591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,184800,6711640780,9700,9700,9700,9700,8914
|
|
20240508,184700,6711640780,9700,9700,9700,9700,0
|
|
20240508,184600,6711640780,9700,9700,9700,9700,0
|
|
20240508,184500,6711640780,9700,9700,9700,9700,0
|
|
20240508,184400,6711640780,9700,9700,9700,9700,0
|
|
20240508,184300,6711640780,9700,9700,9700,9700,0
|
|
20240508,184200,6711640780,9700,9700,9700,9700,0
|
|
20240508,184100,6711640780,9700,9700,9700,9700,0
|
|
20240508,184000,6711640780,9700,9700,9700,9700,0
|
|
20240508,183900,6711640780,9700,9700,9700,9700,0
|
|
20240508,183800,6711640780,9700,9700,9700,9700,0
|
|
20240508,183700,6711640780,9700,9700,9700,9700,0
|
|
20240508,183600,6711640780,9700,9700,9700,9700,0
|
|
20240508,183500,6711640780,9700,9700,9700,9700,0
|
|
20240508,183400,6711640780,9700,9700,9700,9700,0
|
|
20240508,183300,6711640780,9700,9700,9700,9700,0
|
|
20240508,183200,6711640780,9700,9700,9700,9700,0
|
|
20240508,183100,6711640780,9700,9700,9700,9700,0
|
|
20240508,183000,6711640780,9700,9700,9700,9700,0
|
|
20240508,182900,6711640780,9700,9700,9700,9700,0
|
|
20240508,182800,6711640780,9700,9700,9700,9700,0
|
|
20240508,182700,6711640780,9700,9700,9700,9700,0
|
|
20240508,182600,6711640780,9700,9700,9700,9700,0
|
|
20240508,182500,6711640780,9700,9700,9700,9700,0
|
|
20240508,182400,6711640780,9700,9700,9700,9700,0
|
|
20240508,182300,6711640780,9700,9700,9700,9700,0
|
|
20240508,182200,6711640780,9700,9700,9700,9700,0
|
|
20240508,182100,6711640780,9700,9700,9700,9700,0
|
|
20240508,182000,6711640780,9700,9700,9700,9700,0
|
|
20240508,181900,6711640780,9700,9700,9700,9700,0
|
|
20240508,181800,6711640780,9700,9700,9700,9700,8914
|
|
20240508,181700,6711640780,9700,9700,9700,9700,0
|
|
20240508,181600,6711640780,9700,9700,9700,9700,0
|
|
20240508,181500,6711640780,9700,9700,9700,9700,0
|
|
20240508,181400,6711640780,9700,9700,9700,9700,0
|
|
20240508,181300,6711640780,9700,9700,9700,9700,0
|
|
20240508,181200,6711640780,9700,9700,9700,9700,0
|
|
20240508,181100,6711640780,9700,9700,9700,9700,0
|
|
20240508,181000,6711640780,9700,9700,9700,9700,0
|
|
20240508,180900,6711640780,9700,9700,9700,9700,0
|
|
20240508,180800,6711640780,9700,9700,9700,9700,0
|
|
20240508,180700,6711640780,9700,9700,9700,9700,0
|
|
20240508,180600,6711640780,9700,9700,9700,9700,0
|
|
20240508,180500,6711640780,9700,9700,9700,9700,0
|
|
20240508,180400,6711640780,9700,9700,9700,9700,0
|
|
20240508,180300,6711640780,9700,9700,9700,9700,0
|
|
20240508,180200,6711640780,9700,9700,9700,9700,0
|
|
20240508,180100,6711640780,9700,9700,9700,9700,0
|
|
20240508,180000,6711640780,9700,9700,9700,9700,0
|
|
20240508,175900,6711640780,9700,9700,9700,9700,0
|
|
20240508,175800,6711640780,9700,9700,9700,9700,0
|
|
20240508,175700,6711640780,9700,9700,9700,9700,0
|
|
20240508,175600,6711640780,9700,9700,9700,9700,0
|
|
20240508,175500,6711640780,9700,9700,9700,9700,0
|
|
20240508,175400,6711640780,9700,9700,9700,9700,0
|
|
20240508,175300,6711640780,9700,9700,9700,9700,0
|
|
20240508,175200,6711640780,9700,9700,9700,9700,0
|
|
20240508,175100,6711640780,9700,9700,9700,9700,0
|
|
20240508,175000,6711640780,9700,9700,9700,9700,0
|
|
20240508,174900,6711640780,9700,9700,9700,9700,0
|
|
20240508,174800,6711640780,9700,9700,9700,9700,8914
|
|
20240508,174700,6711640780,9700,9700,9700,9700,0
|
|
20240508,174600,6711640780,9700,9700,9700,9700,0
|
|
20240508,174500,6711640780,9700,9700,9700,9700,0
|
|
20240508,174400,6711640780,9700,9700,9700,9700,0
|
|
20240508,174300,6711640780,9700,9700,9700,9700,0
|
|
20240508,174200,6711640780,9700,9700,9700,9700,0
|
|
20240508,174100,6711640780,9700,9700,9700,9700,0
|
|
20240508,174000,6711640780,9700,9700,9700,9700,0
|
|
20240508,173900,6711640780,9700,9700,9700,9700,0
|
|
20240508,173800,6711640780,9700,9700,9700,9700,0
|
|
20240508,173700,6711640780,9700,9700,9700,9700,0
|
|
20240508,173600,6711640780,9700,9700,9700,9700,0
|
|
20240508,173500,6711640780,9700,9700,9700,9700,0
|
|
20240508,173400,6711640780,9700,9700,9700,9700,0
|
|
