597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,185400,6914402910,6690,6690,6690,6690,4852
|
|
20240509,185300,6914402910,6690,6690,6690,6690,0
|
|
20240509,185200,6914402910,6690,6690,6690,6690,0
|
|
20240509,185100,6914402910,6690,6690,6690,6690,0
|
|
20240509,185000,6914402910,6690,6690,6690,6690,0
|
|
20240509,184900,6914402910,6690,6690,6690,6690,0
|
|
20240509,184800,6914402910,6690,6690,6690,6690,0
|
|
20240509,184700,6914402910,6690,6690,6690,6690,0
|
|
20240509,184600,6914402910,6690,6690,6690,6690,0
|
|
20240509,184500,6914402910,6690,6690,6690,6690,0
|
|
20240509,184400,6914402910,6690,6690,6690,6690,0
|
|
20240509,184300,6914402910,6690,6690,6690,6690,0
|
|
20240509,184200,6914402910,6690,6690,6690,6690,0
|
|
20240509,184100,6914402910,6690,6690,6690,6690,0
|
|
20240509,184000,6914402910,6690,6690,6690,6690,0
|
|
20240509,183900,6914402910,6690,6690,6690,6690,0
|
|
20240509,183800,6914402910,6690,6690,6690,6690,0
|
|
20240509,183700,6914402910,6690,6690,6690,6690,0
|
|
20240509,183600,6914402910,6690,6690,6690,6690,0
|
|
20240509,183500,6914402910,6690,6690,6690,6690,0
|
|
20240509,183400,6914402910,6690,6690,6690,6690,0
|
|
20240509,183300,6914402910,6690,6690,6690,6690,0
|
|
20240509,183200,6914402910,6690,6690,6690,6690,0
|
|
20240509,183100,6914402910,6690,6690,6690,6690,0
|
|
20240509,183000,6914402910,6690,6690,6690,6690,0
|
|
20240509,182900,6914402910,6690,6690,6690,6690,0
|
|
20240509,182800,6914402910,6690,6690,6690,6690,0
|
|
20240509,182700,6914402910,6690,6690,6690,6690,0
|
|
20240509,182600,6914402910,6690,6690,6690,6690,0
|
|
20240509,182500,6914402910,6690,6690,6690,6690,0
|
|
20240509,182400,6914402910,6690,6690,6690,6690,4852
|
|
20240509,182300,6914402910,6690,6690,6690,6690,0
|
|
20240509,182200,6914402910,6690,6690,6690,6690,0
|
|
20240509,182100,6914402910,6690,6690,6690,6690,0
|
|
20240509,182000,6914402910,6690,6690,6690,6690,0
|
|
20240509,181900,6914402910,6690,6690,6690,6690,0
|
|
20240509,181800,6914402910,6690,6690,6690,6690,0
|
|
20240509,181700,6914402910,6690,6690,6690,6690,0
|
|
20240509,181600,6914402910,6690,6690,6690,6690,0
|
|
20240509,181500,6914402910,6690,6690,6690,6690,0
|
|
20240509,181400,6914402910,6690,6690,6690,6690,0
|
|
20240509,181300,6914402910,6690,6690,6690,6690,0
|
|
20240509,181200,6914402910,6690,6690,6690,6690,0
|
|
20240509,181100,6914402910,6690,6690,6690,6690,0
|
|
20240509,181000,6914402910,6690,6690,6690,6690,0
|
|
20240509,180900,6914402910,6690,6690,6690,6690,0
|
|
20240509,180800,6914402910,6690,6690,6690,6690,0
|
|
20240509,180700,6914402910,6690,6690,6690,6690,0
|
|
20240509,180600,6914402910,6690,6690,6690,6690,0
|
|
20240509,180500,6914402910,6690,6690,6690,6690,0
|
|
20240509,180400,6914402910,6690,6690,6690,6690,0
|
|
20240509,180300,6914402910,6690,6690,6690,6690,0
|
|
20240509,180200,6914402910,6690,6690,6690,6690,0
|
|
20240509,180100,6914402910,6690,6690,6690,6690,0
|
|
20240509,180000,6914402910,6690,6690,6690,6690,0
|
|
20240509,175900,6914402910,6690,6690,6690,6690,0
|
|
20240509,175800,6914402910,6690,6690,6690,6690,0
|
|
20240509,175700,6914402910,6690,6690,6690,6690,0
|
|
20240509,175600,6914402910,6690,6690,6690,6690,0
|
|
20240509,175500,6914402910,6690,6690,6690,6690,0
|
|
20240509,175400,6914402910,6690,6690,6690,6690,4852
|
|
20240509,175300,6914402910,6690,6690,6690,6690,0
|
|
20240509,175200,6914402910,6690,6690,6690,6690,0
|
|
20240509,175100,6914402910,6690,6690,6690,6690,0
|
|
20240509,175000,6914402910,6690,6690,6690,6690,0
|
|
20240509,174900,6914402910,6690,6690,6690,6690,0
|
|
20240509,174800,6914402910,6690,6690,6690,6690,0
|
|
20240509,174700,6914402910,6690,6690,6690,6690,0
|
|
20240509,174600,6914402910,6690,6690,6690,6690,0
|
|
20240509,174500,6914402910,6690,6690,6690,6690,0
|
|
20240509,174400,6914402910,6690,6690,6690,6690,0
|
|
20240509,174300,6914402910,6690,6690,6690,6690,0
|
|
20240509,174200,6914402910,6690,6690,6690,6690,0
