630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,192700,331756560,7920,7920,7920,7920,4164
|
|
20240509,192600,331756560,7920,7920,7920,7920,0
|
|
20240509,192500,331756560,7920,7920,7920,7920,0
|
|
20240509,192400,331756560,7920,7920,7920,7920,0
|
|
20240509,192300,331756560,7920,7920,7920,7920,0
|
|
20240509,192200,331756560,7920,7920,7920,7920,0
|
|
20240509,192100,331756560,7920,7920,7920,7920,0
|
|
20240509,192000,331756560,7920,7920,7920,7920,0
|
|
20240509,191900,331756560,7920,7920,7920,7920,0
|
|
20240509,191800,331756560,7920,7920,7920,7920,0
|
|
20240509,191700,331756560,7920,7920,7920,7920,0
|
|
20240509,191600,331756560,7920,7920,7920,7920,0
|
|
20240509,191500,331756560,7920,7920,7920,7920,0
|
|
20240509,191400,331756560,7920,7920,7920,7920,0
|
|
20240509,191300,331756560,7920,7920,7920,7920,0
|
|
20240509,191200,331756560,7920,7920,7920,7920,0
|
|
20240509,191100,331756560,7920,7920,7920,7920,0
|
|
20240509,191000,331756560,7920,7920,7920,7920,0
|
|
20240509,190900,331756560,7920,7920,7920,7920,0
|
|
20240509,190800,331756560,7920,7920,7920,7920,0
|
|
20240509,190700,331756560,7920,7920,7920,7920,0
|
|
20240509,190600,331756560,7920,7920,7920,7920,0
|
|
20240509,190500,331756560,7920,7920,7920,7920,0
|
|
20240509,190400,331756560,7920,7920,7920,7920,0
|
|
20240509,190300,331756560,7920,7920,7920,7920,0
|
|
20240509,190200,331756560,7920,7920,7920,7920,0
|
|
20240509,190100,331756560,7920,7920,7920,7920,0
|
|
20240509,190000,331756560,7920,7920,7920,7920,0
|
|
20240509,185900,331756560,7920,7920,7920,7920,0
|
|
20240509,185800,331756560,7920,7920,7920,7920,0
|
|
20240509,185700,331756560,7920,7920,7920,7920,4164
|
|
20240509,185600,331756560,7920,7920,7920,7920,0
|
|
20240509,185500,331756560,7920,7920,7920,7920,0
|
|
20240509,185400,331756560,7920,7920,7920,7920,0
|
|
20240509,185300,331756560,7920,7920,7920,7920,0
|
|
20240509,185200,331756560,7920,7920,7920,7920,0
|
|
20240509,185100,331756560,7920,7920,7920,7920,0
|
|
20240509,185000,331756560,7920,7920,7920,7920,0
|
|
20240509,184900,331756560,7920,7920,7920,7920,0
|
|
20240509,184800,331756560,7920,7920,7920,7920,0
|
|
20240509,184700,331756560,7920,7920,7920,7920,0
|
|
20240509,184600,331756560,7920,7920,7920,7920,0
|
|
20240509,184500,331756560,7920,7920,7920,7920,0
|
|
20240509,184400,331756560,7920,7920,7920,7920,0
|
|
20240509,184300,331756560,7920,7920,7920,7920,0
|
|
20240509,184200,331756560,7920,7920,7920,7920,0
|
|
20240509,184100,331756560,7920,7920,7920,7920,0
|
|
20240509,184000,331756560,7920,7920,7920,7920,0
|
|
20240509,183900,331756560,7920,7920,7920,7920,0
|
|
20240509,183800,331756560,7920,7920,7920,7920,0
|
|
20240509,183700,331756560,7920,7920,7920,7920,0
|
|
20240509,183600,331756560,7920,7920,7920,7920,0
|
|
20240509,183500,331756560,7920,7920,7920,7920,0
|
|
20240509,183400,331756560,7920,7920,7920,7920,0
|
|
20240509,183300,331756560,7920,7920,7920,7920,0
|
|
20240509,183200,331756560,7920,7920,7920,7920,0
|
|
20240509,183100,331756560,7920,7920,7920,7920,0
|
|
20240509,183000,331756560,7920,7920,7920,7920,0
|
|
20240509,182900,331756560,7920,7920,7920,7920,0
|
|
20240509,182800,331756560,7920,7920,7920,7920,0
|
|
20240509,182700,331756560,7920,7920,7920,7920,4164
|
|
20240509,182600,331756560,7920,7920,7920,7920,0
|
|
20240509,182500,331756560,7920,7920,7920,7920,0
|
|
20240509,182400,331756560,7920,7920,7920,7920,0
|
|
20240509,182300,331756560,7920,7920,7920,7920,0
|
|
20240509,182200,331756560,7920,7920,7920,7920,0
|
|
20240509,182100,331756560,7920,7920,7920,7920,0
|
|
20240509,182000,331756560,7920,7920,7920,7920,0
|
|
20240509,181900,331756560,7920,7920,7920,7920,0
|
|
20240509,181800,331756560,7920,7920,7920,7920,0
|
|
20240509,181700,331756560,7920,7920,7920,7920,0
|
|
20240509,181600,331756560,7920,7920,7920,7920,0
|
|
20240509,181500,331756560,7920,7920,7920,7920,0
|
|
20240509,181400,331756560,7920,7920,7920,7920,0
|
|
20240509,181300,331756560,7920,7920,7920,7920,0
|
|
20240509,181200,331756560,7920,7920,7920,7920,0
|
|
20240509,181100,331756560,7920,7920,7920,7920,0
|
|
20240509,181000,331756560,7920,7920,7920,7920,0