20240508,173300,6711640780,9700,9700,9700,9700,0
|
|
20240508,173200,6711640780,9700,9700,9700,9700,0
|
|
20240508,173100,6711640780,9700,9700,9700,9700,0
|
|
20240508,173000,6711640780,9700,9700,9700,9700,0
|
|
20240508,172900,6711640780,9700,9700,9700,9700,0
|
|
20240508,172800,6711640780,9700,9700,9700,9700,0
|
|
20240508,172700,6711640780,9700,9700,9700,9700,0
|
|
20240508,172600,6711640780,9700,9700,9700,9700,0
|
|
20240508,172500,6711640780,9700,9700,9700,9700,0
|
|
20240508,172400,6711640780,9700,9700,9700,9700,0
|
|
20240508,172300,6711640780,9700,9700,9700,9700,0
|
|
20240508,172200,6711640780,9700,9700,9700,9700,0
|
|
20240508,172100,6711640780,9700,9700,9700,9700,0
|
|
20240508,172000,6711640780,9700,9700,9700,9700,0
|
|
20240508,171900,6711640780,9700,9700,9700,9700,0
|
|
20240508,171800,6711640780,9700,9700,9700,9700,8914
|
|
20240508,171700,6711640780,9700,9700,9700,9700,0
|
|
20240508,171600,6711640780,9700,9700,9700,9700,0
|
|
20240508,171500,6711640780,9700,9700,9700,9700,0
|
|
20240508,171400,6711640780,9700,9700,9700,9700,0
|
|
20240508,171300,6711640780,9700,9700,9700,9700,0
|
|
20240508,171200,6711640780,9700,9700,9700,9700,0
|
|
20240508,171100,6711640780,9700,9700,9700,9700,0
|
|
20240508,171000,6711640780,9700,9700,9700,9700,0
|
|
20240508,170900,6711640780,9700,9700,9700,9700,0
|
|
20240508,170800,6711640780,9700,9700,9700,9700,0
|
|
20240508,170700,6711640780,9700,9700,9700,9700,0
|
|
20240508,170600,6711640780,9700,9700,9700,9700,0
|
|
20240508,170500,6711640780,9700,9700,9700,9700,0
|
|
20240508,170400,6711640780,9700,9700,9700,9700,0
|
|
20240508,170300,6711640780,9700,9700,9700,9700,0
|
|
20240508,170200,6711640780,9700,9700,9700,9700,0
|
|
20240508,170100,6711640780,9700,9700,9700,9700,0
|
|
20240508,170000,6711640780,9700,9700,9700,9700,0
|
|
20240508,165900,6711640780,9700,9700,9700,9700,0
|
|
20240508,165800,6711640780,9700,9700,9700,9700,0
|
|
20240508,165700,6711640780,9700,9700,9700,9700,0
|
|
20240508,165600,6711640780,9700,9700,9700,9700,0
|
|
20240508,165500,6711640780,9700,9700,9700,9700,0
|
|
20240508,165400,6711640780,9700,9700,9700,9700,0
|
|
20240508,165300,6711640780,9700,9700,9700,9700,0
|
|
20240508,165200,6711640780,9700,9700,9700,9700,0
|
|
20240508,165100,6711640780,9700,9700,9700,9700,0
|
|
20240508,165000,6711640780,9700,9700,9700,9700,0
|
|
20240508,164900,6711640780,9700,9700,9700,9700,0
|
|
20240508,164800,6711640780,9700,9700,9700,9700,8914
|
|
20240508,164700,6711640780,9700,9700,9700,9700,0
|
|
20240508,164600,6711640780,9700,9700,9700,9700,0
|
|
20240508,164500,6711640780,9700,9700,9700,9700,0
|
|
20240508,164400,6711640780,9700,9700,9700,9700,0
|
|
20240508,164300,6711640780,9700,9700,9700,9700,0
|
|
20240508,164200,6711640780,9700,9700,9700,9700,0
|
|
20240508,164100,6711640780,9700,9700,9700,9700,0
|
|
20240508,164000,6711640780,9700,9700,9700,9700,0
|
|
20240508,163900,6711640780,9700,9700,9700,9700,0
|
|
20240508,163800,6711640780,9700,9700,9700,9700,0
|
|
20240508,163700,6711640780,9700,9700,9700,9700,0
|
|
20240508,163600,6711640780,9700,9700,9700,9700,0
|
|
20240508,163500,6711640780,9700,9700,9700,9700,0
|
|
20240508,163400,6711640780,9700,9700,9700,9700,0
|
|
20240508,163300,6711640780,9700,9700,9700,9700,0
|
|
20240508,163200,6711640780,9700,9700,9700,9700,0
|
|
20240508,163100,6711640780,9700,9700,9700,9700,0
|
|
20240508,163000,6711640780,9700,9700,9700,9700,0
|
|
20240508,162900,6711640780,9700,9700,9700,9700,0
|
|
20240508,162800,6711640780,9700,9700,9700,9700,0
|
|
20240508,162700,6711640780,9700,9700,9700,9700,0
|
|
20240508,162600,6711640780,9700,9700,9700,9700,0
|
|
20240508,162500,6711640780,9700,9700,9700,9700,0
|
|
20240508,162400,6711640780,9700,9700,9700,9700,0
|
|
20240508,162300,6711640780,9700,9700,9700,9700,0
|
|
20240508,162200,6711640780,9700,9700,9700,9700,0
|
|
20240508,162100,6711640780,9700,9700,9700,9700,0
|
|
20240508,162000,6711640780,9700,9700,9700,9700,0
|
|
20240508,161900,6711640780,9700,9700,9700,9700,0
|
|
20240508,161800,6711640780,9700,9700,9700,9700,8914
