6630,0
|
|
20240513,103900,59554510,6630,6630,6630,6630,0
|
|
20240513,103800,59554510,6630,6620,6630,6620,2463
|
|
20240513,103700,43242590,6620,6620,6620,6620,0
|
|
20240513,103600,43242590,6620,6620,6620,6620,0
|
|
20240513,103500,43242590,6620,6620,6620,6620,0
|
|
20240513,103400,43242590,6620,6620,6620,6620,0
|
|
20240513,103300,43242590,6620,6620,6620,6620,0
|
|
20240513,103200,43242590,6620,6620,6620,6620,0
|
|
20240513,103100,43242590,6620,6620,6620,6620,0
|
|
20240513,103000,43242590,6620,6620,6620,6620,0
|
|
20240513,102900,43242590,6620,6620,6620,6620,0
|
|
20240513,102800,43242590,6620,6620,6620,6620,0
|
|
20240513,102700,43242590,6620,6620,6620,6620,0
|
|
20240513,102600,43242590,6620,6620,6620,6620,0
|
|
20240513,102500,43242590,6620,6620,6620,6620,0
|
|
20240513,102400,43242590,6620,6620,6620,6620,0
|
|
20240513,102300,43242590,6620,6620,6620,6620,0
|
|
20240513,102200,43242590,6620,6620,6620,6620,0
|
|
20240513,102100,43242590,6620,6620,6620,6620,0
|
|
20240513,102000,43242590,6620,6620,6620,6620,0
|
|
20240513,101900,43242590,6620,6620,6620,6620,0
|
|
20240513,101800,43242590,6620,6620,6620,6620,0
|
|
20240513,101700,43242590,6620,6620,6620,6620,0
|
|
20240513,101600,43242590,6620,6620,6620,6620,300
|
|
20240513,101500,41256590,6610,6610,6610,6610,0
|
|
20240513,101400,41256590,6610,6610,6610,6610,20
|
|
20240513,101300,41124390,6610,6610,6610,6610,40
|
|
20240513,101200,40859990,6610,6610,6610,6610,0
|
|
20240513,101100,40859990,6610,6610,6610,6610,0
|
|
20240513,101000,40859990,6610,6620,6620,6610,313
|
|
20240513,100900,38790920,6620,6620,6620,6620,885
|
|
20240513,100800,32932220,6630,6620,6630,6620,10
|
|
20240513,100700,32865990,6630,6630,6630,6630,0
|
|
20240513,100600,32865990,6630,6630,6630,6630,0
|
|
20240513,100500,32865990,6630,6630,6630,6630,6
|
|
20240513,100400,32826210,6630,6630,6630,6630,1
|
|
20240513,100300,32819580,6630,6630,6630,6630,0
|
|
20240513,100200,32819580,6630,6630,6630,6630,0
|
|
20240513,100100,32819580,6630,6630,6630,6630,0
|
|
20240513,100000,32819580,6630,6630,6630,6630,0
|
|
20240513,095900,32819580,6630,6630,6630,6630,0
|
|
20240513,095800,32819580,6630,6630,6630,6630,0
|
|
20240513,095700,32819580,6630,6630,6630,6630,0
|
|
20240513,095600,32819580,6630,6630,6630,6630,0
|
|
20240513,095500,32819580,6630,6630,6630,6630,0
|
|
20240513,095400,32819580,6630,6630,6630,6630,0
|
|
20240513,095300,32819580,6630,6630,6630,6630,0
|
|
20240513,095200,32819580,6630,6630,6630,6630,24
|
|
20240513,095100,32660460,6630,6630,6630,6630,0
|
|
20240513,095000,32660460,6630,6630,6630,6630,0
|
|
20240513,094900,32660460,6630,6630,6630,6630,8
|
|
20240513,094800,32607420,6630,6630,6630,6630,0
|
|
20240513,094700,32607420,6630,6630,6630,6630,0
|
|
20240513,094600,32607420,6630,6630,6630,6630,0
|
|
20240513,094500,32607420,6630,6640,6640,6630,42
|
|
20240513,094400,32328760,6640,6640,6640,6640,22
|
|
20240513,094300,32182680,6630,6630,6630,6630,30
|
|
20240513,094200,31983780,6640,6640,6640,6640,0
|
|
20240513,094100,31983780,6640,6640,6640,6640,26
|
|
20240513,094000,31811140,6640,6640,6640,6640,291
|
|
20240513,093900,29878900,6630,6630,6630,6630,0
|
|
20240513,093800,29878900,6630,6630,6630,6630,0
|
|
20240513,093700,29878900,6630,6630,6630,6630,0
|
|
20240513,093600,29878900,6630,6630,6630,6630,113
|
|
20240513,093500,29129710,6620,6620,6620,6620,0
|
|
20240513,093400,29129710,6620,6620,6620,6620,0
|
|
20240513,093300,29129710,6620,6610,6620,6610,3322
|
|
20240513,093200,7160250,6610,6610,6610,6610,0
|
|
20240513,093100,7160250,6610,6610,6610,6610,0
|
|
20240513,093000,7160250,6610,6610,6610,6610,0
|
|
20240513,092900,7160250,6610,6610,6610,6610,77
|
|
20240513,092800,6651280,6610,6610,6610,6610,0
|
|
20240513,092700,6651280,6610,6610,6610,6610,0
|
|
20240513,092600,6651280,6610,6610,6610,6610,0
|
|
20240513,092500,6651280,6610,6610,6610,6610,0
|
|
20240513,092400,6651280,6610,6610,6610,6610,0
|
|
20240513,092300,6651280,6610,6610,6610,6610,389
|
|
20240513,092200,4079990,6610,6610,6610,6610,0
|
|
20240513,092100,4079990,6610,6610,6610,6610,0
|
|
20240513,092000,4079990,6610,6610,6610,6610,0
|
|
20240513,091900,4079990,6610,6610,6610,6610,0
|
|
20240513,091800,4079990,6610,6610,6610,6610,0
|
|
20240513,091700,4079990,6610,6610,6610,6610,152
|
|
20240513,091600,3075270,6620,6620,6620,6620,0
|
|
20240513,091500,3075270,6620,6620,6620,6620,0
|
|
20240513,091400,3075270,6620,6620,6620,6620,0
|
|
20240513,091300,3075270,6620,6620,6620,6620,0
|
|
20240513,091200,3075270,6620,6620,6620,6620,0
|
|
20240513,091100,3075270,6620,6620,6620,6620,1
|
|
20240513,091000,3068650,6620,6630,6630,6620,117
|
|
20240513,090900,2293960,6620,6620,6620,6620,0
|
|
20240513,090800,2293960,6620,6620,6620,6620,0
|
|
20240513,090700,2293960,6620,6620,6620,6620,0
|
|
20240513,090600,2293960,6620,6620,6620,6620,0
|
|
20240513,090500,2293960,6620,6630,6630,6620,79
|
|
20240513,090400,1770210,6630,6630,6630,6630,0
|
|
20240513,090300,1770210,6630,6630,6630,6630,0
|
|
20240513,090200,1770210,6630,6630,6630,6630,0
|
|
20240513,090100,1770210,6630,6630,6630,6630,0
|
|
20240513,090000,1770210,6630,6630,6630,6630,267
|