|
|
20240509,180900,331756560,7920,7920,7920,7920,0
|
|
20240509,180800,331756560,7920,7920,7920,7920,0
|
|
20240509,180700,331756560,7920,7920,7920,7920,0
|
|
20240509,180600,331756560,7920,7920,7920,7920,0
|
|
20240509,180500,331756560,7920,7920,7920,7920,0
|
|
20240509,180400,331756560,7920,7920,7920,7920,0
|
|
20240509,180300,331756560,7920,7920,7920,7920,0
|
|
20240509,180200,331756560,7920,7920,7920,7920,0
|
|
20240509,180100,331756560,7920,7920,7920,7920,0
|
|
20240509,180000,331756560,7920,7920,7920,7920,0
|
|
20240509,175900,331756560,7920,7920,7920,7920,0
|
|
20240509,175800,331756560,7920,7920,7920,7920,0
|
|
20240509,175700,331756560,7920,7920,7920,7920,4164
|
|
20240509,175600,331756560,7920,7920,7920,7920,0
|
|
20240509,175500,331756560,7920,7920,7920,7920,0
|
|
20240509,175400,331756560,7920,7920,7920,7920,0
|
|
20240509,175300,331756560,7920,7920,7920,7920,0
|
|
20240509,175200,331756560,7920,7920,7920,7920,0
|
|
20240509,175100,331756560,7920,7920,7920,7920,0
|
|
20240509,175000,331756560,7920,7920,7920,7920,0
|
|
20240509,174900,331756560,7920,7920,7920,7920,0
|
|
20240509,174800,331756560,7920,7920,7920,7920,0
|
|
20240509,174700,331756560,7920,7920,7920,7920,0
|
|
20240509,174600,331756560,7920,7920,7920,7920,0
|
|
20240509,174500,331756560,7920,7920,7920,7920,0
|
|
20240509,174400,331756560,7920,7920,7920,7920,0
|
|
20240509,174300,331756560,7920,7920,7920,7920,0
|
|
20240509,174200,331756560,7920,7920,7920,7920,0
|
|
20240509,174100,331756560,7920,7920,7920,7920,0
|
|
20240509,174000,331756560,7920,7920,7920,7920,0
|
|
20240509,173900,331756560,7920,7920,7920,7920,0
|
|
20240509,173800,331756560,7920,7920,7920,7920,0
|
|
20240509,173700,331756560,7920,7920,7920,7920,0
|
|
20240509,173600,331756560,7920,7920,7920,7920,0
|
|
20240509,173500,331756560,7920,7920,7920,7920,0
|
|
20240509,173400,331756560,7920,7920,7920,7920,0
|
|
20240509,173300,331756560,7920,7920,7920,7920,0
|
|
20240509,173200,331756560,7920,7920,7920,7920,0
|
|
20240509,173100,331756560,7920,7920,7920,7920,0
|
|
20240509,173000,331756560,7920,7920,7920,7920,0
|
|
20240509,172900,331756560,7920,7920,7920,7920,0
|
|
20240509,172800,331756560,7920,7920,7920,7920,0
|
|
20240509,172700,331756560,7920,7920,7920,7920,4164
|
|
20240509,172600,331756560,7920,7920,7920,7920,0
|
|
20240509,172500,331756560,7920,7920,7920,7920,0
|
|
20240509,172400,331756560,7920,7920,7920,7920,0
|
|
20240509,172300,331756560,7920,7920,7920,7920,0
|
|
20240509,172200,331756560,7920,7920,7920,7920,0
|
|
20240509,172100,331756560,7920,7920,7920,7920,0
|
|
20240509,172000,331756560,7920,7920,7920,7920,0
|
|
20240509,171900,331756560,7920,7920,7920,7920,0
|
|
20240509,171800,331756560,7920,7920,7920,7920,0
|
|
20240509,171700,331756560,7920,7920,7920,7920,0
|
|
20240509,171600,331756560,7920,7920,7920,7920,0
|
|
20240509,171500,331756560,7920,7920,7920,7920,0
|
|
20240509,171400,331756560,7920,7920,7920,7920,0
|
|
20240509,171300,331756560,7920,7920,7920,7920,0
|
|
20240509,171200,331756560,7920,7920,7920,7920,0
|
|
20240509,171100,331756560,7920,7920,7920,7920,0
|
|
20240509,171000,331756560,7920,7920,7920,7920,0
|
|
20240509,170900,331756560,7920,7920,7920,7920,0
|
|
20240509,170800,331756560,7920,7920,7920,7920,0
|
|
20240509,170700,331756560,7920,7920,7920,7920,0
|
|
20240509,170600,331756560,7920,7920,7920,7920,0
|
|
20240509,170500,331756560,7920,7920,7920,7920,0
|
|
20240509,170400,331756560,7920,7920,7920,7920,0
|
|
20240509,170300,331756560,7920,7920,7920,7920,0
|
|
20240509,170200,331756560,7920,7920,7920,7920,0
|
|
20240509,170100,331756560,7920,7920,7920,7920,0
|
|
20240509,170000,331756560,7920,7920,7920,7920,0
|
|
20240509,165900,331756560,7920,7920,7920,7920,0
|
|
20240509,165800,331756560,7920,7920,7920,7920,0
|
|
20240509,165700,331756560,7920,7920,7920,7920,4164
|
|
20240509,165600,331756560,7920,7920,7920,7920,0
|
|
20240509,165500,331756560,7920,7920,7920,7920,0
|
|
20240509,165400,331756560,7920,7920,7920,7920,0
|
|
20240509,165300,331756560,7920,7920,7920,7920,0
|
|
20240509,165200,331756560,7920,7920,7920,7920,0
|
|