|
|
20240508,161700,6711640780,9700,9700,9700,9700,0
|
|
20240508,161600,6711640780,9700,9700,9700,9700,0
|
|
20240508,161500,6711640780,9700,9700,9700,9700,0
|
|
20240508,161400,6711640780,9700,9700,9700,9700,0
|
|
20240508,161300,6711640780,9700,9700,9700,9700,0
|
|
20240508,161200,6711640780,9700,9700,9700,9700,0
|
|
20240508,161100,6711640780,9700,9700,9700,9700,0
|
|
20240508,161000,6711640780,9700,9700,9700,9700,0
|
|
20240508,160900,6711640780,9700,9700,9700,9700,0
|
|
20240508,160800,6711640780,9700,9700,9700,9700,0
|
|
20240508,160700,6711640780,9700,9700,9700,9700,0
|
|
20240508,160600,6711640780,9700,9700,9700,9700,0
|
|
20240508,160500,6711640780,9700,9700,9700,9700,0
|
|
20240508,160400,6711640780,9700,9700,9700,9700,0
|
|
20240508,160300,6711640780,9700,9700,9700,9700,0
|
|
20240508,160200,6711640780,9700,9700,9700,9700,0
|
|
20240508,160100,6711640780,9700,9700,9700,9700,0
|
|
20240508,160000,6711640780,9700,9700,9700,9700,0
|
|
20240508,155900,6711640780,9700,9700,9700,9700,0
|
|
20240508,155800,6711640780,9700,9700,9700,9700,0
|
|
20240508,155700,6711640780,9700,9700,9700,9700,0
|
|
20240508,155600,6711640780,9700,9700,9700,9700,0
|
|
20240508,155500,6711640780,9700,9700,9700,9700,0
|
|
20240508,155400,6711640780,9700,9700,9700,9700,0
|
|
20240508,155300,6711640780,9700,9700,9700,9700,0
|
|
20240508,155200,6711640780,9700,9700,9700,9700,0
|
|
20240508,155100,6711640780,9700,9700,9700,9700,0
|
|
20240508,155000,6711640780,9700,9700,9700,9700,0
|
|
20240508,154900,6711640780,9700,9700,9700,9700,0
|
|
20240508,154800,6711640780,9700,9700,9700,9700,8914
|
|
20240508,154700,6711640780,9700,9700,9700,9700,0
|
|
20240508,154600,6711640780,9700,9700,9700,9700,0
|
|
20240508,154500,6711640780,9700,9700,9700,9700,0
|
|
20240508,154400,6711640780,9700,9700,9700,9700,0
|
|
20240508,154300,6711640780,9700,9700,9700,9700,0
|
|
20240508,154200,6711640780,9700,9700,9700,9700,0
|
|
20240508,154100,6711640780,9700,9700,9700,9700,0
|
|
20240508,154000,6711640780,9700,9700,9700,9700,0
|
|
20240508,153900,6711640780,9700,9700,9700,9700,0
|
|
20240508,153800,6711640780,9700,9700,9700,9700,0
|
|
20240508,153700,6711640780,9700,9700,9700,9700,0
|
|
20240508,153600,6711640780,9700,9700,9700,9700,0
|
|
20240508,153500,6711640780,9700,9700,9700,9700,0
|
|
20240508,153400,6711640780,9700,9700,9700,9700,0
|
|
20240508,153300,6711640780,9700,9700,9700,9700,0
|
|
20240508,153200,6711640780,9700,9700,9700,9700,0
|
|
20240508,153100,6711640780,9700,9700,9700,9700,0
|
|
20240508,153000,6711640780,9700,9700,9700,9700,8914
|
|
20240508,152900,6625174980,9780,9780,9780,9780,0
|
|
20240508,152800,6625174980,9780,9780,9780,9780,0
|
|
20240508,152700,6625174980,9780,9780,9780,9780,0
|
|
20240508,152600,6625174980,9780,9780,9780,9780,0
|
|
20240508,152500,6625174980,9780,9780,9780,9780,0
|
|
20240508,152400,6625174980,9780,9780,9780,9780,0
|
|
20240508,152300,6625174980,9780,9780,9780,9780,0
|
|
20240508,152200,6625174980,9780,9780,9780,9780,0
|
|
20240508,152100,6625174980,9780,9780,9780,9780,0
|
|
20240508,152000,6625174980,9780,9780,9780,9780,0
|
|
20240508,151900,6625174980,9780,9770,9790,9750,3761
|
|
20240508,151800,6588472900,9780,9770,9790,9770,1201
|
|
20240508,151700,6576724620,9780,9760,9780,9760,668
|
|
20240508,151600,6570203690,9780,9770,9780,9770,458
|
|
20240508,151500,6565728800,9770,9770,9770,9760,127
|
|
20240508,151400,6564488410,9770,9770,9770,9750,107
|
|
20240508,151300,6563444060,9770,9770,9770,9750,1749
|
|
20240508,151200,6546356350,9770,9770,9770,9740,313
|
|
20240508,151100,6543307340,9770,9770,9770,9730,1001
|
|
20240508,151000,6533539000,9780,9770,9780,9760,628
|
|
20240508,150900,6527404150,9780,9780,9780,9770,204
|
|
20240508,150800,6525410910,9770,9750,9780,9750,1670
|
|
20240508,150700,6509124450,9760,9750,9760,9730,3059
|
|
20240508,150600,6479305250,9750,9750,9750,9750,1119
|
|
20240508,150500,6468395000,9750,9730,9750,9730,371
|
|
20240508,150400,6464785150,9730,9720,9730,9720,207
|
|
20240508,150300,6462772590,9730,9740,9750,9720,4000
|
|
