597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,185400,163538320,6470,6470,6470,6470,111
|
|
20240508,185300,163538320,6470,6470,6470,6470,0
|
|
20240508,185200,163538320,6470,6470,6470,6470,0
|
|
20240508,185100,163538320,6470,6470,6470,6470,0
|
|
20240508,185000,163538320,6470,6470,6470,6470,0
|
|
20240508,184900,163538320,6470,6470,6470,6470,0
|
|
20240508,184800,163538320,6470,6470,6470,6470,0
|
|
20240508,184700,163538320,6470,6470,6470,6470,0
|
|
20240508,184600,163538320,6470,6470,6470,6470,0
|
|
20240508,184500,163538320,6470,6470,6470,6470,0
|
|
20240508,184400,163538320,6470,6470,6470,6470,0
|
|
20240508,184300,163538320,6470,6470,6470,6470,0
|
|
20240508,184200,163538320,6470,6470,6470,6470,0
|
|
20240508,184100,163538320,6470,6470,6470,6470,0
|
|
20240508,184000,163538320,6470,6470,6470,6470,0
|
|
20240508,183900,163538320,6470,6470,6470,6470,0
|
|
20240508,183800,163538320,6470,6470,6470,6470,0
|
|
20240508,183700,163538320,6470,6470,6470,6470,0
|
|
20240508,183600,163538320,6470,6470,6470,6470,0
|
|
20240508,183500,163538320,6470,6470,6470,6470,0
|
|
20240508,183400,163538320,6470,6470,6470,6470,0
|
|
20240508,183300,163538320,6470,6470,6470,6470,0
|
|
20240508,183200,163538320,6470,6470,6470,6470,0
|
|
20240508,183100,163538320,6470,6470,6470,6470,0
|
|
20240508,183000,163538320,6470,6470,6470,6470,0
|
|
20240508,182900,163538320,6470,6470,6470,6470,0
|
|
20240508,182800,163538320,6470,6470,6470,6470,0
|
|
20240508,182700,163538320,6470,6470,6470,6470,0
|
|
20240508,182600,163538320,6470,6470,6470,6470,0
|
|
20240508,182500,163538320,6470,6470,6470,6470,0
|
|
20240508,182400,163538320,6470,6470,6470,6470,111
|
|
20240508,182300,163538320,6470,6470,6470,6470,0
|
|
20240508,182200,163538320,6470,6470,6470,6470,0
|
|
20240508,182100,163538320,6470,6470,6470,6470,0
|
|
20240508,182000,163538320,6470,6470,6470,6470,0
|
|
20240508,181900,163538320,6470,6470,6470,6470,0
|
|
20240508,181800,163538320,6470,6470,6470,6470,0
|
|
20240508,181700,163538320,6470,6470,6470,6470,0
|
|
20240508,181600,163538320,6470,6470,6470,6470,0
|
|
20240508,181500,163538320,6470,6470,6470,6470,0
|
|
20240508,181400,163538320,6470,6470,6470,6470,0
|
|
20240508,181300,163538320,6470,6470,6470,6470,0
|
|
20240508,181200,163538320,6470,6470,6470,6470,0
|
|
20240508,181100,163538320,6470,6470,6470,6470,0
|
|
20240508,181000,163538320,6470,6470,6470,6470,0
|
|
20240508,180900,163538320,6470,6470,6470,6470,0
|
|
20240508,180800,163538320,6470,6470,6470,6470,0
|
|
20240508,180700,163538320,6470,6470,6470,6470,0
|
|
20240508,180600,163538320,6470,6470,6470,6470,0
|
|
20240508,180500,163538320,6470,6470,6470,6470,0
|
|
20240508,180400,163538320,6470,6470,6470,6470,0
|
|
20240508,180300,163538320,6470,6470,6470,6470,0
|
|
20240508,180200,163538320,6470,6470,6470,6470,0
|
|
20240508,180100,163538320,6470,6470,6470,6470,0
|
|
20240508,180000,163538320,6470,6470,6470,6470,0
|
|
20240508,175900,163538320,6470,6470,6470,6470,0
|
|
20240508,175800,163538320,6470,6470,6470,6470,0
|
|
20240508,175700,163538320,6470,6470,6470,6470,0
|
|
20240508,175600,163538320,6470,6470,6470,6470,0
|
|
20240508,175500,163538320,6470,6470,6470,6470,0
|
|
20240508,175400,163538320,6470,6470,6470,6470,111
|
|
20240508,175300,163538320,6470,6470,6470,6470,0
|
|
20240508,175200,163538320,6470,6470,6470,6470,0
|
|
20240508,175100,163538320,6470,6470,6470,6470,0
|
|
20240508,175000,163538320,6470,6470,6470,6470,0
|
|
20240508,174900,163538320,6470,6470,6470,6470,0
|
|
20240508,174800,163538320,6470,6470,6470,6470,0
|
|
20240508,174700,163538320,6470,6470,6470,6470,0
|
|
20240508,174600,163538320,6470,6470,6470,6470,0
|
|
20240508,174500,163538320,6470,6470,6470,6470,0
|
|
20240508,174400,163538320,6470,6470,6470,6470,0
|
|
20240508,174300,163538320,6470,6470,6470,6470,0
|
|
20240508,174200,163538320,6470,6470,6470,6470,0
|
|