20240509,165100,331756560,7920,7920,7920,7920,0
|
|
20240509,165000,331756560,7920,7920,7920,7920,0
|
|
20240509,164900,331756560,7920,7920,7920,7920,0
|
|
20240509,164800,331756560,7920,7920,7920,7920,0
|
|
20240509,164700,331756560,7920,7920,7920,7920,0
|
|
20240509,164600,331756560,7920,7920,7920,7920,0
|
|
20240509,164500,331756560,7920,7920,7920,7920,0
|
|
20240509,164400,331756560,7920,7920,7920,7920,0
|
|
20240509,164300,331756560,7920,7920,7920,7920,0
|
|
20240509,164200,331756560,7920,7920,7920,7920,0
|
|
20240509,164100,331756560,7920,7920,7920,7920,0
|
|
20240509,164000,331756560,7920,7920,7920,7920,0
|
|
20240509,163900,331756560,7920,7920,7920,7920,0
|
|
20240509,163800,331756560,7920,7920,7920,7920,0
|
|
20240509,163700,331756560,7920,7920,7920,7920,0
|
|
20240509,163600,331756560,7920,7920,7920,7920,0
|
|
20240509,163500,331756560,7920,7920,7920,7920,0
|
|
20240509,163400,331756560,7920,7920,7920,7920,0
|
|
20240509,163300,331756560,7920,7920,7920,7920,0
|
|
20240509,163200,331756560,7920,7920,7920,7920,0
|
|
20240509,163100,331756560,7920,7920,7920,7920,0
|
|
20240509,163000,331756560,7920,7920,7920,7920,0
|
|
20240509,162900,331756560,7920,7920,7920,7920,0
|
|
20240509,162800,331756560,7920,7920,7920,7920,0
|
|
20240509,162700,331756560,7920,7920,7920,7920,4164
|
|
20240509,162600,331756560,7920,7920,7920,7920,0
|
|
20240509,162500,331756560,7920,7920,7920,7920,0
|
|
20240509,162400,331756560,7920,7920,7920,7920,0
|
|
20240509,162300,331756560,7920,7920,7920,7920,0
|
|
20240509,162200,331756560,7920,7920,7920,7920,0
|
|
20240509,162100,331756560,7920,7920,7920,7920,0
|
|
20240509,162000,331756560,7920,7920,7920,7920,0
|
|
20240509,161900,331756560,7920,7920,7920,7920,0
|
|
20240509,161800,331756560,7920,7920,7920,7920,0
|
|
20240509,161700,331756560,7920,7920,7920,7920,0
|
|
20240509,161600,331756560,7920,7920,7920,7920,0
|
|
20240509,161500,331756560,7920,7920,7920,7920,0
|
|
20240509,161400,331756560,7920,7920,7920,7920,0
|
|
20240509,161300,331756560,7920,7920,7920,7920,0
|
|
20240509,161200,331756560,7920,7920,7920,7920,0
|
|
20240509,161100,331756560,7920,7920,7920,7920,0
|
|
20240509,161000,331756560,7920,7920,7920,7920,0
|
|
20240509,160900,331756560,7920,7920,7920,7920,0
|
|
20240509,160800,331756560,7920,7920,7920,7920,0
|
|
20240509,160700,331756560,7920,7920,7920,7920,0
|
|
20240509,160600,331756560,7920,7920,7920,7920,0
|
|
20240509,160500,331756560,7920,7920,7920,7920,0
|
|
20240509,160400,331756560,7920,7920,7920,7920,0
|
|
20240509,160300,331756560,7920,7920,7920,7920,0
|
|
20240509,160200,331756560,7920,7920,7920,7920,0
|
|
20240509,160100,331756560,7920,7920,7920,7920,0
|
|
20240509,160000,331756560,7920,7920,7920,7920,0
|
|
20240509,155900,331756560,7920,7920,7920,7920,0
|
|
20240509,155800,331756560,7920,7920,7920,7920,0
|
|
20240509,155700,331756560,7920,7920,7920,7920,4164
|
|
20240509,155600,331756560,7920,7920,7920,7920,0
|
|
20240509,155500,331756560,7920,7920,7920,7920,0
|
|
20240509,155400,331756560,7920,7920,7920,7920,0
|
|
20240509,155300,331756560,7920,7920,7920,7920,0
|
|
20240509,155200,331756560,7920,7920,7920,7920,0
|
|
20240509,155100,331756560,7920,7920,7920,7920,0
|
|
20240509,155000,331756560,7920,7920,7920,7920,0
|
|
20240509,154900,331756560,7920,7920,7920,7920,0
|
|
20240509,154800,331756560,7920,7920,7920,7920,0
|
|
20240509,154700,331756560,7920,7920,7920,7920,0
|
|
20240509,154600,331756560,7920,7920,7920,7920,0
|
|
20240509,154500,331756560,7920,7920,7920,7920,0
|
|
20240509,154400,331756560,7920,7920,7920,7920,0
|
|
20240509,154300,331756560,7920,7920,7920,7920,0
|
|
20240509,154200,331756560,7920,7920,7920,7920,0
|
|
20240509,154100,331756560,7920,7920,7920,7920,0
|
|
20240509,154000,331756560,7920,7920,7920,7920,0
|
|
20240509,153900,331756560,7920,7920,7920,7920,0
|
|
20240509,153800,331756560,7920,7920,7920,7920,0
|
|
20240509,153700,331756560,7920,7920,7920,7920,0
|
|
20240509,153600,331756560,7920,7920,7920,7920,0
|
|
20240509,153500,331756560,7920,7920,7920,7920,0
|
|
20240509,153400,331756560,7920,7920,7920,7920,0
|
|
20240509,153300,331756560,7920,7920,7920,7920,0