|
|
20240509,174100,6914402910,6690,6690,6690,6690,0
|
|
20240509,174000,6914402910,6690,6690,6690,6690,0
|
|
20240509,173900,6914402910,6690,6690,6690,6690,0
|
|
20240509,173800,6914402910,6690,6690,6690,6690,0
|
|
20240509,173700,6914402910,6690,6690,6690,6690,0
|
|
20240509,173600,6914402910,6690,6690,6690,6690,0
|
|
20240509,173500,6914402910,6690,6690,6690,6690,0
|
|
20240509,173400,6914402910,6690,6690,6690,6690,0
|
|
20240509,173300,6914402910,6690,6690,6690,6690,0
|
|
20240509,173200,6914402910,6690,6690,6690,6690,0
|
|
20240509,173100,6914402910,6690,6690,6690,6690,0
|
|
20240509,173000,6914402910,6690,6690,6690,6690,0
|
|
20240509,172900,6914402910,6690,6690,6690,6690,0
|
|
20240509,172800,6914402910,6690,6690,6690,6690,0
|
|
20240509,172700,6914402910,6690,6690,6690,6690,0
|
|
20240509,172600,6914402910,6690,6690,6690,6690,0
|
|
20240509,172500,6914402910,6690,6690,6690,6690,0
|
|
20240509,172400,6914402910,6690,6690,6690,6690,4852
|
|
20240509,172300,6914402910,6690,6690,6690,6690,0
|
|
20240509,172200,6914402910,6690,6690,6690,6690,0
|
|
20240509,172100,6914402910,6690,6690,6690,6690,0
|
|
20240509,172000,6914402910,6690,6690,6690,6690,0
|
|
20240509,171900,6914402910,6690,6690,6690,6690,0
|
|
20240509,171800,6914402910,6690,6690,6690,6690,0
|
|
20240509,171700,6914402910,6690,6690,6690,6690,0
|
|
20240509,171600,6914402910,6690,6690,6690,6690,0
|
|
20240509,171500,6914402910,6690,6690,6690,6690,0
|
|
20240509,171400,6914402910,6690,6690,6690,6690,0
|
|
20240509,171300,6914402910,6690,6690,6690,6690,0
|
|
20240509,171200,6914402910,6690,6690,6690,6690,0
|
|
20240509,171100,6914402910,6690,6690,6690,6690,0
|
|
20240509,171000,6914402910,6690,6690,6690,6690,0
|
|
20240509,170900,6914402910,6690,6690,6690,6690,0
|
|
20240509,170800,6914402910,6690,6690,6690,6690,0
|
|
20240509,170700,6914402910,6690,6690,6690,6690,0
|
|
20240509,170600,6914402910,6690,6690,6690,6690,0
|
|
20240509,170500,6914402910,6690,6690,6690,6690,0
|
|
20240509,170400,6914402910,6690,6690,6690,6690,0
|
|
20240509,170300,6914402910,6690,6690,6690,6690,0
|
|
20240509,170200,6914402910,6690,6690,6690,6690,0
|
|
20240509,170100,6914402910,6690,6690,6690,6690,0
|
|
20240509,170000,6914402910,6690,6690,6690,6690,0
|
|
20240509,165900,6914402910,6690,6690,6690,6690,0
|
|
20240509,165800,6914402910,6690,6690,6690,6690,0
|
|
20240509,165700,6914402910,6690,6690,6690,6690,0
|
|
20240509,165600,6914402910,6690,6690,6690,6690,0
|
|
20240509,165500,6914402910,6690,6690,6690,6690,0
|
|
20240509,165400,6914402910,6690,6690,6690,6690,4852
|
|
20240509,165300,6914402910,6690,6690,6690,6690,0
|
|
20240509,165200,6914402910,6690,6690,6690,6690,0
|
|
20240509,165100,6914402910,6690,6690,6690,6690,0
|
|
20240509,165000,6914402910,6690,6690,6690,6690,0
|
|
20240509,164900,6914402910,6690,6690,6690,6690,0
|
|
20240509,164800,6914402910,6690,6690,6690,6690,0
|
|
20240509,164700,6914402910,6690,6690,6690,6690,0
|
|
20240509,164600,6914402910,6690,6690,6690,6690,0
|
|
20240509,164500,6914402910,6690,6690,6690,6690,0
|
|
20240509,164400,6914402910,6690,6690,6690,6690,0
|
|
20240509,164300,6914402910,6690,6690,6690,6690,0
|
|
20240509,164200,6914402910,6690,6690,6690,6690,0
|
|
20240509,164100,6914402910,6690,6690,6690,6690,0
|
|
20240509,164000,6914402910,6690,6690,6690,6690,0
|
|
20240509,163900,6914402910,6690,6690,6690,6690,0
|
|
20240509,163800,6914402910,6690,6690,6690,6690,0
|
|
20240509,163700,6914402910,6690,6690,6690,6690,0
|
|
20240509,163600,6914402910,6690,6690,6690,6690,0
|
|
20240509,163500,6914402910,6690,6690,6690,6690,0
|
|
20240509,163400,6914402910,6690,6690,6690,6690,0
|
|
20240509,163300,6914402910,6690,6690,6690,6690,0
|
|
20240509,163200,6914402910,6690,6690,6690,6690,0
|
|
20240509,163100,6914402910,6690,6690,6690,6690,0
|
|
20240509,163000,6914402910,6690,6690,6690,6690,0
|
|
20240509,162900,6914402910,6690,6690,6690,6690,0
|
|
20240509,162800,6914402910,6690,6690,6690,6690,0