20240508,174100,163538320,6470,6470,6470,6470,0
|
|
20240508,174000,163538320,6470,6470,6470,6470,0
|
|
20240508,173900,163538320,6470,6470,6470,6470,0
|
|
20240508,173800,163538320,6470,6470,6470,6470,0
|
|
20240508,173700,163538320,6470,6470,6470,6470,0
|
|
20240508,173600,163538320,6470,6470,6470,6470,0
|
|
20240508,173500,163538320,6470,6470,6470,6470,0
|
|
20240508,173400,163538320,6470,6470,6470,6470,0
|
|
20240508,173300,163538320,6470,6470,6470,6470,0
|
|
20240508,173200,163538320,6470,6470,6470,6470,0
|
|
20240508,173100,163538320,6470,6470,6470,6470,0
|
|
20240508,173000,163538320,6470,6470,6470,6470,0
|
|
20240508,172900,163538320,6470,6470,6470,6470,0
|
|
20240508,172800,163538320,6470,6470,6470,6470,0
|
|
20240508,172700,163538320,6470,6470,6470,6470,0
|
|
20240508,172600,163538320,6470,6470,6470,6470,0
|
|
20240508,172500,163538320,6470,6470,6470,6470,0
|
|
20240508,172400,163538320,6470,6470,6470,6470,111
|
|
20240508,172300,163538320,6470,6470,6470,6470,0
|
|
20240508,172200,163538320,6470,6470,6470,6470,0
|
|
20240508,172100,163538320,6470,6470,6470,6470,0
|
|
20240508,172000,163538320,6470,6470,6470,6470,0
|
|
20240508,171900,163538320,6470,6470,6470,6470,0
|
|
20240508,171800,163538320,6470,6470,6470,6470,0
|
|
20240508,171700,163538320,6470,6470,6470,6470,0
|
|
20240508,171600,163538320,6470,6470,6470,6470,0
|
|
20240508,171500,163538320,6470,6470,6470,6470,0
|
|
20240508,171400,163538320,6470,6470,6470,6470,0
|
|
20240508,171300,163538320,6470,6470,6470,6470,0
|
|
20240508,171200,163538320,6470,6470,6470,6470,0
|
|
20240508,171100,163538320,6470,6470,6470,6470,0
|
|
20240508,171000,163538320,6470,6470,6470,6470,0
|
|
20240508,170900,163538320,6470,6470,6470,6470,0
|
|
20240508,170800,163538320,6470,6470,6470,6470,0
|
|
20240508,170700,163538320,6470,6470,6470,6470,0
|
|
20240508,170600,163538320,6470,6470,6470,6470,0
|
|
20240508,170500,163538320,6470,6470,6470,6470,0
|
|
20240508,170400,163538320,6470,6470,6470,6470,0
|
|
20240508,170300,163538320,6470,6470,6470,6470,0
|
|
20240508,170200,163538320,6470,6470,6470,6470,0
|
|
20240508,170100,163538320,6470,6470,6470,6470,0
|
|
20240508,170000,163538320,6470,6470,6470,6470,0
|
|
20240508,165900,163538320,6470,6470,6470,6470,0
|
|
20240508,165800,163538320,6470,6470,6470,6470,0
|
|
20240508,165700,163538320,6470,6470,6470,6470,0
|
|
20240508,165600,163538320,6470,6470,6470,6470,0
|
|
20240508,165500,163538320,6470,6470,6470,6470,0
|
|
20240508,165400,163538320,6470,6470,6470,6470,111
|
|
20240508,165300,163538320,6470,6470,6470,6470,0
|
|
20240508,165200,163538320,6470,6470,6470,6470,0
|
|
20240508,165100,163538320,6470,6470,6470,6470,0
|
|
20240508,165000,163538320,6470,6470,6470,6470,0
|
|
20240508,164900,163538320,6470,6470,6470,6470,0
|
|
20240508,164800,163538320,6470,6470,6470,6470,0
|
|
20240508,164700,163538320,6470,6470,6470,6470,0
|
|
20240508,164600,163538320,6470,6470,6470,6470,0
|
|
20240508,164500,163538320,6470,6470,6470,6470,0
|
|
20240508,164400,163538320,6470,6470,6470,6470,0
|
|
20240508,164300,163538320,6470,6470,6470,6470,0
|
|
20240508,164200,163538320,6470,6470,6470,6470,0
|
|
20240508,164100,163538320,6470,6470,6470,6470,0
|
|
20240508,164000,163538320,6470,6470,6470,6470,0
|
|
20240508,163900,163538320,6470,6470,6470,6470,0
|
|
20240508,163800,163538320,6470,6470,6470,6470,0
|
|
20240508,163700,163538320,6470,6470,6470,6470,0
|
|
20240508,163600,163538320,6470,6470,6470,6470,0
|
|
20240508,163500,163538320,6470,6470,6470,6470,0
|
|
20240508,163400,163538320,6470,6470,6470,6470,0
|
|
20240508,163300,163538320,6470,6470,6470,6470,0
|
|
20240508,163200,163538320,6470,6470,6470,6470,0
|
|
20240508,163100,163538320,6470,6470,6470,6470,0
|
|
20240508,163000,163538320,6470,6470,6470,6470,0
|
|
20240508,162900,163538320,6470,6470,6470,6470,0
|
|
20240508,162800,163538320,6470,6470,6470,6470,0
|
|
