593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240604,185000,72818000,13480,13480,13480,13480,151
|
||
|
|
20240604,184900,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,184800,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,184700,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,184600,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,184500,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,184400,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,184300,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,184200,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,184100,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,184000,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,183900,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,183800,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,183700,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,183600,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,183500,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,183400,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,183300,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,183200,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,183100,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,183000,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,182900,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,182800,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,182700,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,182600,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,182500,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,182400,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,182300,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,182200,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,182100,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,182000,72818000,13480,13480,13480,13480,151
|
||
|
|
20240604,181900,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,181800,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,181700,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,181600,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,181500,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,181400,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,181300,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,181200,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,181100,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,181000,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,180900,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,180800,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,180700,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,180600,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,180500,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,180400,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,180300,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,180200,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,180100,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,180000,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,175900,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,175800,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,175700,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,175600,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,175500,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,175400,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,175300,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,175200,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,175100,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,175000,72818000,13480,13480,13480,13480,151
|
||
|
|
20240604,174900,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,174800,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,174700,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,174600,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,174500,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,174400,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,174300,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,174200,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,174100,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,174000,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,173900,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,173800,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,173700,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,173600,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,173500,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,173400,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,173300,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,173200,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,173100,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,173000,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,172900,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,172800,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,172700,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,172600,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,172500,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,172400,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,172300,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,172200,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,172100,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,172000,72818000,13480,13480,13480,13480,151
|
||
|
|