|
|
20240509,162700,6914402910,6690,6690,6690,6690,0
|
|
20240509,162600,6914402910,6690,6690,6690,6690,0
|
|
20240509,162500,6914402910,6690,6690,6690,6690,0
|
|
20240509,162400,6914402910,6690,6690,6690,6690,4852
|
|
20240509,162300,6914402910,6690,6690,6690,6690,0
|
|
20240509,162200,6914402910,6690,6690,6690,6690,0
|
|
20240509,162100,6914402910,6690,6690,6690,6690,0
|
|
20240509,162000,6914402910,6690,6690,6690,6690,0
|
|
20240509,161900,6914402910,6690,6690,6690,6690,0
|
|
20240509,161800,6914402910,6690,6690,6690,6690,0
|
|
20240509,161700,6914402910,6690,6690,6690,6690,0
|
|
20240509,161600,6914402910,6690,6690,6690,6690,0
|
|
20240509,161500,6914402910,6690,6690,6690,6690,0
|
|
20240509,161400,6914402910,6690,6690,6690,6690,0
|
|
20240509,161300,6914402910,6690,6690,6690,6690,0
|
|
20240509,161200,6914402910,6690,6690,6690,6690,0
|
|
20240509,161100,6914402910,6690,6690,6690,6690,0
|
|
20240509,161000,6914402910,6690,6690,6690,6690,0
|
|
20240509,160900,6914402910,6690,6690,6690,6690,0
|
|
20240509,160800,6914402910,6690,6690,6690,6690,0
|
|
20240509,160700,6914402910,6690,6690,6690,6690,0
|
|
20240509,160600,6914402910,6690,6690,6690,6690,0
|
|
20240509,160500,6914402910,6690,6690,6690,6690,0
|
|
20240509,160400,6914402910,6690,6690,6690,6690,0
|
|
20240509,160300,6914402910,6690,6690,6690,6690,0
|
|
20240509,160200,6914402910,6690,6690,6690,6690,0
|
|
20240509,160100,6914402910,6690,6690,6690,6690,0
|
|
20240509,160000,6914402910,6690,6690,6690,6690,0
|
|
20240509,155900,6914402910,6690,6690,6690,6690,0
|
|
20240509,155800,6914402910,6690,6690,6690,6690,0
|
|
20240509,155700,6914402910,6690,6690,6690,6690,0
|
|
20240509,155600,6914402910,6690,6690,6690,6690,0
|
|
20240509,155500,6914402910,6690,6690,6690,6690,0
|
|
20240509,155400,6914402910,6690,6690,6690,6690,4852
|
|
20240509,155300,6914402910,6690,6690,6690,6690,0
|
|
20240509,155200,6914402910,6690,6690,6690,6690,0
|
|
20240509,155100,6914402910,6690,6690,6690,6690,0
|
|
20240509,155000,6914402910,6690,6690,6690,6690,0
|
|
20240509,154900,6914402910,6690,6690,6690,6690,0
|
|
20240509,154800,6914402910,6690,6690,6690,6690,0
|
|
20240509,154700,6914402910,6690,6690,6690,6690,0
|
|
20240509,154600,6914402910,6690,6690,6690,6690,0
|
|
20240509,154500,6914402910,6690,6690,6690,6690,0
|
|
20240509,154400,6914402910,6690,6690,6690,6690,0
|
|
20240509,154300,6914402910,6690,6690,6690,6690,0
|
|
20240509,154200,6914402910,6690,6690,6690,6690,0
|
|
20240509,154100,6914402910,6690,6690,6690,6690,0
|
|
20240509,154000,6914402910,6690,6690,6690,6690,0
|
|
20240509,153900,6914402910,6690,6690,6690,6690,0
|
|
20240509,153800,6914402910,6690,6690,6690,6690,0
|
|
20240509,153700,6914402910,6690,6690,6690,6690,0
|
|
20240509,153600,6914402910,6690,6690,6690,6690,0
|
|
20240509,153500,6914402910,6690,6690,6690,6690,0
|
|
20240509,153400,6914402910,6690,6690,6690,6690,0
|
|
20240509,153300,6914402910,6690,6690,6690,6690,0
|
|
20240509,153200,6914402910,6690,6690,6690,6690,0
|
|
20240509,153100,6914402910,6690,6690,6690,6690,0
|
|
20240509,153000,6914402910,6690,6690,6690,6690,4852
|
|
20240509,152900,6881943030,6650,6650,6650,6650,0
|
|
20240509,152800,6881943030,6650,6650,6650,6650,0
|
|
20240509,152700,6881943030,6650,6650,6650,6650,0
|
|
20240509,152600,6881943030,6650,6650,6650,6650,0
|
|
20240509,152500,6881943030,6650,6650,6650,6650,0
|
|
20240509,152400,6881943030,6650,6650,6650,6650,0
|
|
20240509,152300,6881943030,6650,6650,6650,6650,0
|
|
20240509,152200,6881943030,6650,6650,6650,6650,0
|
|
20240509,152100,6881943030,6650,6650,6650,6650,0
|
|
20240509,152000,6881943030,6650,6650,6650,6650,0
|
|
20240509,151900,6881943030,6650,6640,6670,6640,4225
|
|
20240509,151800,6853780740,6630,6670,6670,6630,510
|
|
20240509,151700,6850379290,6670,6630,6670,6630,2219
|
|
20240509,151600,6835604360,6640,6650,6650,6640,33
|
|
20240509,151500,6835385020,6650,6650,6650,6630,742
|
|