20240508,162700,163538320,6470,6470,6470,6470,0
|
|
20240508,162600,163538320,6470,6470,6470,6470,0
|
|
20240508,162500,163538320,6470,6470,6470,6470,0
|
|
20240508,162400,163538320,6470,6470,6470,6470,111
|
|
20240508,162300,163538320,6470,6470,6470,6470,0
|
|
20240508,162200,163538320,6470,6470,6470,6470,0
|
|
20240508,162100,163538320,6470,6470,6470,6470,0
|
|
20240508,162000,163538320,6470,6470,6470,6470,0
|
|
20240508,161900,163538320,6470,6470,6470,6470,0
|
|
20240508,161800,163538320,6470,6470,6470,6470,0
|
|
20240508,161700,163538320,6470,6470,6470,6470,0
|
|
20240508,161600,163538320,6470,6470,6470,6470,0
|
|
20240508,161500,163538320,6470,6470,6470,6470,0
|
|
20240508,161400,163538320,6470,6470,6470,6470,0
|
|
20240508,161300,163538320,6470,6470,6470,6470,0
|
|
20240508,161200,163538320,6470,6470,6470,6470,0
|
|
20240508,161100,163538320,6470,6470,6470,6470,0
|
|
20240508,161000,163538320,6470,6470,6470,6470,0
|
|
20240508,160900,163538320,6470,6470,6470,6470,0
|
|
20240508,160800,163538320,6470,6470,6470,6470,0
|
|
20240508,160700,163538320,6470,6470,6470,6470,0
|
|
20240508,160600,163538320,6470,6470,6470,6470,0
|
|
20240508,160500,163538320,6470,6470,6470,6470,0
|
|
20240508,160400,163538320,6470,6470,6470,6470,0
|
|
20240508,160300,163538320,6470,6470,6470,6470,0
|
|
20240508,160200,163538320,6470,6470,6470,6470,0
|
|
20240508,160100,163538320,6470,6470,6470,6470,0
|
|
20240508,160000,163538320,6470,6470,6470,6470,0
|
|
20240508,155900,163538320,6470,6470,6470,6470,0
|
|
20240508,155800,163538320,6470,6470,6470,6470,0
|
|
20240508,155700,163538320,6470,6470,6470,6470,0
|
|
20240508,155600,163538320,6470,6470,6470,6470,0
|
|
20240508,155500,163538320,6470,6470,6470,6470,0
|
|
20240508,155400,163538320,6470,6470,6470,6470,111
|
|
20240508,155300,163538320,6470,6470,6470,6470,0
|
|
20240508,155200,163538320,6470,6470,6470,6470,0
|
|
20240508,155100,163538320,6470,6470,6470,6470,0
|
|
20240508,155000,163538320,6470,6470,6470,6470,0
|
|
20240508,154900,163538320,6470,6470,6470,6470,0
|
|
20240508,154800,163538320,6470,6470,6470,6470,0
|
|
20240508,154700,163538320,6470,6470,6470,6470,0
|
|
20240508,154600,163538320,6470,6470,6470,6470,0
|
|
20240508,154500,163538320,6470,6470,6470,6470,0
|
|
20240508,154400,163538320,6470,6470,6470,6470,0
|
|
20240508,154300,163538320,6470,6470,6470,6470,0
|
|
20240508,154200,163538320,6470,6470,6470,6470,0
|
|
20240508,154100,163538320,6470,6470,6470,6470,0
|
|
20240508,154000,163538320,6470,6470,6470,6470,0
|
|
20240508,153900,163538320,6470,6470,6470,6470,0
|
|
20240508,153800,163538320,6470,6470,6470,6470,0
|
|
20240508,153700,163538320,6470,6470,6470,6470,0
|
|
20240508,153600,163538320,6470,6470,6470,6470,0
|
|
20240508,153500,163538320,6470,6470,6470,6470,0
|
|
20240508,153400,163538320,6470,6470,6470,6470,0
|
|
20240508,153300,163538320,6470,6470,6470,6470,0
|
|
20240508,153200,163538320,6470,6470,6470,6470,0
|
|
20240508,153100,163538320,6470,6470,6470,6470,0
|
|
20240508,153000,163538320,6470,6470,6470,6470,111
|
|
20240508,152900,162820150,6470,6470,6470,6470,0
|
|
20240508,152800,162820150,6470,6470,6470,6470,0
|
|
20240508,152700,162820150,6470,6470,6470,6470,0
|
|
20240508,152600,162820150,6470,6470,6470,6470,0
|
|
20240508,152500,162820150,6470,6470,6470,6470,0
|
|
20240508,152400,162820150,6470,6470,6470,6470,0
|
|
20240508,152300,162820150,6470,6470,6470,6470,0
|
|
20240508,152200,162820150,6470,6470,6470,6470,0
|
|
20240508,152100,162820150,6470,6470,6470,6470,0
|
|
20240508,152000,162820150,6470,6470,6470,6470,0
|
|
20240508,151900,162820150,6470,6470,6470,6470,0
|
|
20240508,151800,162820150,6470,6460,6470,6460,10
|
|
20240508,151700,162755530,6460,6460,6460,6460,0
|
|
20240508,151600,162755530,6460,6460,6460,6460,0
|
|
20240508,151500,162755530,6460,6460,6460,6460,0
|
|
20240508,151400,162755530,6460,6460,6470,6460,116
|
|
20240508,151300,162005070,6460,6460,6460,6460,42