|
|
20240509,153200,331756560,7920,7920,7920,7920,0
|
|
20240509,153100,331756560,7920,7920,7920,7920,0
|
|
20240509,153000,331756560,7920,7920,7920,7920,4164
|
|
20240509,152900,298777680,7950,7950,7950,7950,0
|
|
20240509,152800,298777680,7950,7950,7950,7950,0
|
|
20240509,152700,298777680,7950,7950,7950,7950,0
|
|
20240509,152600,298777680,7950,7950,7950,7950,0
|
|
20240509,152500,298777680,7950,7950,7950,7950,0
|
|
20240509,152400,298777680,7950,7950,7950,7950,0
|
|
20240509,152300,298777680,7950,7950,7950,7950,0
|
|
20240509,152200,298777680,7950,7950,7950,7950,0
|
|
20240509,152100,298777680,7950,7950,7950,7950,0
|
|
20240509,152000,298777680,7950,7950,7950,7950,0
|
|
20240509,151900,298777680,7950,7950,7950,7950,0
|
|
20240509,151800,298777680,7950,7950,7950,7950,1
|
|
20240509,151700,298769730,7940,7940,7940,7940,0
|
|
20240509,151600,298769730,7940,7940,7940,7940,0
|
|
20240509,151500,298769730,7940,7940,7940,7940,0
|
|
20240509,151400,298769730,7940,7940,7940,7940,0
|
|
20240509,151300,298769730,7940,7940,7940,7940,0
|
|
20240509,151200,298769730,7940,7940,7940,7940,1
|
|
20240509,151100,298761790,7920,7920,7920,7920,572
|
|
20240509,151000,294231550,7920,7920,7920,7920,0
|
|
20240509,150900,294231550,7920,7920,7920,7920,0
|
|
20240509,150800,294231550,7920,7920,7920,7920,0
|
|
20240509,150700,294231550,7920,7920,7920,7920,119
|
|
20240509,150600,293289070,7920,7930,7930,7920,1218
|
|
20240509,150500,283641880,7930,7930,7930,7930,0
|
|
20240509,150400,283641880,7930,7930,7930,7930,16
|
|
20240509,150300,283515000,7930,7930,7930,7930,0
|
|
20240509,150200,283515000,7930,7930,7930,7930,2
|
|
20240509,150100,283499140,7930,7930,7930,7930,1
|
|
20240509,150000,283491210,7930,7940,7940,7930,210
|
|
20240509,145900,281823910,7930,7930,7930,7930,20
|
|
20240509,145800,281665310,7950,7950,7950,7950,0
|
|
20240509,145700,281665310,7950,7950,7950,7950,0
|
|
20240509,145600,281665310,7950,7950,7950,7950,180
|
|
20240509,145500,280234310,7950,7950,7950,7950,0
|
|
20240509,145400,280234310,7950,7950,7950,7950,0
|
|
20240509,145300,280234310,7950,7950,7950,7950,1
|
|
20240509,145200,280226360,7910,7910,7910,7910,0
|
|
20240509,145100,280226360,7910,7910,7910,7910,25
|
|
20240509,145000,280028610,7910,7920,7920,7910,60
|
|
20240509,144900,279553430,7950,7950,7950,7950,0
|
|
20240509,144800,279553430,7950,7950,7950,7950,0
|
|
20240509,144700,279553430,7950,7950,7950,7950,0
|
|
20240509,144600,279553430,7950,7950,7950,7950,300
|
|
20240509,144500,277168430,7950,7950,7950,7950,0
|
|
20240509,144400,277168430,7950,7950,7950,7950,200
|
|
20240509,144300,275578430,7950,7950,7950,7950,200
|
|
20240509,144200,273988430,7950,7940,7950,7940,119
|
|
20240509,144100,273042440,7940,7940,7940,7940,105
|
|
20240509,144000,272208740,7920,7920,7920,7920,0
|
|
20240509,143900,272208740,7920,7920,7920,7920,3
|
|
20240509,143800,272184980,7910,7910,7910,7910,0
|
|
20240509,143700,272184980,7910,7910,7910,7910,0
|
|
20240509,143600,272184980,7910,7910,7910,7910,0
|
|
20240509,143500,272184980,7910,7910,7910,7910,0
|
|
20240509,143400,272184980,7910,7910,7910,7910,0
|
|
20240509,143300,272184980,7910,7910,7910,7910,0
|
|
20240509,143200,272184980,7910,7920,7920,7910,473
|
|
20240509,143100,268443370,7950,7950,7950,7950,400
|
|
20240509,143000,265263370,7940,7940,7940,7940,0
|
|
20240509,142900,265263370,7940,7940,7940,7940,0
|
|
20240509,142800,265263370,7940,7940,7940,7940,500
|
|
20240509,142700,261293370,7940,7940,7940,7940,0
|
|
20240509,142600,261293370,7940,7940,7940,7940,190
|
|
20240509,142500,259784770,7940,7930,7940,7930,252
|
|
20240509,142400,257786360,7910,7910,7910,7910,0
|
|
20240509,142300,257786360,7910,7910,7910,7910,0
|
|
20240509,142200,257786360,7910,7910,7910,7910,925
|
|
20240509,142100,250469610,7910,7910,7910,7910,0
|
|
20240509,142000,250469610,7910,7920,7920,7910,254
|
|
20240509,141900,248460010,7920,7920,7920,7920,0
|
|
20240509,141800,248460010,7920,7920,7920,7920,62
|
|
20240509,141700,247968970,7920,7920,7920,7920,0
|
|
20240509,141600,247968970,7920,7920,7920,7920,0
|
|