20240509,151400,6830462120,6650,6630,6650,6630,751
|
|
20240509,151300,6825473730,6630,6660,6660,6630,420
|
|
20240509,151200,6822686020,6670,6670,6670,6650,783
|
|
20240509,151100,6817464370,6670,6660,6680,6660,1443
|
|
20240509,151000,6807836780,6650,6620,6650,6620,1315
|
|
20240509,150900,6799110230,6610,6640,6640,6610,30
|
|
20240509,150800,6798911900,6600,6630,6640,6600,3034
|
|
20240509,150700,6778869620,6640,6620,6640,6620,175
|
|
20240509,150600,6777710800,6620,6630,6630,6610,3292
|
|
20240509,150500,6755930570,6630,6630,6640,6630,875
|
|
20240509,150400,6750126710,6630,6630,6630,6630,822
|
|
20240509,150300,6744676850,6640,6640,6640,6640,355
|
|
20240509,150200,6742319650,6620,6610,6630,6600,1487
|
|
20240509,150100,6732485780,6610,6610,6610,6610,242
|
|
20240509,150000,6730886160,6610,6630,6640,6610,601
|
|
20240509,145900,6726910650,6630,6630,6630,6630,0
|
|
20240509,145800,6726910650,6630,6630,6630,6630,43
|
|
20240509,145700,6726625560,6620,6620,6620,6620,170
|
|
20240509,145600,6725500160,6620,6620,6620,6620,3
|
|
20240509,145500,6725480300,6630,6630,6630,6630,681
|
|
20240509,145400,6720965270,6630,6640,6640,6630,265
|
|
20240509,145300,6719207770,6630,6640,6640,6630,514
|
|
20240509,145200,6715794940,6650,6640,6650,6630,3045
|
|
20240509,145100,6695596880,6650,6630,6650,6630,4020
|
|
20240509,145000,6668913960,6640,6630,6640,6630,462
|
|
20240509,144900,6665850860,6640,6610,6640,6610,1303
|
|
20240509,144800,6657208790,6610,6630,6630,6610,58
|
|
20240509,144700,6656825250,6610,6640,6640,6600,6239
|
|
20240509,144600,6615448050,6640,6600,6640,6600,543
|
|
20240509,144500,6611856480,6600,6620,6640,6600,1342
|
|
20240509,144400,6602966530,6610,6590,6610,6580,3508
|
|
20240509,144300,6579819610,6590,6600,6620,6570,2062
|
|
20240509,144200,6566194470,6600,6580,6610,6560,1796
|
|
20240509,144100,6554347340,6580,6530,6580,6530,1612
|
|
20240509,144000,6543805540,6530,6530,6530,6530,905
|
|
20240509,143900,6537895890,6530,6530,6560,6530,103
|
|
20240509,143800,6537223270,6550,6540,6550,6530,222
|
|
20240509,143700,6535771500,6540,6570,6570,6540,1285
|
|
20240509,143600,6527360590,6570,6580,6580,6550,2086
|
|
20240509,143500,6513644520,6580,6590,6600,6560,3989
|
|
20240509,143400,6487429490,6580,6540,6600,6530,8320
|
|
20240509,143300,6432841580,6530,6450,6530,6450,5618
|
|
20240509,143200,6396421320,6460,6450,6470,6450,133
|
|
20240509,143100,6395563270,6450,6470,6470,6450,434
|
|
20240509,143000,6392763870,6460,6460,6460,6460,63
|
|
20240509,142900,6392356890,6460,6460,6460,6460,269
|
|
20240509,142800,6390619150,6460,6460,6460,6460,0
|
|
20240509,142700,6390619150,6460,6460,6460,6440,295
|
|
20240509,142600,6388716380,6470,6450,6470,6450,500
|
|
20240509,142500,6385491290,6450,6460,6470,6450,122
|
|
20240509,142400,6384702970,6450,6450,6450,6450,71
|
|
20240509,142300,6384245020,6460,6460,6460,6460,35
|
|
20240509,142200,6384018920,6460,6450,6460,6450,804
|
|
20240509,142100,6378827580,6460,6460,6460,6450,214
|
|
20240509,142000,6377445230,6470,6470,6470,6430,1166
|
|
20240509,141900,6369930890,6440,6470,6480,6430,4505
|
|
20240509,141800,6340878730,6460,6460,6460,6460,185
|
|
20240509,141700,6339683630,6480,6460,6480,6450,3355
|
|
20240509,141600,6318023500,6450,6470,6470,6450,1355
|
|
20240509,141500,6309265350,6470,6490,6490,6460,837
|
|
20240509,141400,6303857880,6470,6490,6490,6460,600
|
|
20240509,141300,6299977710,6470,6470,6480,6460,1168
|
|
20240509,141200,6292423130,6470,6450,6480,6450,1577
|
|
20240509,141100,6282227080,6470,6470,6480,6470,282
|
|
20240509,141000,6280402530,6450,6460,6470,6450,562
|
|
20240509,140900,6276777160,6450,6460,6470,6450,1465
|
|
20240509,140800,6267318350,6460,6470,6480,6460,1264
|
|
20240509,140700,6259144270,6480,6460,6480,6440,2306
|
|
20240509,140600,6244251670,6450,6450,6470,6440,3835
|
|
20240509,140500,6219517150,6460,6450,6470,6430,4874
|
|
20240509,140400,6188115680,6450,6470,6490,6450,13839
|
|