|
|
20240508,151200,161733750,6460,6460,6460,6460,42
|
|
20240508,151100,161462430,6460,6460,6460,6460,54
|
|
20240508,151000,161113590,6460,6460,6470,6460,790
|
|
20240508,150900,156008590,6470,6470,6470,6470,0
|
|
20240508,150800,156008590,6470,6470,6470,6470,1
|
|
20240508,150700,156002120,6470,6470,6470,6470,10
|
|
20240508,150600,155937420,6470,6470,6470,6470,3
|
|
20240508,150500,155918010,6470,6470,6470,6470,35
|
|
20240508,150400,155691560,6470,6460,6470,6460,436
|
|
20240508,150300,152872900,6460,6460,6460,6460,0
|
|
20240508,150200,152872900,6460,6460,6460,6460,0
|
|
20240508,150100,152872900,6460,6460,6460,6460,10
|
|
20240508,150000,152808300,6460,6440,6460,6440,535
|
|
20240508,145900,149358900,6460,6460,6460,6460,0
|
|
20240508,145800,149358900,6460,6460,6460,6460,0
|
|
20240508,145700,149358900,6460,6460,6460,6460,0
|
|
20240508,145600,149358900,6460,6460,6460,6460,0
|
|
20240508,145500,149358900,6460,6460,6460,6460,5
|
|
20240508,145400,149326600,6470,6470,6470,6470,0
|
|
20240508,145300,149326600,6470,6470,6470,6470,0
|
|
20240508,145200,149326600,6470,6470,6470,6470,0
|
|
20240508,145100,149326600,6470,6470,6470,6470,0
|
|
20240508,145000,149326600,6470,6470,6470,6470,0
|
|
20240508,144900,149326600,6470,6470,6470,6470,0
|
|
20240508,144800,149326600,6470,6440,6470,6440,236
|
|
20240508,144700,147799860,6440,6450,6450,6440,124
|
|
20240508,144600,147000360,6470,6470,6470,6470,0
|
|
20240508,144500,147000360,6470,6470,6470,6470,0
|
|
20240508,144400,147000360,6470,6470,6470,6470,0
|
|
20240508,144300,147000360,6470,6470,6470,6470,0
|
|
20240508,144200,147000360,6470,6470,6470,6470,0
|
|
20240508,144100,147000360,6470,6470,6470,6470,110
|
|
20240508,144000,146288660,6470,6470,6470,6470,0
|
|
20240508,143900,146288660,6470,6470,6470,6470,0
|
|
20240508,143800,146288660,6470,6470,6470,6470,0
|
|
20240508,143700,146288660,6470,6470,6470,6470,0
|
|
20240508,143600,146288660,6470,6470,6470,6470,0
|
|
20240508,143500,146288660,6470,6470,6470,6470,0
|
|
20240508,143400,146288660,6470,6460,6470,6460,105
|
|
20240508,143300,145609360,6480,6480,6480,6480,0
|
|
20240508,143200,145609360,6480,6460,6480,6460,426
|
|
20240508,143100,142854800,6460,6460,6460,6460,0
|
|
20240508,143000,142854800,6460,6460,6460,6460,0
|
|
20240508,142900,142854800,6460,6460,6460,6460,0
|
|
20240508,142800,142854800,6460,6460,6460,6460,0
|
|
20240508,142700,142854800,6460,6460,6460,6460,0
|
|
20240508,142600,142854800,6460,6460,6460,6460,0
|
|
20240508,142500,142854800,6460,6460,6460,6460,0
|
|
20240508,142400,142854800,6460,6460,6460,6460,0
|
|
20240508,142300,142854800,6460,6460,6460,6460,0
|
|
20240508,142200,142854800,6460,6460,6460,6460,3
|
|
20240508,142100,142835420,6460,6460,6460,6460,0
|
|
20240508,142000,142835420,6460,6460,6460,6460,0
|
|
20240508,141900,142835420,6460,6460,6460,6460,0
|
|
20240508,141800,142835420,6460,6460,6460,6460,1
|
|
20240508,141700,142828960,6470,6470,6470,6470,0
|
|
20240508,141600,142828960,6470,6470,6470,6470,0
|
|
20240508,141500,142828960,6470,6470,6470,6470,0
|
|
20240508,141400,142828960,6470,6470,6470,6470,0
|
|
20240508,141300,142828960,6470,6470,6470,6470,205
|
|
20240508,141200,141502610,6430,6460,6460,6430,98
|
|
20240508,141100,140871030,6410,6410,6410,6410,10
|
|
20240508,141000,140806930,6460,6460,6460,6460,60
|
|
20240508,140900,140419330,6410,6440,6440,6410,9
|
|
20240508,140800,140361580,6470,6470,6470,6470,0
|
|
20240508,140700,140361580,6470,6470,6470,6470,0
|
|
20240508,140600,140361580,6470,6470,6470,6470,0
|
|
20240508,140500,140361580,6470,6470,6470,6470,0
|
|
20240508,140400,140361580,6470,6470,6470,6470,0
|
|
20240508,140300,140361580,6470,6470,6470,6470,0
|
|
20240508,140200,140361580,6470,6470,6470,6470,0
|
|
20240508,140100,140361580,6470,6470,6470,6470,0
|
|
20240508,140000,140361580,6470,6470,6470,6470,0
|
|