20240508,150200,6423846450,9750,9760,9760,9750,753
|
|
20240508,150100,6416504580,9760,9760,9760,9750,35
|
|
20240508,150000,6416163050,9760,9760,9760,9750,165
|
|
20240508,145900,6414554080,9770,9760,9770,9750,933
|
|
20240508,145800,6405450590,9770,9780,9790,9770,2221
|
|
20240508,145700,6383748800,9780,9790,9790,9760,2486
|
|
20240508,145600,6359463690,9780,9790,9790,9780,543
|
|
20240508,145500,6354152720,9790,9790,9790,9790,16
|
|
20240508,145400,6353996080,9800,9790,9800,9770,413
|
|
20240508,145300,6349954870,9800,9800,9800,9790,26
|
|
20240508,145200,6349700310,9780,9780,9780,9780,124
|
|
20240508,145100,6348487590,9800,9800,9800,9800,91
|
|
20240508,145000,6347595790,9780,9760,9780,9760,2161
|
|
20240508,144900,6326497940,9770,9770,9780,9770,106
|
|
20240508,144800,6325462310,9770,9780,9790,9770,5412
|
|
20240508,144700,6272549990,9810,9800,9810,9780,779
|
|
20240508,144600,6264926280,9800,9830,9830,9800,2244
|
|
20240508,144500,6242934100,9830,9820,9830,9800,567
|
|
20240508,144400,6237367280,9800,9800,9800,9780,967
|
|
20240508,144300,6227891920,9800,9770,9800,9770,56
|
|
20240508,144200,6227344500,9750,9750,9750,9750,1307
|
|
20240508,144100,6214601250,9750,9750,9800,9750,2365
|
|
20240508,144000,6191501740,9740,9730,9780,9730,1307
|
|
20240508,143900,6178767960,9730,9710,9730,9710,1266
|
|
20240508,143800,6166452650,9700,9730,9730,9700,599
|
|
20240508,143700,6160640230,9700,9700,9700,9700,838
|
|
20240508,143600,6152511630,9700,9730,9730,9700,583
|
|
20240508,143500,6146854880,9740,9750,9750,9680,3386
|
|
20240508,143400,6113987690,9720,9780,9780,9720,3011
|
|
20240508,143300,6084663300,9780,9770,9780,9760,1257
|
|
20240508,143200,6072387160,9780,9790,9790,9780,467
|
|
20240508,143100,6067818830,9800,9790,9810,9790,278
|
|
20240508,143000,6065094940,9770,9780,9800,9770,294
|
|
20240508,142900,6062220980,9790,9800,9800,9770,73
|
|
20240508,142800,6061506930,9780,9790,9810,9780,691
|
|
20240508,142700,6054741160,9790,9760,9820,9760,406
|
|
20240508,142600,6050762210,9800,9740,9800,9740,821
|
|
20240508,142500,6042758260,9750,9750,9760,9730,4738
|
|
20240508,142400,5996601390,9740,9810,9810,9740,11677
|
|
20240508,142300,5882354510,9800,9830,9830,9800,336
|
|
20240508,142200,5879056780,9810,9820,9830,9800,3730
|
|
20240508,142100,5842486160,9820,9840,9850,9820,5998
|
|
20240508,142000,5783538900,9850,9830,9850,9830,1961
|
|
20240508,141900,5764238170,9840,9840,9840,9840,4
|
|
20240508,141800,5764198810,9840,9840,9850,9840,122
|
|
20240508,141700,5762998320,9840,9850,9850,9840,421
|
|
20240508,141600,5758854650,9850,9840,9850,9840,325
|
|
20240508,141500,5755655430,9850,9840,9850,9840,597
|
|
20240508,141400,5749780730,9850,9840,9850,9840,379
|
|
20240508,141300,5746051350,9840,9830,9840,9830,671
|
|
20240508,141200,5739451940,9840,9850,9850,9830,66
|
|
20240508,141100,5738802540,9840,9850,9850,9840,39
|
|
20240508,141000,5738418420,9840,9850,9850,9830,632
|
|
20240508,140900,5732202090,9850,9840,9850,9840,483
|
|
20240508,140800,5727448740,9850,9880,9880,9840,7042
|
|
20240508,140700,5658081480,9880,9890,9890,9880,225
|
|
20240508,140600,5655856910,9890,9890,9890,9890,11
|
|
20240508,140500,5655748120,9860,9870,9870,9860,169
|
|
20240508,140400,5654081690,9870,9880,9880,9870,79
|
|
20240508,140300,5653301790,9870,9890,9900,9860,693
|
|
20240508,140200,5646444950,9900,9860,9900,9860,101
|
|
20240508,140100,5645447000,9870,9870,9870,9850,42
|
|
20240508,140000,5645032830,9850,9860,9870,9850,1464
|
|
20240508,135900,5630605400,9870,9880,9880,9870,132
|
|
20240508,135800,5629301900,9880,9890,9890,9880,92
|
|
20240508,135700,5628392930,9860,9860,9860,9860,883
|
|
20240508,135600,5619686550,9860,9880,9900,9860,3495
|
|
20240508,135500,5585207450,9880,9890,9890,9880,114
|
|
20240508,135400,5584080110,9900,9890,9900,9890,2
|
|
20240508,135300,5584060320,9900,9880,9900,9880,521
|
|
20240508,135200,5578912420,9880,9880,9880,9880,227
|
|
20240508,135100,5576669660,9880,9880,9890,9880,822
|
|
20240508,135000,5568547300,9880,9890,9890,9880,650
|
|