20240509,140300,6098692040,6480,6490,6500,6480,1655
|
|
20240509,140200,6087961700,6490,6480,6500,6470,3309
|
|
20240509,140100,6066518570,6480,6470,6490,6470,2206
|
|
20240509,140000,6052234550,6470,6470,6500,6470,2671
|
|
20240509,135900,6034937720,6480,6480,6480,6460,1790
|
|
20240509,135800,6023348480,6470,6480,6480,6460,5677
|
|
20240509,135700,5986646990,6470,6510,6540,6450,16408
|
|
20240509,135600,5880455230,6510,6540,6550,6470,11719
|
|
20240509,135500,5804415300,6530,6510,6570,6490,4723
|
|
20240509,135400,5773651610,6520,6500,6520,6480,11132
|
|
20240509,135300,5701331030,6500,6560,6560,6480,20137
|
|
20240509,135200,5570175680,6560,6530,6590,6510,12045
|
|
20240509,135100,5491355970,6510,6500,6630,6470,31720
|
|
20240509,135000,5283327450,6500,6470,6510,6440,47472
|
|
20240509,134900,4976099620,6350,6350,6350,6350,0
|
|
20240509,134800,4976099620,6350,6830,6920,6350,63942
|
|
20240509,134700,4557076950,6830,7080,7210,6800,64745
|
|
20240509,134600,4103028630,7080,7130,7140,6900,44891
|
|
20240509,134500,3787646110,7120,7290,7300,7100,52947
|
|
20240509,134400,3406184730,7250,7300,7360,7080,94420
|
|
20240509,134300,2724312720,7310,7220,7440,7170,126971
|
|
20240509,134200,1799185720,7220,7150,7220,7090,63761
|
|
20240509,134100,1341846940,7150,7100,7150,6970,51447
|
|
20240509,134000,977860850,7100,7020,7100,6920,45357
|
|
20240509,133900,658602690,7020,7050,7130,6920,45334
|
|
20240509,133800,338982830,7110,7110,7110,7110,0
|
|
20240509,133700,338982830,7110,6730,7110,6730,19023
|
|
20240509,133600,205641040,6820,6660,6850,6650,7563
|
|
20240509,133500,154652160,6680,6610,6680,6610,1323
|
|
20240509,133400,145865540,6610,6610,6610,6610,134
|
|
20240509,133300,144979800,6610,6610,6610,6610,10
|
|
20240509,133200,144913700,6600,6580,6600,6580,1695
|
|
20240509,133100,133752980,6580,6570,6580,6570,10
|
|
20240509,133000,133687260,6560,6560,6560,6560,0
|
|
20240509,132900,133687260,6560,6560,6560,6560,1
|
|
20240509,132800,133680700,6580,6580,6580,6580,0
|
|
20240509,132700,133680700,6580,6580,6580,6580,0
|
|
20240509,132600,133680700,6580,6580,6580,6580,0
|
|
20240509,132500,133680700,6580,6580,6580,6580,0
|
|
20240509,132400,133680700,6580,6580,6580,6580,0
|
|
20240509,132300,133680700,6580,6580,6580,6580,0
|
|
20240509,132200,133680700,6580,6580,6580,6580,0
|
|
20240509,132100,133680700,6580,6580,6580,6580,0
|
|
20240509,132000,133680700,6580,6560,6580,6560,624
|
|
20240509,131900,129581100,6580,6580,6580,6580,0
|
|
20240509,131800,129581100,6580,6580,6580,6580,0
|
|
20240509,131700,129581100,6580,6580,6580,6580,3
|
|
20240509,131600,129561360,6570,6530,6570,6530,1170
|
|
20240509,131500,121895220,6530,6530,6530,6530,0
|
|
20240509,131400,121895220,6530,6530,6530,6530,65
|
|
20240509,131300,121470770,6530,6530,6530,6530,0
|
|
20240509,131200,121470770,6530,6530,6530,6530,0
|
|
20240509,131100,121470770,6530,6530,6530,6530,0
|
|
20240509,131000,121470770,6530,6530,6530,6530,20
|
|
20240509,130900,121340170,6530,6550,6550,6530,236
|
|
20240509,130800,119796870,6560,6540,6560,6540,807
|
|
20240509,130700,114518810,6540,6500,6540,6500,4655
|
|
20240509,130600,84149380,6490,6470,6490,6470,414
|
|
20240509,130500,81466110,6460,6460,6460,6460,491
|
|
20240509,130400,78294250,6460,6460,6460,6460,0
|
|
20240509,130300,78294250,6460,6460,6460,6460,0
|
|
20240509,130200,78294250,6460,6460,6460,6460,0
|
|
20240509,130100,78294250,6460,6460,6460,6460,0
|
|
20240509,130000,78294250,6460,6460,6460,6460,0
|
|
20240509,125900,78294250,6460,6460,6460,6460,0
|
|
20240509,125800,78294250,6460,6460,6460,6460,0
|
|
20240509,125700,78294250,6460,6460,6460,6460,0
|
|
20240509,125600,78294250,6460,6460,6460,6460,0
|
|
20240509,125500,78294250,6460,6460,6460,6460,2
|
|
20240509,125400,78281330,6430,6430,6430,6430,0
|
|
20240509,125300,78281330,6430,6430,6430,6430,0
|
|
20240509,125200,78281330,6430,6430,6430,6430,0
|
|
20240509,125100,78281330,6430,6430,6430,6430,0