20240508,135900,140361580,6470,6470,6470,6470,0
|
|
20240508,135800,140361580,6470,6470,6470,6470,0
|
|
20240508,135700,140361580,6470,6470,6470,6470,0
|
|
20240508,135600,140361580,6470,6470,6470,6470,0
|
|
20240508,135500,140361580,6470,6470,6470,6470,0
|
|
20240508,135400,140361580,6470,6470,6470,6470,0
|
|
20240508,135300,140361580,6470,6470,6470,6470,0
|
|
20240508,135200,140361580,6470,6470,6470,6470,0
|
|
20240508,135100,140361580,6470,6470,6470,6470,0
|
|
20240508,135000,140361580,6470,6470,6470,6470,0
|
|
20240508,134900,140361580,6470,6470,6470,6470,0
|
|
20240508,134800,140361580,6470,6470,6470,6470,0
|
|
20240508,134700,140361580,6470,6470,6470,6470,0
|
|
20240508,134600,140361580,6470,6470,6470,6470,0
|
|
20240508,134500,140361580,6470,6470,6470,6470,0
|
|
20240508,134400,140361580,6470,6470,6470,6470,0
|
|
20240508,134300,140361580,6470,6470,6470,6470,0
|
|
20240508,134200,140361580,6470,6470,6470,6470,0
|
|
20240508,134100,140361580,6470,6470,6470,6470,0
|
|
20240508,134000,140361580,6470,6470,6470,6470,0
|
|
20240508,133900,140361580,6470,6470,6470,6470,0
|
|
20240508,133800,140361580,6470,6470,6470,6470,0
|
|
20240508,133700,140361580,6470,6470,6470,6470,10
|
|
20240508,133600,140296880,6470,6470,6470,6470,16
|
|
20240508,133500,140193360,6450,6450,6450,6440,313
|
|
20240508,133400,138176880,6470,6470,6470,6470,4
|
|
20240508,133300,138151000,6470,6470,6470,6470,110
|
|
20240508,133200,137439300,6450,6450,6450,6450,0
|
|
20240508,133100,137439300,6450,6450,6450,6450,0
|
|
20240508,133000,137439300,6450,6450,6450,6450,0
|
|
20240508,132900,137439300,6450,6450,6450,6450,0
|
|
20240508,132800,137439300,6450,6450,6450,6450,0
|
|
20240508,132700,137439300,6450,6450,6450,6450,0
|
|
20240508,132600,137439300,6450,6450,6450,6450,0
|
|
20240508,132500,137439300,6450,6450,6450,6450,0
|
|
20240508,132400,137439300,6450,6450,6450,6450,20
|
|
20240508,132300,137310300,6450,6450,6450,6450,0
|
|
20240508,132200,137310300,6450,6450,6450,6450,0
|
|
20240508,132100,137310300,6450,6450,6450,6450,0
|
|
20240508,132000,137310300,6450,6450,6450,6450,0
|
|
20240508,131900,137310300,6450,6450,6450,6450,80
|
|
20240508,131800,136794300,6440,6440,6440,6440,0
|
|
20240508,131700,136794300,6440,6440,6440,6440,0
|
|
20240508,131600,136794300,6440,6440,6440,6440,0
|
|
20240508,131500,136794300,6440,6440,6440,6440,0
|
|
20240508,131400,136794300,6440,6440,6440,6440,0
|
|
20240508,131300,136794300,6440,6440,6440,6440,0
|
|
20240508,131200,136794300,6440,6440,6440,6440,0
|
|
20240508,131100,136794300,6440,6440,6440,6440,0
|
|
20240508,131000,136794300,6440,6440,6440,6440,0
|
|
20240508,130900,136794300,6440,6440,6440,6440,57
|
|
20240508,130800,136427220,6440,6400,6440,6400,294
|
|
20240508,130700,134540020,6390,6390,6390,6390,0
|
|
20240508,130600,134540020,6390,6390,6390,6390,0
|
|
20240508,130500,134540020,6390,6390,6390,6390,0
|
|
20240508,130400,134540020,6390,6390,6390,6390,0
|
|
20240508,130300,134540020,6390,6390,6390,6390,0
|
|
20240508,130200,134540020,6390,6400,6400,6390,500
|
|
20240508,130100,131344890,6420,6420,6420,6420,0
|
|
20240508,130000,131344890,6420,6420,6420,6420,0
|
|
20240508,125900,131344890,6420,6420,6420,6420,0
|
|
20240508,125800,131344890,6420,6420,6420,6420,0
|
|
20240508,125700,131344890,6420,6420,6420,6420,0
|
|
20240508,125600,131344890,6420,6420,6420,6420,269
|
|
20240508,125500,129617910,6380,6380,6380,6380,0
|
|
20240508,125400,129617910,6380,6430,6430,6380,1087
|
|
20240508,125300,122666180,6430,6430,6430,6430,0
|
|
20240508,125200,122666180,6430,6430,6430,6430,0
|
|
20240508,125100,122666180,6430,6430,6430,6430,0
|
|
20240508,125000,122666180,6430,6430,6430,6430,0
|
|
20240508,124900,122666180,6430,6430,6430,6430,0
|
|
20240508,124800,122666180,6430,6430,6430,6430,0
|
|
20240508,124700,122666180,6430,6430,6430,6430,0
|
|
20240508,124600,122666180,6430,6430,6430,6430,0
|
|