20240604,171900,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,171800,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,171700,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,171600,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,171500,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,171400,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,171300,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,171200,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,171100,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,171000,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,170900,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,170800,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,170700,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,170600,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,170500,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,170400,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,170300,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,170200,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,170100,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,170000,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,165900,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,165800,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,165700,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,165600,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,165500,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,165400,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,165300,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,165200,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,165100,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,165000,72818000,13480,13480,13480,13480,151
|
||
|
|
20240604,164900,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,164800,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,164700,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,164600,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,164500,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,164400,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,164300,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,164200,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,164100,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,164000,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,163900,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,163800,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,163700,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,163600,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,163500,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,163400,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,163300,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,163200,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,163100,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,163000,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,162900,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,162800,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,162700,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,162600,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,162500,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,162400,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,162300,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,162200,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,162100,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,162000,72818000,13480,13480,13480,13480,151
|
||
|
|
20240604,161900,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,161800,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,161700,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,161600,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,161500,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,161400,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,161300,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,161200,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,161100,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,161000,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,160900,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,160800,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,160700,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,160600,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,160500,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,160400,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,160300,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,160200,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,160100,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,160000,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,155900,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,155800,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,155700,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,155600,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,155500,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,155400,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,155300,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,155200,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,155100,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,155000,72818000,13480,13480,13480,13480,151
|
||
|
|