|
|
20240509,125000,78281330,6430,6430,6430,6430,0
|
|
20240509,124900,78281330,6430,6440,6440,6430,5243
|
|
20240509,124800,44544660,6440,6440,6440,6440,0
|
|
20240509,124700,44544660,6440,6440,6440,6440,0
|
|
20240509,124600,44544660,6440,6440,6440,6440,1
|
|
20240509,124500,44538220,6440,6440,6440,6440,0
|
|
20240509,124400,44538220,6440,6440,6440,6440,0
|
|
20240509,124300,44538220,6440,6440,6440,6440,0
|
|
20240509,124200,44538220,6440,6450,6450,6440,1563
|
|
20240509,124100,34468890,6450,6450,6450,6450,0
|
|
20240509,124000,34468890,6450,6450,6450,6450,181
|
|
20240509,123900,33301440,6470,6470,6470,6470,0
|
|
20240509,123800,33301440,6470,6470,6470,6470,0
|
|
20240509,123700,33301440,6470,6470,6470,6470,0
|
|
20240509,123600,33301440,6470,6470,6470,6470,0
|
|
20240509,123500,33301440,6470,6470,6470,6470,0
|
|
20240509,123400,33301440,6470,6470,6470,6470,0
|
|
20240509,123300,33301440,6470,6470,6470,6470,0
|
|
20240509,123200,33301440,6470,6470,6470,6470,0
|
|
20240509,123100,33301440,6470,6470,6470,6470,0
|
|
20240509,123000,33301440,6470,6470,6470,6470,0
|
|
20240509,122900,33301440,6470,6470,6470,6470,40
|
|
20240509,122800,33042640,6470,6470,6470,6470,0
|
|
20240509,122700,33042640,6470,6480,6480,6470,2
|
|
20240509,122600,33029690,6450,6450,6450,6450,0
|
|
20240509,122500,33029690,6450,6450,6450,6450,0
|
|
20240509,122400,33029690,6450,6450,6450,6450,0
|
|
20240509,122300,33029690,6450,6450,6450,6450,0
|
|
20240509,122200,33029690,6450,6450,6450,6450,0
|
|
20240509,122100,33029690,6450,6450,6450,6450,0
|
|
20240509,122000,33029690,6450,6450,6450,6450,4
|
|
20240509,121900,33003890,6450,6450,6450,6450,2
|
|
20240509,121800,32990990,6450,6450,6450,6450,0
|
|
20240509,121700,32990990,6450,6450,6450,6450,0
|
|
20240509,121600,32990990,6450,6450,6450,6450,0
|
|
20240509,121500,32990990,6450,6450,6450,6450,0
|
|
20240509,121400,32990990,6450,6450,6450,6450,0
|
|
20240509,121300,32990990,6450,6450,6450,6450,0
|
|
20240509,121200,32990990,6450,6450,6450,6450,0
|
|
20240509,121100,32990990,6450,6450,6450,6450,0
|
|
20240509,121000,32990990,6450,6450,6450,6450,0
|
|
20240509,120900,32990990,6450,6450,6450,6450,0
|
|
20240509,120800,32990990,6450,6450,6450,6450,0
|
|
20240509,120700,32990990,6450,6450,6450,6450,0
|
|
20240509,120600,32990990,6450,6450,6450,6450,0
|
|
20240509,120500,32990990,6450,6450,6450,6450,0
|
|
20240509,120400,32990990,6450,6450,6450,6450,300
|
|
20240509,120300,31055990,6450,6450,6450,6450,0
|
|
20240509,120200,31055990,6450,6450,6450,6450,0
|
|
20240509,120100,31055990,6450,6450,6450,6450,0
|
|
20240509,120000,31055990,6450,6450,6450,6450,0
|
|
20240509,115900,31055990,6450,6450,6450,6450,0
|
|
20240509,115800,31055990,6450,6450,6450,6450,0
|
|
20240509,115700,31055990,6450,6450,6450,6450,154
|
|
20240509,115600,30062690,6480,6480,6480,6480,0
|
|
20240509,115500,30062690,6480,6480,6480,6480,0
|
|
20240509,115400,30062690,6480,6480,6480,6480,0
|
|
20240509,115300,30062690,6480,6480,6480,6480,0
|
|
20240509,115200,30062690,6480,6480,6480,6480,0
|
|
20240509,115100,30062690,6480,6480,6480,6480,0
|
|
20240509,115000,30062690,6480,6480,6480,6480,0
|
|
20240509,114900,30062690,6480,6480,6480,6480,0
|
|
20240509,114800,30062690,6480,6480,6480,6480,0
|
|
20240509,114700,30062690,6480,6480,6480,6480,0
|
|
20240509,114600,30062690,6480,6480,6480,6480,0
|
|
20240509,114500,30062690,6480,6480,6480,6480,0
|
|
20240509,114400,30062690,6480,6480,6480,6480,0
|
|
20240509,114300,30062690,6480,6480,6480,6480,0
|
|
20240509,114200,30062690,6480,6480,6480,6480,0
|
|
20240509,114100,30062690,6480,6480,6480,6480,0
|
|
20240509,114000,30062690,6480,6480,6480,6480,0
|
|
20240509,113900,30062690,6480,6480,6480,6480,0
|
|
20240509,113800,30062690,6480,6480,6480,6480,0
|
|
20240509,113700,30062690,6480,6480,6480,6480,0
|
|
20240509,113600,30062690,6480,6480,6480,6480,0
|
|
20240509,113500,30062690,6480,6440,6480,6440,8
|
|