20240508,124500,122666180,6430,6430,6430,6430,7
|
|
20240508,124400,122621170,6430,6430,6430,6430,0
|
|
20240508,124300,122621170,6430,6430,6430,6430,0
|
|
20240508,124200,122621170,6430,6430,6430,6430,2
|
|
20240508,124100,122608310,6460,6460,6460,6460,0
|
|
20240508,124000,122608310,6460,6460,6460,6460,0
|
|
20240508,123900,122608310,6460,6460,6460,6460,0
|
|
20240508,123800,122608310,6460,6460,6460,6460,0
|
|
20240508,123700,122608310,6460,6460,6460,6460,0
|
|
20240508,123600,122608310,6460,6460,6460,6460,0
|
|
20240508,123500,122608310,6460,6460,6460,6460,190
|
|
20240508,123400,121380910,6460,6460,6460,6460,0
|
|
20240508,123300,121380910,6460,6460,6460,6460,0
|
|
20240508,123200,121380910,6460,6460,6460,6460,0
|
|
20240508,123100,121380910,6460,6460,6460,6460,0
|
|
20240508,123000,121380910,6460,6460,6460,6460,0
|
|
20240508,122900,121380910,6460,6460,6460,6460,0
|
|
20240508,122800,121380910,6460,6460,6460,6460,0
|
|
20240508,122700,121380910,6460,6460,6460,6460,0
|
|
20240508,122600,121380910,6460,6460,6460,6460,0
|
|
20240508,122500,121380910,6460,6460,6460,6460,0
|
|
20240508,122400,121380910,6460,6460,6460,6460,0
|
|
20240508,122300,121380910,6460,6460,6460,6460,0
|
|
20240508,122200,121380910,6460,6460,6460,6460,0
|
|
20240508,122100,121380910,6460,6460,6460,6460,0
|
|
20240508,122000,121380910,6460,6460,6460,6460,0
|
|
20240508,121900,121380910,6460,6460,6460,6460,0
|
|
20240508,121800,121380910,6460,6460,6460,6460,410
|
|
20240508,121700,118732310,6460,6460,6460,6460,0
|
|
20240508,121600,118732310,6460,6460,6460,6460,0
|
|
20240508,121500,118732310,6460,6460,6460,6460,0
|
|
20240508,121400,118732310,6460,6460,6460,6460,0
|
|
20240508,121300,118732310,6460,6460,6460,6460,0
|
|
20240508,121200,118732310,6460,6460,6460,6460,250
|
|
20240508,121100,117117310,6450,6430,6450,6430,5920
|
|
20240508,121000,78992750,6430,6430,6430,6430,0
|
|
20240508,120900,78992750,6430,6430,6430,6430,0
|
|
20240508,120800,78992750,6430,6430,6430,6430,100
|
|
20240508,120700,78349750,6430,6430,6430,6430,0
|
|
20240508,120600,78349750,6430,6430,6430,6430,0
|
|
20240508,120500,78349750,6430,6430,6430,6430,0
|
|
20240508,120400,78349750,6430,6430,6430,6430,0
|
|
20240508,120300,78349750,6430,6430,6430,6430,100
|
|
20240508,120200,77706750,6430,6430,6430,6430,0
|
|
20240508,120100,77706750,6430,6430,6430,6430,0
|
|
20240508,120000,77706750,6430,6430,6430,6430,0
|
|
20240508,115900,77706750,6430,6430,6430,6430,0
|
|
20240508,115800,77706750,6430,6430,6430,6430,0
|
|
20240508,115700,77706750,6430,6430,6430,6430,0
|
|
20240508,115600,77706750,6430,6430,6430,6430,0
|
|
20240508,115500,77706750,6430,6430,6430,6430,0
|
|
20240508,115400,77706750,6430,6430,6430,6430,0
|
|
20240508,115300,77706750,6430,6430,6430,6430,0
|
|
20240508,115200,77706750,6430,6430,6430,6430,0
|
|
20240508,115100,77706750,6430,6430,6430,6430,0
|
|
20240508,115000,77706750,6430,6430,6430,6430,0
|
|
20240508,114900,77706750,6430,6430,6430,6430,0
|
|
20240508,114800,77706750,6430,6430,6430,6430,31
|
|
20240508,114700,77507420,6410,6410,6410,6410,0
|
|
20240508,114600,77507420,6410,6410,6410,6410,0
|
|
20240508,114500,77507420,6410,6410,6410,6410,0
|
|
20240508,114400,77507420,6410,6410,6410,6410,0
|
|
20240508,114300,77507420,6410,6410,6410,6410,0
|
|
20240508,114200,77507420,6410,6410,6410,6410,0
|
|
20240508,114100,77507420,6410,6410,6410,6410,0
|
|
20240508,114000,77507420,6410,6410,6410,6410,263
|
|
20240508,113900,75821590,6410,6410,6410,6410,0
|
|
20240508,113800,75821590,6410,6410,6410,6410,0
|
|
20240508,113700,75821590,6410,6410,6410,6410,50
|
|
20240508,113600,75501090,6410,6410,6410,6410,0
|
|
20240508,113500,75501090,6410,6410,6410,6410,0
|
|
20240508,113400,75501090,6410,6410,6410,6410,0
|
|
20240508,113300,75501090,6410,6410,6410,6410,0
|
|
20240508,113200,75501090,6410,6410,6410,6410,0
|
|
20240508,113100,75501090,6410,6410,6410,6410,0