20240509,141500,247968970,7920,7920,7920,7920,0
|
|
20240509,141400,247968970,7920,7920,7920,7920,10
|
|
20240509,141300,247889770,7950,7950,7950,7950,0
|
|
20240509,141200,247889770,7950,7950,7950,7950,0
|
|
20240509,141100,247889770,7950,7950,7950,7950,0
|
|
20240509,141000,247889770,7950,7950,7950,7950,0
|
|
20240509,140900,247889770,7950,7950,7950,7950,0
|
|
20240509,140800,247889770,7950,7950,7950,7950,1
|
|
20240509,140700,247881820,7950,7950,7950,7950,100
|
|
20240509,140600,247086820,7950,7950,7950,7950,300
|
|
20240509,140500,244701820,7950,7950,7950,7950,0
|
|
20240509,140400,244701820,7950,7950,7950,7950,100
|
|
20240509,140300,243906820,7950,7950,7950,7950,0
|
|
20240509,140200,243906820,7950,7950,7950,7950,1
|
|
20240509,140100,243898870,7940,7940,7940,7940,0
|
|
20240509,140000,243898870,7940,7940,7940,7940,100
|
|
20240509,135900,243104870,7940,7940,7940,7940,0
|
|
20240509,135800,243104870,7940,7940,7940,7940,100
|
|
20240509,135700,242310870,7940,7940,7940,7940,0
|
|
20240509,135600,242310870,7940,7940,7940,7940,0
|
|
20240509,135500,242310870,7940,7940,7940,7940,0
|
|
20240509,135400,242310870,7940,7940,7940,7940,10
|
|
20240509,135300,242231470,7940,7940,7940,7940,5
|
|
20240509,135200,242191770,7940,7940,7940,7940,502
|
|
20240509,135100,238205890,7940,7940,7940,7940,1
|
|
20240509,135000,238197950,7900,7910,7910,7900,647
|
|
20240509,134900,233083750,7910,7910,7910,7910,15
|
|
20240509,134800,232965100,7900,7900,7900,7900,0
|
|
20240509,134700,232965100,7900,7900,7900,7900,0
|
|
20240509,134600,232965100,7900,7900,7900,7900,168
|
|
20240509,134500,231637900,7900,7910,7910,7900,1315
|
|
20240509,134400,221241210,7940,7940,7940,7940,0
|
|
20240509,134300,221241210,7940,7940,7940,7940,0
|
|
20240509,134200,221241210,7940,7940,7940,7940,0
|
|
20240509,134100,221241210,7940,7940,7940,7940,0
|
|
20240509,134000,221241210,7940,7940,7940,7940,0
|
|
20240509,133900,221241210,7940,7940,7950,7900,10313
|
|
20240509,133800,139669040,7940,7940,7940,7940,0
|
|
20240509,133700,139669040,7940,7970,7980,7940,2800
|
|
20240509,133600,117388090,7940,7940,7940,7940,0
|
|
20240509,133500,117388090,7940,7940,7940,7940,0
|
|
20240509,133400,117388090,7940,7940,7940,7940,0
|
|
20240509,133300,117388090,7940,7940,7940,7940,0
|
|
20240509,133200,117388090,7940,7940,7940,7940,0
|
|
20240509,133100,117388090,7940,7940,7940,7940,0
|
|
20240509,133000,117388090,7940,7940,7940,7940,0
|
|
20240509,132900,117388090,7940,7940,7940,7940,42
|
|
20240509,132800,117054610,7960,7960,7960,7960,0
|
|
20240509,132700,117054610,7960,7960,7960,7960,0
|
|
20240509,132600,117054610,7960,7960,7960,7960,1
|
|
20240509,132500,117046650,7960,7960,7960,7960,1
|
|
20240509,132400,117038690,7960,7960,7960,7960,1
|
|
20240509,132300,117030730,7960,7960,7960,7960,0
|
|
20240509,132200,117030730,7960,7960,7960,7960,0
|
|
20240509,132100,117030730,7960,7960,7960,7960,1
|
|
20240509,132000,117022770,7960,7960,7960,7960,100
|
|
20240509,131900,116226770,7970,7960,7970,7960,242
|
|
20240509,131800,114300440,7960,7960,7960,7960,0
|
|
20240509,131700,114300440,7960,7960,7960,7960,0
|
|
20240509,131600,114300440,7960,7950,7960,7950,2
|
|
20240509,131500,114284530,7950,7950,7950,7950,1
|
|
20240509,131400,114276580,7950,7950,7950,7950,5
|
|
20240509,131300,114236830,7960,7950,7960,7950,2
|
|
20240509,131200,114220920,7940,7940,7940,7940,236
|
|
20240509,131100,112347080,7940,7940,7940,7940,20
|
|
20240509,131000,112188280,7950,7950,7950,7950,0
|
|
20240509,130900,112188280,7950,7950,7950,7950,0
|
|
20240509,130800,112188280,7950,7950,7950,7950,0
|
|
20240509,130700,112188280,7950,7950,7950,7950,92
|
|
20240509,130600,111456880,7950,7950,7950,7950,0
|
|
20240509,130500,111456880,7950,7950,7950,7950,1
|
|
20240509,130400,111448930,7950,7950,7950,7950,0
|
|
20240509,130300,111448930,7950,7950,7950,7950,0
|
|
20240509,130200,111448930,7950,7940,7950,7940,21
|
|
20240509,130100,111282180,7940,7940,7940,7940,0
|
|
20240509,130000,111282180,7940,7940,7940,7940,0
|
|
20240509,125900,111282180,7940,7940,7940,7940,0
|
|
20240509,125800,111282180,7940,7940,7940,7940,0
|
|