20240509,113400,30011050,6480,6480,6480,6480,0
|
|
20240509,113300,30011050,6480,6480,6480,6480,0
|
|
20240509,113200,30011050,6480,6480,6480,6480,0
|
|
20240509,113100,30011050,6480,6480,6480,6480,0
|
|
20240509,113000,30011050,6480,6480,6480,6480,0
|
|
20240509,112900,30011050,6480,6480,6480,6480,0
|
|
20240509,112800,30011050,6480,6480,6480,6480,0
|
|
20240509,112700,30011050,6480,6480,6480,6480,0
|
|
20240509,112600,30011050,6480,6480,6480,6480,0
|
|
20240509,112500,30011050,6480,6480,6480,6480,0
|
|
20240509,112400,30011050,6480,6480,6480,6480,0
|
|
20240509,112300,30011050,6480,6480,6480,6480,0
|
|
20240509,112200,30011050,6480,6470,6480,6470,32
|
|
20240509,112100,29803940,6480,6480,6480,6480,0
|
|
20240509,112000,29803940,6480,6480,6480,6480,0
|
|
20240509,111900,29803940,6480,6480,6480,6480,0
|
|
20240509,111800,29803940,6480,6480,6480,6480,0
|
|
20240509,111700,29803940,6480,6480,6480,6480,0
|
|
20240509,111600,29803940,6480,6480,6480,6480,0
|
|
20240509,111500,29803940,6480,6480,6480,6480,0
|
|
20240509,111400,29803940,6480,6480,6480,6480,1
|
|
20240509,111300,29797460,6450,6450,6450,6450,0
|
|
20240509,111200,29797460,6450,6450,6450,6450,0
|
|
20240509,111100,29797460,6450,6450,6450,6450,0
|
|
20240509,111000,29797460,6450,6450,6450,6450,0
|
|
20240509,110900,29797460,6450,6450,6450,6450,0
|
|
20240509,110800,29797460,6450,6450,6450,6450,0
|
|
20240509,110700,29797460,6450,6450,6450,6450,0
|
|
20240509,110600,29797460,6450,6450,6450,6450,0
|
|
20240509,110500,29797460,6450,6450,6450,6450,0
|
|
20240509,110400,29797460,6450,6450,6450,6450,0
|
|
20240509,110300,29797460,6450,6450,6450,6450,5
|
|
20240509,110200,29765210,6450,6450,6450,6450,0
|
|
20240509,110100,29765210,6450,6450,6450,6450,0
|
|
20240509,110000,29765210,6450,6450,6450,6450,0
|
|
20240509,105900,29765210,6450,6450,6450,6450,0
|
|
20240509,105800,29765210,6450,6450,6450,6450,2
|
|
20240509,105700,29752310,6490,6490,6490,6490,0
|
|
20240509,105600,29752310,6490,6490,6490,6490,0
|
|
20240509,105500,29752310,6490,6490,6490,6490,0
|
|
20240509,105400,29752310,6490,6490,6490,6490,0
|
|
20240509,105300,29752310,6490,6490,6490,6490,0
|
|
20240509,105200,29752310,6490,6490,6490,6490,0
|
|
20240509,105100,29752310,6490,6490,6490,6490,0
|
|
20240509,105000,29752310,6490,6490,6490,6490,0
|
|
20240509,104900,29752310,6490,6490,6490,6490,0
|
|
20240509,104800,29752310,6490,6490,6490,6490,0
|
|
20240509,104700,29752310,6490,6490,6490,6490,0
|
|
20240509,104600,29752310,6490,6490,6490,6490,0
|
|
20240509,104500,29752310,6490,6490,6490,6490,0
|
|
20240509,104400,29752310,6490,6490,6490,6490,0
|
|
20240509,104300,29752310,6490,6490,6490,6490,0
|
|
20240509,104200,29752310,6490,6490,6490,6490,0
|
|
20240509,104100,29752310,6490,6490,6490,6490,0
|
|
20240509,104000,29752310,6490,6490,6490,6490,0
|
|
20240509,103900,29752310,6490,6490,6490,6490,1
|
|
20240509,103800,29745820,6510,6510,6510,6510,0
|
|
20240509,103700,29745820,6510,6510,6510,6510,0
|
|
20240509,103600,29745820,6510,6510,6510,6510,0
|
|
20240509,103500,29745820,6510,6510,6510,6510,0
|
|
20240509,103400,29745820,6510,6510,6510,6510,0
|
|
20240509,103300,29745820,6510,6510,6510,6510,5
|
|
20240509,103200,29713270,6510,6510,6510,6510,1
|
|
20240509,103100,29706760,6510,6510,6510,6510,0
|
|
20240509,103000,29706760,6510,6510,6510,6510,0
|
|
20240509,102900,29706760,6510,6510,6510,6510,0
|
|
20240509,102800,29706760,6510,6510,6510,6510,0
|
|
20240509,102700,29706760,6510,6510,6510,6510,0
|
|
20240509,102600,29706760,6510,6510,6510,6510,1
|
|
20240509,102500,29700250,6510,6510,6510,6510,0
|
|
20240509,102400,29700250,6510,6510,6510,6510,0
|
|
20240509,102300,29700250,6510,6510,6510,6510,0
|
|
20240509,102200,29700250,6510,6510,6510,6510,0
|
|
20240509,102100,29700250,6510,6510,6510,6510,0
|
|
20240509,102000,29700250,6510,6510,6510,6510,0
|
|
20240509,101900,29700250,6510,6510,6510,6510,0
|
|
20240509,101800,29700250,6510,6510,6510,6510,100
|
|