|
|
20240508,113000,75501090,6410,6410,6410,6410,0
|
|
20240508,112900,75501090,6410,6410,6410,6410,0
|
|
20240508,112800,75501090,6410,6410,6410,6410,0
|
|
20240508,112700,75501090,6410,6410,6410,6410,100
|
|
20240508,112600,74860090,6410,6410,6410,6410,110
|
|
20240508,112500,74154990,6390,6390,6390,6390,0
|
|
20240508,112400,74154990,6390,6390,6390,6390,0
|
|
20240508,112300,74154990,6390,6390,6390,6390,0
|
|
20240508,112200,74154990,6390,6390,6390,6390,0
|
|
20240508,112100,74154990,6390,6390,6390,6390,0
|
|
20240508,112000,74154990,6390,6390,6390,6390,0
|
|
20240508,111900,74154990,6390,6390,6390,6390,0
|
|
20240508,111800,74154990,6390,6390,6390,6390,0
|
|
20240508,111700,74154990,6390,6390,6390,6390,0
|
|
20240508,111600,74154990,6390,6390,6390,6390,0
|
|
20240508,111500,74154990,6390,6390,6390,6390,0
|
|
20240508,111400,74154990,6390,6390,6390,6380,916
|
|
20240508,111300,68309960,6390,6390,6390,6390,0
|
|
20240508,111200,68309960,6390,6390,6390,6390,2
|
|
20240508,111100,68297180,6420,6420,6420,6420,0
|
|
20240508,111000,68297180,6420,6420,6420,6420,0
|
|
20240508,110900,68297180,6420,6420,6420,6420,0
|
|
20240508,110800,68297180,6420,6420,6420,6420,0
|
|
20240508,110700,68297180,6420,6420,6420,6420,0
|
|
20240508,110600,68297180,6420,6420,6420,6420,0
|
|
20240508,110500,68297180,6420,6420,6420,6420,0
|
|
20240508,110400,68297180,6420,6420,6420,6420,0
|
|
20240508,110300,68297180,6420,6420,6420,6420,0
|
|
20240508,110200,68297180,6420,6420,6420,6420,0
|
|
20240508,110100,68297180,6420,6420,6420,6420,0
|
|
20240508,110000,68297180,6420,6420,6420,6420,0
|
|
20240508,105900,68297180,6420,6420,6420,6420,0
|
|
20240508,105800,68297180,6420,6420,6420,6420,0
|
|
20240508,105700,68297180,6420,6420,6420,6420,0
|
|
20240508,105600,68297180,6420,6420,6420,6420,54
|
|
20240508,105500,67950500,6410,6410,6410,6410,4
|
|
20240508,105400,67924860,6380,6380,6380,6380,0
|
|
20240508,105300,67924860,6380,6380,6380,6380,0
|
|
20240508,105200,67924860,6380,6380,6380,6380,0
|
|
20240508,105100,67924860,6380,6380,6380,6380,0
|
|
20240508,105000,67924860,6380,6380,6380,6380,0
|
|
20240508,104900,67924860,6380,6380,6380,6380,1
|
|
20240508,104800,67918480,6400,6400,6400,6400,0
|
|
20240508,104700,67918480,6400,6400,6400,6400,0
|
|
20240508,104600,67918480,6400,6400,6400,6400,0
|
|
20240508,104500,67918480,6400,6400,6400,6400,60
|
|
20240508,104400,67534480,6400,6400,6400,6400,0
|
|
20240508,104300,67534480,6400,6400,6400,6400,0
|
|
20240508,104200,67534480,6400,6400,6400,6400,0
|
|
20240508,104100,67534480,6400,6400,6400,6400,0
|
|
20240508,104000,67534480,6400,6400,6400,6400,0
|
|
20240508,103900,67534480,6400,6400,6400,6400,0
|
|
20240508,103800,67534480,6400,6400,6400,6400,0
|
|
20240508,103700,67534480,6400,6400,6400,6400,10
|
|
20240508,103600,67470480,6400,6400,6400,6400,0
|
|
20240508,103500,67470480,6400,6400,6400,6400,0
|
|
20240508,103400,67470480,6400,6400,6400,6400,0
|
|
20240508,103300,67470480,6400,6400,6400,6400,0
|
|
20240508,103200,67470480,6400,6400,6400,6400,20
|
|
20240508,103100,67342480,6400,6400,6400,6400,100
|
|
20240508,103000,66702480,6360,6360,6360,6360,0
|
|
20240508,102900,66702480,6360,6360,6360,6360,0
|
|
20240508,102800,66702480,6360,6360,6360,6360,0
|
|
20240508,102700,66702480,6360,6370,6370,6360,1000
|
|
20240508,102600,60340580,6400,6400,6400,6400,0
|
|
20240508,102500,60340580,6400,6400,6400,6400,0
|
|
20240508,102400,60340580,6400,6360,6400,6360,2
|
|
20240508,102300,60327820,6360,6370,6370,6360,507
|
|
20240508,102200,57103050,6370,6390,6390,6370,500
|
|
20240508,102100,53915360,6390,6390,6390,6390,0
|
|
20240508,102000,53915360,6390,6390,6390,6390,0
|
|
20240508,101900,53915360,6390,6390,6390,6390,0
|
|
20240508,101800,53915360,6390,6390,6390,6390,0
|
|
20240508,101700,53915360,6390,6390,6390,6390,5
|
|
20240508,101600,53883410,6400,6400,6400,6400,0
|
|