20240508,134900,5562120420,9900,9900,9900,9890,349
|
|
20240508,134800,5558665390,9900,9900,9910,9890,891
|
|
20240508,134700,5549843830,9900,9910,9910,9900,631
|
|
20240508,134600,5543596890,9910,9900,9910,9900,773
|
|
20240508,134500,5535944090,9900,9900,9900,9900,235
|
|
20240508,134400,5533617590,9900,9900,9900,9900,281
|
|
20240508,134300,5530835690,9900,9920,9920,9900,4561
|
|
20240508,134200,5485676700,9900,9900,9900,9900,540
|
|
20240508,134100,5480330700,9900,9910,9920,9900,226
|
|
20240508,134000,5478092050,9930,9930,9930,9910,3624
|
|
20240508,133900,5442169760,9930,9940,9940,9930,219
|
|
20240508,133800,5439994090,9940,9940,9940,9940,4
|
|
20240508,133700,5439954330,9940,9940,9940,9940,11
|
|
20240508,133600,5439844990,9940,9940,9940,9940,127
|
|
20240508,133500,5438582610,9920,9920,9920,9920,130
|
|
20240508,133400,5437293010,9920,9920,9920,9920,351
|
|
20240508,133300,5433811090,9920,9930,9930,9910,1154
|
|
20240508,133200,5422364070,9930,9920,9930,9920,357
|
|
20240508,133100,5418819860,9930,9930,9930,9930,38
|
|
20240508,133000,5418442520,9930,9930,9930,9930,3
|
|
20240508,132900,5418412730,9930,9930,9930,9920,586
|
|
20240508,132800,5412593770,9930,9940,9940,9930,21
|
|
20240508,132700,5412385230,9940,9940,9940,9940,16
|
|
20240508,132600,5412226190,9940,9930,9940,9930,12
|
|
20240508,132500,5412107010,9940,9940,9940,9940,2
|
|
20240508,132400,5412087130,9940,9940,9940,9940,0
|
|
20240508,132300,5412087130,9940,9940,9940,9940,2
|
|
20240508,132200,5412067250,9910,9940,9950,9910,784
|
|
20240508,132100,5404279240,9940,9940,9940,9940,128
|
|
20240508,132000,5403006920,9930,9930,9940,9930,11
|
|
20240508,131900,5402897680,9930,9930,9930,9910,523
|
|
20240508,131800,5397708460,9940,9930,9940,9930,120
|
|
20240508,131700,5396516250,9940,9940,9940,9940,18
|
|
20240508,131600,5396337330,9940,9940,9940,9940,393
|
|
20240508,131500,5392430910,9940,9940,9940,9940,0
|
|
20240508,131400,5392430910,9940,9930,9940,9930,214
|
|
20240508,131300,5390303850,9930,9920,9930,9910,3428
|
|
20240508,131200,5356314360,9920,9920,9920,9920,7
|
|
20240508,131100,5356244920,9920,9920,9920,9910,722
|
|
20240508,131000,5349085150,9930,9930,9940,9910,436
|
|
20240508,130900,5344758860,9940,9950,9950,9930,4656
|
|
20240508,130800,5298518200,9950,9940,9950,9940,172
|
|
20240508,130700,5296807020,9950,9940,9950,9940,195
|
|
20240508,130600,5294866810,9950,9940,9950,9940,3
|
|
20240508,130500,5294836980,9950,9940,9950,9940,156
|
|
20240508,130400,5293286330,9950,9950,9950,9950,0
|
|
20240508,130300,5293286330,9950,9950,9950,9950,0
|
|
20240508,130200,5293286330,9950,9950,9950,9940,102
|
|
20240508,130100,5292272410,9950,9950,9950,9950,116
|
|
20240508,130000,5291118210,9950,9960,9960,9950,81
|
|
20240508,125900,5290312210,9960,9960,9960,9950,62
|
|
20240508,125800,5289695290,9950,9940,9960,9940,660
|
|
20240508,125700,5283128900,9960,9940,9960,9940,121
|
|
20240508,125600,5281925490,9960,9940,9960,9940,1733
|
|
20240508,125500,5264669840,9950,9930,9950,9930,806
|
|
20240508,125400,5256658900,9940,9930,9940,9930,826
|
|
20240508,125300,5248448470,9940,9940,9940,9920,243
|
|
20240508,125200,5246035070,9940,9930,9940,9910,294
|
|
20240508,125100,5243116320,9940,9920,9940,9920,899
|
|
20240508,125000,5234188470,9930,9920,9930,9910,5047
|
|
20240508,124900,5184124280,9920,9930,9930,9920,1000
|
|
20240508,124800,5174202250,9930,9930,9930,9930,264
|
|
20240508,124700,5171580730,9930,9940,9940,9930,98
|
|
20240508,124600,5170606650,9940,9940,9940,9920,548
|
|
20240508,124500,5165166150,9950,9950,9950,9940,10
|
|
20240508,124400,5165066700,9930,9950,9950,9930,811
|
|
20240508,124300,5157010290,9950,9950,9950,9950,146
|
|
20240508,124200,5155557590,9930,9950,9950,9930,1552
|
|
20240508,124100,5140139410,9950,9930,9950,9930,598
|
|
20240508,124000,5134197290,9950,9940,9950,9930,540
|
|
20240508,123900,5128835040,9940,9940,9950,9940,303
|
|
20240508,123800,5125823210,9940,9940,9940,9940,620
|
|
20240508,123700,5119660410,9940,9940,9940,9940,291
|
|
20240508,123600,5116767870,9940,9920,9940,9920,1255
|