20240509,101700,29049250,6510,6510,6510,6510,0
|
|
20240509,101600,29049250,6510,6510,6510,6510,2
|
|
20240509,101500,29036230,6510,6510,6510,6510,0
|
|
20240509,101400,29036230,6510,6510,6510,6510,0
|
|
20240509,101300,29036230,6510,6510,6510,6510,0
|
|
20240509,101200,29036230,6510,6500,6510,6500,2
|
|
20240509,101100,29023220,6510,6510,6510,6510,0
|
|
20240509,101000,29023220,6510,6510,6510,6510,0
|
|
20240509,100900,29023220,6510,6510,6510,6510,0
|
|
20240509,100800,29023220,6510,6510,6510,6510,0
|
|
20240509,100700,29023220,6510,6510,6510,6510,0
|
|
20240509,100600,29023220,6510,6510,6510,6510,0
|
|
20240509,100500,29023220,6510,6510,6510,6510,0
|
|
20240509,100400,29023220,6510,6510,6510,6510,2
|
|
20240509,100300,29010200,6520,6490,6520,6490,10
|
|
20240509,100200,28945210,6450,6450,6450,6450,0
|
|
20240509,100100,28945210,6450,6450,6450,6450,0
|
|
20240509,100000,28945210,6450,6450,6450,6450,0
|
|
20240509,095900,28945210,6450,6450,6450,6450,3
|
|
20240509,095800,28925860,6490,6490,6490,6490,8
|
|
20240509,095700,28873940,6500,6500,6500,6500,0
|
|
20240509,095600,28873940,6500,6500,6500,6500,1
|
|
20240509,095500,28867440,6490,6490,6490,6490,129
|
|
20240509,095400,28030230,6490,6490,6490,6490,6
|
|
20240509,095300,27991290,6430,6430,6430,6430,0
|
|
20240509,095200,27991290,6430,6450,6490,6430,912
|
|
20240509,095100,22089090,6430,6430,6430,6430,0
|
|
20240509,095000,22089090,6430,6430,6430,6430,0
|
|
20240509,094900,22089090,6430,6430,6430,6430,0
|
|
20240509,094800,22089090,6430,6430,6430,6430,0
|
|
20240509,094700,22089090,6430,6430,6430,6430,355
|
|
20240509,094600,19806440,6430,6450,6450,6430,538
|
|
20240509,094500,16347080,6430,6430,6430,6430,0
|
|
20240509,094400,16347080,6430,6440,6440,6430,1083
|
|
20240509,094300,9383360,6440,6440,6440,6440,100
|
|
20240509,094200,8739360,6480,6480,6480,6480,0
|
|
20240509,094100,8739360,6480,6480,6480,6480,0
|
|
20240509,094000,8739360,6480,6480,6480,6480,0
|
|
20240509,093900,8739360,6480,6480,6480,6480,0
|
|
20240509,093800,8739360,6480,6480,6480,6480,0
|
|
20240509,093700,8739360,6480,6480,6480,6480,1
|
|
20240509,093600,8732880,6480,6480,6480,6480,1
|
|
20240509,093500,8726400,6490,6490,6490,6490,0
|
|
20240509,093400,8726400,6490,6490,6490,6490,0
|
|
20240509,093300,8726400,6490,6490,6490,6490,1
|
|
20240509,093200,8719910,6490,6490,6490,6490,1
|
|
20240509,093100,8713420,6490,6490,6490,6490,1
|
|
20240509,093000,8706930,6500,6500,6500,6500,0
|
|
20240509,092900,8706930,6500,6500,6500,6500,0
|
|
20240509,092800,8706930,6500,6450,6500,6450,1001
|
|
20240509,092700,2235990,6450,6450,6450,6450,1
|
|
20240509,092600,2229540,6450,6450,6450,6450,1
|
|
20240509,092500,2223090,6450,6450,6450,6450,1
|
|
20240509,092400,2216640,6450,6450,6450,6450,0
|
|
20240509,092300,2216640,6450,6410,6450,6410,6
|
|
20240509,092200,2178140,6450,6450,6450,6450,1
|
|
20240509,092100,2171690,6410,6450,6450,6410,191
|
|
20240509,092000,947230,6460,6460,6460,6460,1
|
|
20240509,091900,940770,6460,6460,6460,6460,0
|
|
20240509,091800,940770,6460,6440,6460,6410,51
|
|
20240509,091700,613190,6470,6460,6470,6460,8
|
|
20240509,091600,561500,6460,6460,6460,6460,1
|
|
20240509,091500,555040,6460,6460,6460,6460,1
|
|
20240509,091400,548580,6460,6460,6460,6460,0
|
|
20240509,091300,548580,6460,6460,6460,6460,11
|
|
20240509,091200,477520,6460,6460,6460,6460,1
|
|
20240509,091100,471060,6460,6460,6460,6460,1
|
|
20240509,091000,464600,6460,6460,6460,6460,11
|
|
20240509,090900,393540,6460,6460,6460,6460,0
|
|
20240509,090800,393540,6460,6460,6460,6460,1
|
|
20240509,090700,387080,6460,6460,6460,6460,1
|
|
20240509,090600,380620,6460,6460,6460,6460,1
|
|
20240509,090500,374160,6450,6450,6450,6450,1
|
|
20240509,090400,367710,6450,6450,6460,6450,54
|
|
20240509,090300,19400,6470,6460,6470,6460,2
|
|
20240509,090200,6470,6470,6470,6470,6470,1
|
|
20240509,090100,0,6470,6470,6470,6470,0
|
|
20240509,090000,0,6470,6470,6470,6470,0
|