20240508,101500,53883410,6400,6400,6400,6400,0
|
|
20240508,101400,53883410,6400,6400,6400,6400,8
|
|
20240508,101300,53832210,6370,6370,6370,6370,0
|
|
20240508,101200,53832210,6370,6370,6370,6370,0
|
|
20240508,101100,53832210,6370,6370,6370,6370,0
|
|
20240508,101000,53832210,6370,6370,6370,6370,0
|
|
20240508,100900,53832210,6370,6370,6370,6370,0
|
|
20240508,100800,53832210,6370,6370,6370,6370,0
|
|
20240508,100700,53832210,6370,6370,6370,6370,0
|
|
20240508,100600,53832210,6370,6370,6370,6370,1
|
|
20240508,100500,53825840,6400,6400,6400,6400,2
|
|
20240508,100400,53813040,6360,6360,6360,6360,0
|
|
20240508,100300,53813040,6360,6370,6370,6350,509
|
|
20240508,100200,50577060,6420,6390,6420,6380,533
|
|
20240508,100100,47176100,6400,6400,6400,6400,158
|
|
20240508,100000,46164900,6400,6410,6410,6400,400
|
|
20240508,095900,43601700,6410,6410,6410,6410,0
|
|
20240508,095800,43601700,6410,6420,6420,6410,1000
|
|
20240508,095700,37191520,6420,6420,6420,6420,5
|
|
20240508,095600,37159420,6430,6430,6430,6430,0
|
|
20240508,095500,37159420,6430,6430,6430,6430,0
|
|
20240508,095400,37159420,6430,6430,6430,6430,0
|
|
20240508,095300,37159420,6430,6430,6430,6430,3
|
|
20240508,095200,37140130,6440,6440,6440,6440,8
|
|
20240508,095100,37088610,6440,6440,6440,6440,3
|
|
20240508,095000,37069290,6440,6440,6440,6440,0
|
|
20240508,094900,37069290,6440,6440,6440,6440,0
|
|
20240508,094800,37069290,6440,6440,6440,6440,1
|
|
20240508,094700,37062850,6410,6410,6410,6410,0
|
|
20240508,094600,37062850,6410,6420,6420,6410,515
|
|
20240508,094500,33761550,6420,6450,6450,6420,1659
|
|
20240508,094400,23091870,6450,6450,6450,6450,0
|
|
20240508,094300,23091870,6450,6450,6450,6450,20
|
|
20240508,094200,22962870,6440,6440,6440,6440,110
|
|
20240508,094100,22254470,6430,6430,6430,6430,0
|
|
20240508,094000,22254470,6430,6430,6430,6430,0
|
|
20240508,093900,22254470,6430,6430,6430,6430,0
|
|
20240508,093800,22254470,6430,6430,6430,6430,0
|
|
20240508,093700,22254470,6430,6430,6430,6430,0
|
|
20240508,093600,22254470,6430,6430,6430,6430,46
|
|
20240508,093500,21958690,6430,6430,6430,6430,2
|
|
20240508,093400,21945830,6430,6430,6430,6430,0
|
|
20240508,093300,21945830,6430,6430,6430,6430,0
|
|
20240508,093200,21945830,6430,6430,6430,6430,732
|
|
20240508,093100,17239070,6430,6430,6430,6430,0
|
|
20240508,093000,17239070,6430,6430,6430,6430,0
|
|
20240508,092900,17239070,6430,6430,6430,6430,10
|
|
20240508,092800,17174770,6430,6430,6430,6430,0
|
|
20240508,092700,17174770,6430,6430,6430,6430,0
|
|
20240508,092600,17174770,6430,6430,6430,6420,926
|
|
20240508,092500,11221780,6430,6430,6430,6430,1
|
|
20240508,092400,11215350,6430,6430,6430,6430,0
|
|
20240508,092300,11215350,6430,6430,6430,6430,0
|
|
20240508,092200,11215350,6430,6440,6440,6430,1006
|
|
20240508,092100,4742700,6450,6450,6450,6450,0
|
|
20240508,092000,4742700,6450,6490,6490,6450,483
|
|
20240508,091900,1623050,6490,6490,6490,6490,0
|
|
20240508,091800,1623050,6490,6490,6490,6490,0
|
|
20240508,091700,1623050,6490,6490,6490,6490,0
|
|
20240508,091600,1623050,6490,6490,6490,6490,0
|
|
20240508,091500,1623050,6490,6490,6490,6490,101
|
|
20240508,091400,967560,6450,6450,6450,6450,0
|
|
20240508,091300,967560,6450,6450,6450,6450,0
|
|
20240508,091200,967560,6450,6450,6450,6450,0
|
|
20240508,091100,967560,6450,6450,6450,6450,0
|
|
20240508,091000,967560,6450,6450,6450,6450,0
|
|
20240508,090900,967560,6450,6450,6450,6450,1
|
|
20240508,090800,961110,6490,6490,6490,6490,0
|
|
20240508,090700,961110,6490,6490,6490,6490,0
|
|
20240508,090600,961110,6490,6490,6490,6490,1
|
|
20240508,090500,954620,6490,6490,6490,6490,0
|
|
20240508,090400,954620,6490,6490,6490,6490,33
|
|
20240508,090300,740450,6450,6450,6450,6450,0
|
|
20240508,090200,740450,6450,6450,6450,6450,1
|
|
20240508,090100,734000,6450,6450,6450,6450,10
|
|
20240508,090000,669500,6500,6500,6500,6500,103
|