20240509,125700,111282180,7940,7940,7940,7940,0
|
|
20240509,125600,111282180,7940,7950,7950,7940,144
|
|
20240509,125500,110138760,7950,7950,7950,7950,0
|
|
20240509,125400,110138760,7950,7950,7950,7950,0
|
|
20240509,125300,110138760,7950,7940,7950,7940,5
|
|
20240509,125200,110099020,7950,7950,7950,7950,0
|
|
20240509,125100,110099020,7950,7950,7950,7950,50
|
|
20240509,125000,109701520,7950,7950,7950,7950,50
|
|
20240509,124900,109304020,7970,7970,7970,7970,0
|
|
20240509,124800,109304020,7970,7970,7970,7970,0
|
|
20240509,124700,109304020,7970,7970,7970,7970,0
|
|
20240509,124600,109304020,7970,7970,7970,7970,0
|
|
20240509,124500,109304020,7970,7970,7970,7970,0
|
|
20240509,124400,109304020,7970,7970,7970,7970,50
|
|
20240509,124300,108905520,7980,7980,7980,7980,0
|
|
20240509,124200,108905520,7980,7980,7980,7980,0
|
|
20240509,124100,108905520,7980,7980,7980,7980,0
|
|
20240509,124000,108905520,7980,7980,7980,7980,0
|
|
20240509,123900,108905520,7980,7950,7980,7950,5
|
|
20240509,123800,108865740,7940,7940,7940,7940,0
|
|
20240509,123700,108865740,7940,7940,7940,7940,1
|
|
20240509,123600,108857800,7980,7980,7980,7980,0
|
|
20240509,123500,108857800,7980,7970,7980,7970,3
|
|
20240509,123400,108833880,7940,7940,7940,7940,0
|
|
20240509,123300,108833880,7940,7940,7940,7940,0
|
|
20240509,123200,108833880,7940,7940,7940,7940,0
|
|
20240509,123100,108833880,7940,7940,7940,7940,50
|
|
20240509,123000,108436880,7940,7950,7950,7940,200
|
|
20240509,122900,106848870,7980,7980,7980,7980,0
|
|
20240509,122800,106848870,7980,7960,7980,7960,8
|
|
20240509,122700,106785100,7940,7950,7980,7940,9
|
|
20240509,122600,106713570,7940,7940,7940,7940,0
|
|
20240509,122500,106713570,7940,7940,7940,7940,350
|
|
20240509,122400,103934570,7940,7940,7940,7940,0
|
|
20240509,122300,103934570,7940,7950,7950,7940,200
|
|
20240509,122200,102346070,7950,7950,7950,7950,0
|
|
20240509,122100,102346070,7950,7950,7950,7950,0
|
|
20240509,122000,102346070,7950,7950,7950,7950,0
|
|
20240509,121900,102346070,7950,7950,7950,7950,8
|
|
20240509,121800,102282470,7950,7950,7950,7950,300
|
|
20240509,121700,99897470,7980,7980,7980,7980,0
|
|
20240509,121600,99897470,7980,7980,7980,7980,0
|
|
20240509,121500,99897470,7980,7980,7980,7980,1
|
|
20240509,121400,99889490,7950,7950,7950,7950,0
|
|
20240509,121300,99889490,7950,7960,7960,7950,352
|
|
20240509,121200,97090910,7970,7970,7970,7970,0
|
|
20240509,121100,97090910,7970,7970,7970,7970,1
|
|
20240509,121000,97082940,7980,7980,7980,7980,0
|
|
20240509,120900,97082940,7980,7980,7980,7980,1
|
|
20240509,120800,97074960,7980,7980,7980,7980,1
|
|
20240509,120700,97066980,7970,7970,7970,7970,0
|
|
20240509,120600,97066980,7970,7970,7970,7970,1
|
|
20240509,120500,97059010,7980,7980,7980,7980,0
|
|
20240509,120400,97059010,7980,7980,7980,7980,0
|
|
20240509,120300,97059010,7980,7980,7980,7980,0
|
|
20240509,120200,97059010,7980,7980,7980,7980,0
|
|
20240509,120100,97059010,7980,7980,7980,7980,0
|
|
20240509,120000,97059010,7980,7980,7980,7980,0
|
|
20240509,115900,97059010,7980,7980,7980,7980,1
|
|
20240509,115800,97051030,7960,7960,7960,7960,0
|
|
20240509,115700,97051030,7960,7960,7960,7960,120
|
|
20240509,115600,96095830,7960,7960,7960,7960,0
|
|
20240509,115500,96095830,7960,7960,7960,7960,0
|
|
20240509,115400,96095830,7960,7960,7960,7960,0
|
|
20240509,115300,96095830,7960,7960,7960,7960,30
|
|
20240509,115200,95857030,7980,7980,7980,7980,0
|
|
20240509,115100,95857030,7980,7980,7980,7980,0
|
|
20240509,115000,95857030,7980,7950,7980,7950,15
|
|
20240509,114900,95737750,7950,7950,7950,7950,20
|
|
20240509,114800,95578750,7950,7950,7950,7950,1
|
|
20240509,114700,95570800,7950,7950,7950,7940,206
|
|
20240509,114600,93933130,7950,7950,7950,7950,173
|
|
20240509,114500,92557780,7950,7950,7950,7950,0
|
|
20240509,114400,92557780,7950,7950,7950,7950,0
|
|
20240509,114300,92557780,7950,7950,7950,7950,50
|
|
20240509,114200,92160280,7950,7950,7950,7950,0
|
|
20240509,114100,92160280,7950,7950,7950,7950,0
|
|
20240509,114000,92160280,7950,7960,7960,7950,1158
|
|
20240509,113900,82942990,7960,7960,7960,7960,0
|
|