|
20240508,123500,5104307700,9910,9910,9930,9910,345
|
|
20240508,123400,5100885510,9910,9910,9930,9910,764
|
|
20240508,123300,5093311200,9930,9910,9930,9910,365
|
|
20240508,123200,5089693970,9930,9910,9930,9900,461
|
|
20240508,123100,5085128030,9900,9920,9930,9900,3238
|
|
20240508,123000,5053045270,9920,9920,9920,9910,4939
|
|
20240508,122900,5004089730,9920,9930,9940,9920,568
|
|
20240508,122800,4998445820,9940,9940,9940,9940,267
|
|
20240508,122700,4995791840,9940,9940,9940,9940,81
|
|
20240508,122600,4994986700,9940,9930,9940,9920,577
|
|
20240508,122500,4989253980,9930,9920,9930,9920,1128
|
|
20240508,122400,4978062620,9920,9930,9930,9920,208
|
|
20240508,122300,4975997630,9930,9930,9930,9920,903
|
|
20240508,122200,4967031100,9930,9930,9930,9920,200
|
|
20240508,122100,4965045500,9920,9920,9920,9920,1678
|
|
20240508,122000,4948399740,9930,9930,9940,9930,260
|
|
20240508,121900,4945817930,9940,9920,9940,9920,997
|
|
20240508,121800,4935921670,9930,9920,9940,9920,130
|
|
20240508,121700,4934631790,9930,9910,9930,9910,116
|
|
20240508,121600,4933481480,9930,9920,9930,9920,3
|
|
20240508,121500,4933451710,9910,9920,9930,9910,259
|
|
20240508,121400,4930882950,9910,9910,9910,9910,52
|
|
20240508,121300,4930367630,9910,9920,9920,9910,732
|
|
20240508,121200,4923113210,9910,9910,9910,9900,431
|
|
20240508,121100,4918842280,9910,9910,9910,9910,487
|
|
20240508,121000,4914016110,9930,9930,9930,9930,31
|
|
20240508,120900,4913708280,9910,9930,9930,9910,95
|
|
20240508,120800,4912766530,9930,9930,9930,9930,128
|
|
20240508,120700,4911495490,9930,9910,9930,9900,1163
|
|
20240508,120600,4899978170,9910,9910,9910,9910,184
|
|
20240508,120500,4898154730,9910,9930,9930,9910,558
|
|
20240508,120400,4892614890,9930,9920,9930,9910,4587
|
|
20240508,120300,4847139110,9920,9920,9920,9920,535
|
|
20240508,120200,4841831910,9930,9930,9930,9930,1
|
|
20240508,120100,4841821980,9920,9920,9920,9920,280
|
|
20240508,120000,4839044380,9930,9930,9930,9930,33
|
|
20240508,115900,4838716690,9940,9920,9940,9920,131
|
|
20240508,115800,4837414650,9920,9920,9920,9920,95
|
|
20240508,115700,4836472250,9920,9920,9920,9920,24
|
|
20240508,115600,4836234170,9940,9940,9940,9930,743
|
|
20240508,115500,4828849350,9940,9940,9940,9940,2
|
|
20240508,115400,4828829470,9910,9910,9910,9910,256
|
|
20240508,115300,4826292510,9910,9920,9930,9910,1439
|
|
20240508,115200,4812021970,9930,9920,9930,9910,1270
|
|
20240508,115100,4799430840,9930,9930,9940,9920,1209
|
|
20240508,115000,4787430370,9940,9920,9940,9920,901
|
|
20240508,114900,4778486390,9940,9940,9940,9930,383
|
|
20240508,114800,4774682690,9930,9930,9930,9930,306
|
|
20240508,114700,4771644110,9940,9930,9950,9910,1818
|
|
20240508,114600,4753591610,9950,9930,9950,9930,292
|
|
20240508,114500,4750690690,9960,9950,9960,9930,1285
|
|
20240508,114400,4737915850,9950,9950,9950,9950,304
|
|
20240508,114300,4734891050,9940,9920,9940,9920,3358
|
|
20240508,114200,4701550500,9920,9910,9930,9910,1164
|
|
20240508,114100,4690012760,9930,9930,9930,9930,149
|
|
20240508,114000,4688533190,9910,9920,9920,9910,452
|
|
20240508,113900,4684050350,9910,9910,9910,9910,10
|
|
20240508,113800,4683951250,9910,9910,9910,9910,516
|
|
20240508,113700,4678837690,9910,9910,9910,9900,891
|
|
20240508,113600,4670010230,9900,9930,9930,9900,3778
|
|
20240508,113500,4632541650,9950,9950,9950,9940,1941
|
|
20240508,113400,4613237220,9950,9960,9960,9950,2060
|
|
20240508,113300,4592720620,9970,9970,9970,9960,947
|
|
20240508,113200,4583280960,9970,9970,9970,9960,594
|
|
20240508,113100,4577360530,9970,9970,9970,9970,2
|
|
20240508,113000,4577340590,9970,9960,9970,9960,242
|
|
20240508,112900,4574929600,9970,9960,9970,9960,164
|
|
20240508,112800,4573296040,9960,9950,9960,9950,688
|
|
20240508,112700,4566448930,9960,9960,9970,9950,505
|
|
20240508,112600,4561419160,9970,9960,9970,9960,365
|
|
20240508,112500,4557783740,9960,9960,9970,9950,1310
|
|
20240508,112400,4544748260,9960,9970,9980,9950,1020
|
|
20240508,112300,4534588870,9970,9980,9980,9960,161
|
|