20240604,154900,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,154800,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,154700,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,154600,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,154500,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,154400,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,154300,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,154200,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,154100,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,154000,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,153900,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,153800,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,153700,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,153600,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,153500,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,153400,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,153300,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,153200,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,153100,72818000,13480,13480,13480,13480,0
|
||
|
|
20240604,153000,72818000,13480,13480,13480,13480,151
|
||
|
|
20240604,152900,70782520,13360,13360,13360,13360,0
|
||
|
|
20240604,152800,70782520,13360,13360,13360,13360,0
|
||
|
|
20240604,152700,70782520,13360,13360,13360,13360,0
|
||
|
|
20240604,152600,70782520,13360,13360,13360,13360,0
|
||
|
|
20240604,152500,70782520,13360,13360,13360,13360,0
|
||
|
|
20240604,152400,70782520,13360,13360,13360,13360,0
|
||
|
|
20240604,152300,70782520,13360,13360,13360,13360,0
|
||
|
|
20240604,152200,70782520,13360,13360,13360,13360,0
|
||
|
|
20240604,152100,70782520,13360,13360,13360,13360,0
|
||
|
|
20240604,152000,70782520,13360,13360,13360,13360,0
|
||
|
|
20240604,151900,70782520,13360,13360,13360,13360,0
|
||
|
|
20240604,151800,70782520,13360,13360,13360,13360,0
|
||
|
|
20240604,151700,70782520,13360,13350,13360,13350,81
|
||
|
|
20240604,151600,69700560,13350,13350,13350,13350,75
|
||
|
|
20240604,151500,68699310,13360,13360,13360,13360,0
|
||
|
|
20240604,151400,68699310,13360,13360,13360,13360,0
|
||
|
|
20240604,151300,68699310,13360,13360,13360,13360,1
|
||
|
|
20240604,151200,68685950,13350,13350,13350,13350,0
|
||
|
|
20240604,151100,68685950,13350,13350,13350,13350,0
|
||
|
|
20240604,151000,68685950,13350,13350,13350,13350,10
|
||
|
|
20240604,150900,68552450,13350,13350,13350,13350,0
|
||
|
|
20240604,150800,68552450,13350,13350,13350,13350,0
|
||
|
|
20240604,150700,68552450,13350,13350,13350,13350,0
|
||
|
|
20240604,150600,68552450,13350,13350,13350,13350,0
|
||
|
|
20240604,150500,68552450,13350,13350,13350,13350,0
|
||
|
|
20240604,150400,68552450,13350,13350,13350,13350,0
|
||
|
|
20240604,150300,68552450,13350,13350,13350,13350,50
|
||
|
|
20240604,150200,67884950,13350,13350,13350,13350,0
|
||
|
|
20240604,150100,67884950,13350,13350,13350,13350,0
|
||
|
|
20240604,150000,67884950,13350,13360,13360,13350,301
|
||
|
|
20240604,145900,63866590,13360,13360,13360,13360,0
|
||
|
|
20240604,145800,63866590,13360,13360,13360,13360,0
|
||
|
|
20240604,145700,63866590,13360,13360,13360,13350,342
|
||
|
|
20240604,145600,59297930,13360,13360,13360,13360,10
|
||
|
|
20240604,145500,59164330,13360,13360,13360,13360,0
|
||
|
|
20240604,145400,59164330,13360,13360,13360,13360,0
|
||
|
|
20240604,145300,59164330,13360,13360,13360,13360,0
|
||
|
|
20240604,145200,59164330,13360,13360,13360,13360,301
|
||
|
|
20240604,145100,55142970,13360,13360,13360,13360,0
|
||
|
|
20240604,145000,55142970,13360,13360,13360,13360,8
|
||
|
|
20240604,144900,55036090,13370,13380,13380,13370,120
|
||
|
|
20240604,144800,53431580,13370,13410,13410,13370,23
|
||
|
|
20240604,144700,53123270,13490,13490,13490,13490,0
|
||
|
|
20240604,144600,53123270,13490,13490,13490,13490,0
|
||
|
|
20240604,144500,53123270,13490,13490,13490,13490,0
|
||
|
|
20240604,144400,53123270,13490,13490,13490,13490,0
|
||
|
|
20240604,144300,53123270,13490,13490,13490,13490,0
|
||
|
|
20240604,144200,53123270,13490,13490,13490,13490,0
|
||
|
|
20240604,144100,53123270,13490,13490,13490,13490,0
|
||
|
|
20240604,144000,53123270,13490,13490,13490,13490,0
|
||
|
|
20240604,143900,53123270,13490,13490,13490,13490,1
|
||
|
|
20240604,143800,53109780,13500,13500,13500,13500,0
|
||
|
|
20240604,143700,53109780,13500,13500,13500,13500,0
|
||
|
|
20240604,143600,53109780,13500,13500,13500,13500,20
|
||
|
|
20240604,143500,52839780,13500,13460,13500,13460,180
|
||
|
|
20240604,143400,50410060,13460,13460,13460,13460,90
|
||
|
|
20240604,143300,49198660,13410,13410,13410,13410,0
|
||
|
|
20240604,143200,49198660,13410,13410,13410,13410,40
|
||
|
|
20240604,143100,48662260,13370,13370,13370,13370,0
|
||
|
|
20240604,143000,48662260,13370,13370,13370,13370,95
|
||
|
|
20240604,142900,47392110,13360,13360,13360,13360,0
|
||
|
|
20240604,142800,47392110,13360,13360,13360,13360,0
|
||
|
|
20240604,142700,47392110,13360,13360,13360,13360,0
|
||
|
|
20240604,142600,47392110,13360,13360,13360,13360,0
|
||
|
|
20240604,142500,47392110,13360,13360,13360,13360,0
|
||
|
|
20240604,142400,47392110,13360,13360,13360,13360,0
|
||
|
|
20240604,142300,47392110,13360,13360,13360,13360,0
|
||
|
|
20240604,142200,47392110,13360,13360,13360,13360,0
|
||
|
|
20240604,142100,47392110,13360,13360,13360,13360,0
|
||
|
|
20240604,142000,47392110,13360,13360,13360,13360,0
|
||
|
|
20240604,141900,47392110,13360,13360,13360,13360,0
|
||
|
|
20240604,141800,47392110,13360,13360,13360,13360,0
|
||
|
|
20240604,141700,47392110,13360,13360,13360,13360,0
|
||
|
|
20240604,141600,47392110,13360,13360,13360,13360,0
|
||
|
|
20240604,141500,47392110,13360,13360,13360,13360,0
|
||
|
|
20240604,141400,47392110,13360,13360,13360,13360,0
|
||
|
|
20240604,141300,47392110,13360,13360,13360,13360,0
|
||
|
|
20240604,141200,47392110,13360,13360,13360,13360,0
|
||
|
|
20240604,141100,47392110,13360,13360,13360,13360,0
|
||
|
|
20240604,141000,47392110,13360,13360,13360,13360,25
|
||
|
|
20240604,140900,47058110,13410,13400,13410,13400,3
|
||
|
|
20240604,140800,47017890,13350,13350,13350,13350,0
|
||
|
|
20240604,140700,47017890,13350,13350,13350,13350,1
|
||
|
|
20240604,140600,47004540,13410,13410,13410,13410,0
|
||
|
|
20240604,140500,47004540,13410,13410,13410,13410,0
|
||
|
|