20240509,113800,82942990,7960,7960,7960,7960,0
|
|
20240509,113700,82942990,7960,7960,7960,7960,0
|
|
20240509,113600,82942990,7960,7960,7960,7960,0
|
|
20240509,113500,82942990,7960,7960,7960,7960,0
|
|
20240509,113400,82942990,7960,7960,7960,7960,0
|
|
20240509,113300,82942990,7960,7960,7960,7960,0
|
|
20240509,113200,82942990,7960,7960,7960,7960,0
|
|
20240509,113100,82942990,7960,7960,7960,7960,0
|
|
20240509,113000,82942990,7960,7970,7970,7960,63
|
|
20240509,112900,82440960,7970,7970,7970,7970,0
|
|
20240509,112800,82440960,7970,7970,7970,7970,0
|
|
20240509,112700,82440960,7970,7980,7980,7970,21
|
|
20240509,112600,82273390,7980,7980,7980,7980,0
|
|
20240509,112500,82273390,7980,7980,7980,7980,0
|
|
20240509,112400,82273390,7980,7990,7990,7980,272
|
|
20240509,112300,80102440,8000,8010,8010,8000,17
|
|
20240509,112200,79966410,8010,8010,8010,8010,0
|
|
20240509,112100,79966410,8010,8010,8010,8010,0
|
|
20240509,112000,79966410,8010,8010,8010,8010,0
|
|
20240509,111900,79966410,8010,8010,8010,8010,101
|
|
20240509,111800,79157400,8010,8010,8010,8010,376
|
|
20240509,111700,76145640,8000,8000,8000,8000,1
|
|
20240509,111600,76137640,8010,8010,8010,8010,0
|
|
20240509,111500,76137640,8010,8010,8010,8010,0
|
|
20240509,111400,76137640,8010,8010,8010,8010,0
|
|
20240509,111300,76137640,8010,8010,8010,8010,0
|
|
20240509,111200,76137640,8010,8010,8010,8010,0
|
|
20240509,111100,76137640,8010,8010,8010,8010,1
|
|
20240509,111000,76129630,8000,8000,8000,8000,0
|
|
20240509,110900,76129630,8000,8010,8010,8000,2
|
|
20240509,110800,76113620,8000,8000,8000,8000,25
|
|
20240509,110700,75913620,8000,8000,8000,8000,0
|
|
20240509,110600,75913620,8000,8000,8000,8000,130
|
|
20240509,110500,74873620,8000,8000,8000,8000,49
|
|
20240509,110400,74481620,8000,8000,8000,8000,10
|
|
20240509,110300,74401620,8000,8000,8000,8000,0
|
|
20240509,110200,74401620,8000,8000,8000,8000,91
|
|
20240509,110100,73673620,8000,7990,8000,7990,364
|
|
20240509,110000,70761650,7990,7990,7990,7990,0
|
|
20240509,105900,70761650,7990,7990,7990,7990,0
|
|
20240509,105800,70761650,7990,7990,7990,7990,0
|
|
20240509,105700,70761650,7990,7990,7990,7990,2
|
|
20240509,105600,70745670,7970,7960,7970,7960,40
|
|
20240509,105500,70427260,7970,7970,7970,7970,1
|
|
20240509,105400,70419290,7970,7960,7970,7960,2
|
|
20240509,105300,70403360,7970,7970,7970,7970,0
|
|
20240509,105200,70403360,7970,7970,7970,7970,0
|
|
20240509,105100,70403360,7970,7970,7970,7970,0
|
|
20240509,105000,70403360,7970,7970,7970,7970,2
|
|
20240509,104900,70387420,7950,7950,7950,7950,1
|
|
20240509,104800,70379470,7950,7950,7950,7950,0
|
|
20240509,104700,70379470,7950,7950,7950,7950,0
|
|
20240509,104600,70379470,7950,7950,7950,7950,10
|
|
20240509,104500,70299970,7960,7980,7980,7960,172
|
|
20240509,104400,68930540,7990,7990,7990,7990,0
|
|
20240509,104300,68930540,7990,7990,7990,7990,0
|
|
20240509,104200,68930540,7990,7990,7990,7990,0
|
|
20240509,104100,68930540,7990,7990,7990,7990,125
|
|
20240509,104000,67931790,8000,8000,8000,8000,0
|
|
20240509,103900,67931790,8000,8000,8000,8000,0
|
|
20240509,103800,67931790,8000,8000,8000,8000,1
|
|
20240509,103700,67923790,8000,8000,8000,8000,0
|
|
20240509,103600,67923790,8000,8000,8000,8000,0
|
|
20240509,103500,67923790,8000,8000,8000,8000,0
|
|
20240509,103400,67923790,8000,8000,8000,8000,0
|
|
20240509,103300,67923790,8000,8000,8000,8000,0
|
|
20240509,103200,67923790,8000,8000,8000,8000,0
|
|
20240509,103100,67923790,8000,8000,8000,8000,0
|
|
20240509,103000,67923790,8000,8000,8000,8000,0
|
|
20240509,102900,67923790,8000,8000,8000,8000,0
|
|
20240509,102800,67923790,8000,8000,8000,8000,1
|
|
20240509,102700,67915790,7950,7970,7970,7950,631
|
|
20240509,102600,62895940,8000,8000,8000,8000,0
|
|
20240509,102500,62895940,8000,8000,8000,8000,1
|
|
20240509,102400,62887940,7960,7960,7960,7960,0
|
|
20240509,102300,62887940,7960,7980,7980,7960,300
|
|
20240509,102200,60497500,8000,8000,8000,8000,0
|
|
20240509,102100,60497500,8000,8000,8000,8000,0
|
|
20240509,102000,60497500,8000,7980,8000,7980,189
|
|
20240509,101900,58989260,7980,7980,7980,7980,0