20240508,112200,4532984120,9980,9980,9980,9960,1752
|
|
20240508,112100,4515525750,9970,9970,9980,9960,785
|
|
20240508,112000,4507700660,9990,9970,9990,9970,255
|
|
20240508,111900,4505157090,9990,9980,9990,9960,57
|
|
20240508,111800,4504588390,9990,9970,9990,9950,1236
|
|
20240508,111700,4492275040,9970,9970,9970,9970,554
|
|
20240508,111600,4486751660,9970,9980,9990,9970,287
|
|
20240508,111500,4483887570,9990,9990,10000,9980,1431
|
|
20240508,111400,4469602630,10000,9960,10000,9960,9265
|
|
20240508,111300,4377117520,9980,9970,9980,9940,644
|
|
20240508,111200,4370710560,9940,9940,9980,9930,1451
|
|
20240508,111100,4356300040,9990,10000,10000,9940,6998
|
|
20240508,111000,4286591690,10000,9990,10010,9980,5055
|
|
20240508,110900,4236044920,10000,10010,10010,9990,80
|
|
20240508,110800,4235244730,10010,9990,10010,9990,531
|
|
20240508,110700,4229935890,10000,10010,10010,10000,2042
|
|
20240508,110600,4209515090,10010,10000,10010,10000,457
|
|
20240508,110500,4204943840,10000,10030,10030,10000,3354
|
|
20240508,110400,4171375560,10030,10030,10030,10030,876
|
|
20240508,110300,4162589280,10030,10030,10030,10030,972
|
|
20240508,110200,4152840120,10040,10030,10040,10000,8298
|
|
20240508,110100,4069753900,10030,10050,10050,10030,1718
|
|
20240508,110000,4052497110,10060,10070,10080,10060,2367
|
|
20240508,105900,4028673410,10080,10080,10080,10060,692
|
|
20240508,105800,4021701250,10080,10060,10080,10050,334
|
|
20240508,105700,4018339440,10070,10080,10090,10050,3447
|
|
20240508,105600,3983637150,10090,10080,10090,10060,4014
|
|
20240508,105500,3943146410,10080,10060,10090,10060,1849
|
|
20240508,105400,3924513680,10090,10080,10090,10050,1992
|
|
20240508,105300,3904421280,10090,10080,10090,10050,2709
|
|
20240508,105200,3877134680,10090,10090,10090,10050,2126
|
|
20240508,105100,3855697170,10090,10040,10090,10040,11667
|
|
20240508,105000,3738316080,10040,10000,10040,10000,498
|
|
20240508,104900,3733325600,10010,10040,10040,10000,4482
|
|
20240508,104800,3688418480,10040,10040,10050,10030,1547
|
|
20240508,104700,3672889980,10040,10030,10050,10030,1493
|
|
20240508,104600,3657891260,10030,10050,10060,10030,2976
|
|
20240508,104500,3628005720,10050,10030,10050,10030,2137
|
|
20240508,104400,3606549060,10030,9990,10040,9990,2046
|
|
20240508,104300,3586059630,9990,10010,10010,9990,1717
|
|
20240508,104200,3568892600,10010,10040,10040,10000,3602
|
|
20240508,104100,3532770060,10030,10050,10050,10030,6122
|
|
20240508,104000,3471334140,10050,10080,10080,10030,3985
|
|
20240508,103900,3431190570,10080,10010,10080,10010,25769
|
|
20240508,103800,3172279150,10020,10000,10030,10000,18400
|
|
20240508,103700,2988169740,10000,9930,10000,9930,17597
|
|
20240508,103600,2812817690,9940,9930,9940,9930,909
|
|
20240508,103500,2803789070,9940,9940,9940,9930,181
|
|
20240508,103400,2801990230,9940,9930,9940,9930,717
|
|
20240508,103300,2794863350,9940,9940,9940,9930,126
|
|
20240508,103200,2793612090,9940,9920,9940,9910,60
|
|
20240508,103100,2793016170,9940,9920,9940,9920,1783
|
|
20240508,103000,2775314660,9930,9920,9930,9910,2897
|
|
20240508,102900,2746577220,9920,9920,9920,9920,64
|
|
20240508,102800,2745942340,9910,9870,9910,9860,15355
|
|
20240508,102700,2594177260,9870,9870,9870,9870,380
|
|
20240508,102600,2590426660,9870,9870,9870,9870,105
|
|
20240508,102500,2589390310,9870,9870,9870,9870,77
|
|
20240508,102400,2588630320,9870,9870,9870,9860,237
|
|
20240508,102300,2586291330,9870,9860,9870,9850,2348
|
|
20240508,102200,2563157610,9860,9870,9870,9860,1710
|
|
20240508,102100,2546289910,9870,9870,9870,9870,51
|
|
20240508,102000,2545786540,9860,9870,9870,9850,1584
|
|
20240508,101900,2530181810,9860,9870,9870,9850,2777
|
|
20240508,101800,2502796230,9870,9870,9870,9870,317
|
|
20240508,101700,2499667440,9870,9870,9880,9870,383
|
|
20240508,101600,2495887210,9870,9860,9870,9860,492
|
|
20240508,101500,2491031240,9870,9870,9870,9860,286
|
|
20240508,101400,2488211260,9850,9860,9860,9850,655
|
|
20240508,101300,2481758240,9860,9870,9870,9850,1315
|
|
20240508,101200,2468792410,9880,9880,9880,9860,5215
|
|
20240508,101100,2417364140,9880,9880,9880,9880,206
|
|
20240508,101000,2415328860,9900,9900,9900,9880,1071
|
|
20240508,100900,2404725980,9900,9890,9910,9880,763
|
|
20240508,100800,2397177240,9880,9890,9890,9880,392
|
|
20240508,100700,2393301160,9890,9880,9890,9860,979
|
|
20240508,100600,2383634820,9880,9880,9880,9870,67
|
|
20240508,100500,2382972870,9870,9870,9870,9870,584
|
|
20240508,100400,2377208790,9870,9870,9880,9870,270
|
|
20240508,100300,2374542790,9880,9880,9890,9870,983
|
|
20240508,100200,2364836520,9880,9890,9890,9870,1861
|
|
20240508,100100,2346449820,9890,9890,9890,9880,59
|
|
20240508,100000,2345866420,9880,9890,9890,9880,550
|
|
20240508,095900,2340432320,9890,9900,9900,9890,206
|
|
20240508,095800,2338394740,9900,9880,9900,9880,13
|
|
20240508,095700,2338266260,9880,9900,9910,9880,721
|
|
20240508,095600,2331132330,9900,9900,9900,9880,757
|
|
20240508,095500,2323645700,9900,9910,9910,9900,35
|
|
20240508,095400,2323299160,9890,9890,9910,9890,3366
|
|
20240508,095300,2289967070,9900,9860,9900,9860,891
|
|
20240508,095200,2281154510,9890,9880,9890,9860,431
|
|
20240508,095100,2276900260,9870,9870,9870,9870,1210
|
|
20240508,095000,2264957560,9870,9870,9870,9870,371
|
|
20240508,094900,2261295790,9870,9870,9870,9870,781
|
|
20240508,094800,2253587320,9870,9860,9870,9850,1966
|
|
20240508,094700,2234208090,9860,9850,9870,9850,976
|
|
20240508,094600,2224584800,9860,9880,9880,9860,5475
|
|
20240508,094500,2170577340,9900,9910,9910,9880,404
|
|
20240508,094400,2166581760,9910,9910,9910,9880,190
|
|
20240508,094300,2164700730,9910,9870,9910,9870,1432
|
|
20240508,094200,2150537230,9870,9870,9920,9870,5109
|
|
20240508,094100,2099899940,9870,9870,9880,9870,949
|
|
20240508,094000,2090533270,9880,9870,9880,9870,391
|
|
20240508,093900,2086673170,9870,9930,9930,9870,3804
|
|
20240508,093800,2049058390,9930,9920,9930,9920,1746
|
|
20240508,093700,2031738000,9920,9900,9920,9900,1790
|
|
20240508,093600,2014013850,9900,9920,9920,9900,253
|
|
20240508,093500,2011506610,9910,9900,9920,9890,2067
|
|
20240508,093400,1991044510,9900,9880,9920,9880,718
|
|
20240508,093300,1983946220,9880,9900,9920,9880,3259
|
|
20240508,093200,1951727500,9900,9890,9920,9890,878
|
|
20240508,093100,1943038190,9920,9920,9930,9880,1343
|
|
20240508,093000,1929728210,9880,9890,9920,9880,2188
|
|
20240508,092900,1908064680,9920,9910,9920,9890,2311
|
|
20240508,092800,1885174400,9890,9880,9910,9880,1768
|
|
20240508,092700,1867662590,9910,9910,9910,9880,1332
|
|
20240508,092600,1854479960,9880,9900,9910,9870,4827
|
|
20240508,092500,1806729080,9880,9890,9910,9870,2709
|
|
20240508,092400,1779933080,9910,9880,9930,9870,7793
|
|
20240508,092300,1702816200,9900,9920,9940,9880,9177
|
|
20240508,092200,1611895670,9900,9910,9920,9890,1766
|
|
20240508,092100,1594405030,9890,9880,9910,9880,1284
|
|
20240508,092000,1581703020,9890,9870,9900,9850,1763
|
|
20240508,091900,1564303250,9850,9890,9930,9850,10010
|
|
20240508,091800,1465438480,9930,9950,9950,9880,4892
|
|
20240508,091700,1416955510,9930,9880,9950,9870,2074
|
|
20240508,091600,1396400910,9880,9870,9880,9870,1049
|
|
20240508,091500,1386045840,9870,9850,9870,9850,1134
|
|
20240508,091400,1374866640,9850,9880,9880,9850,4945
|
|
20240508,091300,1326090890,9870,9900,9900,9870,769
|
|
20240508,091200,1318489750,9900,9900,9920,9890,4615
|
|
20240508,091100,1272789610,9910,9850,9910,9850,2276
|
|
20240508,091000,1250268470,9840,9900,9900,9820,3399
|
|
20240508,090900,1216825950,9900,9900,9900,9800,13480
|
|
20240508,090800,1084112270,9910,9950,9970,9850,9903
|
|
20240508,090700,986051580,9970,9990,10010,9930,10613
|
|
20240508,090600,880355660,9980,10000,10030,9980,12205
|
|
20240508,090500,758227150,10010,9990,10010,9980,15036
|
|
20240508,090400,607888710,9980,9980,9990,9940,7374
|
|
20240508,090300,534345810,9950,9880,9990,9880,11250
|
|
20240508,090200,422280720,9900,9910,9960,9870,9397
|
|
20240508,090100,329020470,9910,9950,9960,9840,13407
|
|
20240508,090000,195980790,9920,9850,9990,9760,19838
|