|
|
20240509,101800,58989260,7980,8000,8000,7980,4
|
|
20240509,101700,58957290,8010,8010,8010,8010,38
|
|
20240509,101600,58652910,8010,8010,8010,8010,3
|
|
20240509,101500,58628880,8000,8000,8000,8000,2
|
|
20240509,101400,58612880,7980,7980,7980,7980,0
|
|
20240509,101300,58612880,7980,7980,7980,7980,1
|
|
20240509,101200,58604900,8010,7980,8010,7980,465
|
|
20240509,101100,54882990,7980,8000,8000,7980,221
|
|
20240509,101000,53117510,8010,8010,8010,8010,5
|
|
20240509,100900,53077460,7990,7990,7990,7990,1
|
|
20240509,100800,53069470,8000,8000,8000,8000,157
|
|
20240509,100700,51813470,7990,8000,8000,7990,23
|
|
20240509,100600,51629480,8000,8000,8000,8000,2
|
|
20240509,100500,51613480,8000,8010,8010,8000,3
|
|
20240509,100400,51589460,8010,8000,8010,8000,2
|
|
20240509,100300,51573450,8010,8010,8010,8010,0
|
|
20240509,100200,51573450,8010,8010,8010,8010,0
|
|
20240509,100100,51573450,8010,8010,8010,8010,0
|
|
20240509,100000,51573450,8010,8010,8010,8010,0
|
|
20240509,095900,51573450,8010,8010,8010,8010,0
|
|
20240509,095800,51573450,8010,8010,8010,8010,0
|
|
20240509,095700,51573450,8010,8010,8010,8010,0
|
|
20240509,095600,51573450,8010,8010,8010,8010,0
|
|
20240509,095500,51573450,8010,8000,8010,7990,315
|
|
20240509,095400,49053440,8010,8010,8010,8010,1
|
|
20240509,095300,49045430,8010,8010,8010,8010,0
|
|
20240509,095200,49045430,8010,7990,8010,7990,2
|
|
20240509,095100,49029430,8000,8000,8000,8000,37
|
|
20240509,095000,48733430,7990,7990,7990,7990,1
|
|
20240509,094900,48725440,7990,7990,7990,7990,0
|
|
20240509,094800,48725440,7990,7990,7990,7990,0
|
|
20240509,094700,48725440,7990,7990,7990,7990,0
|
|
20240509,094600,48725440,7990,7990,7990,7990,159
|
|
20240509,094500,47455030,7990,7990,7990,7990,0
|
|
20240509,094400,47455030,7990,7990,7990,7990,102
|
|
20240509,094300,46640050,8000,8000,8000,8000,60
|
|
20240509,094200,46160050,7990,7990,7990,7990,0
|
|
20240509,094100,46160050,7990,7990,7990,7990,0
|
|
20240509,094000,46160050,7990,7990,7990,7990,0
|
|
20240509,093900,46160050,7990,8000,8000,7990,167
|
|
20240509,093800,44824060,8000,8010,8010,8000,11
|
|
20240509,093700,44735960,8010,8010,8010,8010,94
|
|
20240509,093600,43983020,8020,8020,8020,8020,12
|
|
20240509,093500,43886780,8020,8020,8020,8020,0
|
|
20240509,093400,43886780,8020,8020,8020,8020,0
|
|
20240509,093300,43886780,8020,8020,8020,8020,1
|
|
20240509,093200,43878760,8000,8000,8000,8000,123
|
|
20240509,093100,42894760,8000,8010,8010,8000,16
|
|
20240509,093000,42766610,8010,8010,8010,8010,81
|
|
20240509,092900,42117800,8020,8020,8020,8020,0
|
|
20240509,092800,42117800,8020,8020,8020,8020,1
|
|
20240509,092700,42109780,8010,8010,8010,8010,1
|
|
20240509,092600,42101770,8020,8030,8030,8010,91
|
|
20240509,092500,41371930,8030,8030,8030,8030,0
|
|
20240509,092400,41371930,8030,8030,8030,8030,1
|
|
20240509,092300,41363900,8030,8030,8030,8030,72
|
|
20240509,092200,40785740,8030,8030,8030,8030,1
|
|
20240509,092100,40777710,8020,7990,8020,7980,912
|
|
20240509,092000,33481380,7990,7990,7990,7990,0
|
|
20240509,091900,33481380,7990,7990,7990,7990,90
|
|
20240509,091800,32762280,7990,7990,7990,7990,1
|
|
20240509,091700,32754290,7990,7990,7990,7990,0
|
|
20240509,091600,32754290,7990,7990,7990,7990,1
|
|
20240509,091500,32746300,8000,8000,8000,8000,0
|
|
20240509,091400,32746300,8000,8000,8000,8000,0
|
|
20240509,091300,32746300,8000,8000,8000,8000,0
|
|
20240509,091200,32746300,8000,8010,8010,8000,400
|
|
20240509,091100,29542400,8010,8010,8010,8010,5
|
|
20240509,091000,29502350,8010,7970,8010,7970,446
|
|
20240509,090900,25947690,7990,7990,8010,7990,101
|
|
20240509,090800,25140680,7990,7960,7990,7960,29
|
|
20240509,090700,24909810,7960,7990,7990,7960,4
|
|
20240509,090600,24877940,7950,7990,7990,7950,104
|
|
20240509,090500,24050940,7990,7990,7990,7990,1
|
|
20240509,090400,24042950,7990,7970,7990,7970,629
|
|
20240509,090300,19024380,7940,7950,7950,7940,10
|
|
20240509,090200,18944970,7970,7970,7970,7940,939
|
|
20240509,090100,11482050,7990,7990,7990,7950,1294
|
|
20240509,090000,1176000,8000,8000,8000,8000,147
|