20240604,140400,47004540,13410,13410,13410,13410,0
|
||
|
|
20240604,140300,47004540,13410,13410,13410,13410,0
|
||
|
|
20240604,140200,47004540,13410,13410,13410,13410,0
|
||
|
|
20240604,140100,47004540,13410,13410,13410,13410,0
|
||
|
|
20240604,140000,47004540,13410,13410,13410,13410,0
|
||
|
|
20240604,135900,47004540,13410,13410,13410,13410,0
|
||
|
|
20240604,135800,47004540,13410,13410,13410,13410,0
|
||
|
|
20240604,135700,47004540,13410,13410,13410,13410,0
|
||
|
|
20240604,135600,47004540,13410,13410,13410,13410,0
|
||
|
|
20240604,135500,47004540,13410,13410,13410,13410,0
|
||
|
|
20240604,135400,47004540,13410,13410,13410,13410,0
|
||
|
|
20240604,135300,47004540,13410,13410,13410,13410,0
|
||
|
|
20240604,135200,47004540,13410,13410,13410,13410,9
|
||
|
|
20240604,135100,46883850,13400,13400,13400,13400,0
|
||
|
|
20240604,135000,46883850,13400,13400,13400,13400,0
|
||
|
|
20240604,134900,46883850,13400,13400,13400,13400,0
|
||
|
|
20240604,134800,46883850,13400,13400,13400,13400,0
|
||
|
|
20240604,134700,46883850,13400,13400,13400,13400,4
|
||
|
|
20240604,134600,46830250,13410,13410,13410,13410,0
|
||
|
|
20240604,134500,46830250,13410,13410,13410,13410,0
|
||
|
|
20240604,134400,46830250,13410,13410,13410,13410,0
|
||
|
|
20240604,134300,46830250,13410,13410,13410,13410,0
|
||
|
|
20240604,134200,46830250,13410,13410,13410,13410,0
|
||
|
|
20240604,134100,46830250,13410,13410,13410,13410,0
|
||
|
|
20240604,134000,46830250,13410,13410,13410,13410,0
|
||
|
|
20240604,133900,46830250,13410,13410,13410,13410,0
|
||
|
|
20240604,133800,46830250,13410,13410,13410,13410,0
|
||
|
|
20240604,133700,46830250,13410,13410,13410,13410,2
|
||
|
|
20240604,133600,46803430,13340,13360,13360,13340,303
|
||
|
|
20240604,133500,42758620,13360,13360,13360,13360,0
|
||
|
|
20240604,133400,42758620,13360,13390,13390,13360,96
|
||
|
|
20240604,133300,41474770,13390,13390,13390,13390,6
|
||
|
|
20240604,133200,41394430,13400,13400,13400,13400,0
|
||
|
|
20240604,133100,41394430,13400,13400,13400,13400,0
|
||
|
|
20240604,133000,41394430,13400,13400,13400,13400,0
|
||
|
|
20240604,132900,41394430,13400,13400,13400,13400,0
|
||
|
|
20240604,132800,41394430,13400,13400,13400,13400,0
|
||
|
|
20240604,132700,41394430,13400,13400,13400,13400,17
|
||
|
|
20240604,132600,41166630,13400,13400,13400,13400,114
|
||
|
|
20240604,132500,39639030,13400,13400,13400,13400,0
|
||
|
|
20240604,132400,39639030,13400,13400,13400,13400,2
|
||
|
|
20240604,132300,39612230,13410,13410,13410,13410,0
|
||
|
|
20240604,132200,39612230,13410,13410,13410,13410,0
|
||
|
|
20240604,132100,39612230,13410,13410,13410,13410,0
|
||
|
|
20240604,132000,39612230,13410,13410,13410,13410,3
|
||
|
|
20240604,131900,39572000,13400,13400,13400,13400,100
|
||
|
|
20240604,131800,38232000,13400,13400,13400,13400,165
|
||
|
|
20240604,131700,36021000,13410,13410,13410,13410,0
|
||
|
|
20240604,131600,36021000,13410,13410,13410,13410,0
|
||
|
|
20240604,131500,36021000,13410,13410,13410,13410,0
|
||
|
|
20240604,131400,36021000,13410,13410,13410,13410,0
|
||
|
|
20240604,131300,36021000,13410,13410,13410,13410,84
|
||
|
|
20240604,131200,34894560,13410,13410,13410,13410,0
|
||
|
|
20240604,131100,34894560,13410,13410,13410,13410,0
|
||
|
|
20240604,131000,34894560,13410,13410,13410,13410,0
|
||
|
|
20240604,130900,34894560,13410,13410,13410,13410,0
|
||
|
|
20240604,130800,34894560,13410,13410,13410,13410,0
|
||
|
|
20240604,130700,34894560,13410,13410,13410,13410,0
|
||
|
|
20240604,130600,34894560,13410,13410,13410,13410,0
|
||
|
|
20240604,130500,34894560,13410,13410,13410,13410,0
|
||
|
|
20240604,130400,34894560,13410,13410,13410,13410,0
|
||
|
|
20240604,130300,34894560,13410,13410,13410,13410,0
|
||
|
|
20240604,130200,34894560,13410,13410,13410,13410,0
|
||
|
|
20240604,130100,34894560,13410,13410,13410,13410,0
|
||
|
|
20240604,130000,34894560,13410,13410,13410,13410,0
|
||
|
|
20240604,125900,34894560,13410,13410,13410,13410,0
|
||
|
|
20240604,125800,34894560,13410,13410,13410,13410,0
|
||
|
|
20240604,125700,34894560,13410,13410,13410,13410,0
|
||
|
|
20240604,125600,34894560,13410,13410,13410,13410,0
|
||
|
|
20240604,125500,34894560,13410,13410,13410,13410,0
|
||
|
|
20240604,125400,34894560,13410,13410,13410,13410,0
|
||
|
|
20240604,125300,34894560,13410,13410,13410,13410,10
|
||
|
|
20240604,125200,34760460,13410,13410,13410,13410,0
|
||
|
|
20240604,125100,34760460,13410,13410,13410,13410,0
|
||
|
|
20240604,125000,34760460,13410,13410,13410,13410,0
|
||
|
|
20240604,124900,34760460,13410,13410,13410,13410,0
|
||
|
|
20240604,124800,34760460,13410,13410,13410,13410,10
|
||
|
|
20240604,124700,34626360,13460,13460,13460,13460,0
|
||
|
|
20240604,124600,34626360,13460,13460,13460,13460,0
|
||
|
|
20240604,124500,34626360,13460,13460,13460,13460,0
|
||
|
|
20240604,124400,34626360,13460,13460,13460,13460,0
|
||
|
|
20240604,124300,34626360,13460,13460,13460,13460,0
|
||
|
|
20240604,124200,34626360,13460,13460,13460,13460,0
|
||
|
|
20240604,124100,34626360,13460,13460,13460,13460,0
|
||
|
|
20240604,124000,34626360,13460,13460,13460,13460,0
|
||
|
|
20240604,123900,34626360,13460,13460,13460,13460,0
|
||
|
|
20240604,123800,34626360,13460,13460,13460,13460,0
|
||
|
|
20240604,123700,34626360,13460,13460,13460,13460,0
|
||
|
|
20240604,123600,34626360,13460,13460,13460,13460,0
|
||
|
|
20240604,123500,34626360,13460,13460,13460,13460,0
|
||
|
|
20240604,123400,34626360,13460,13440,13460,13440,100
|
||
|
|
20240604,123300,33282200,13410,13410,13410,13410,0
|
||
|
|
20240604,123200,33282200,13410,13410,13410,13410,0
|
||
|
|
20240604,123100,33282200,13410,13410,13410,13410,11
|
||
|
|
20240604,123000,33134690,13440,13440,13440,13440,0
|
||
|
|
20240604,122900,33134690,13440,13440,13440,13440,0
|
||
|
|
20240604,122800,33134690,13440,13440,13440,13440,0
|
||
|
|
20240604,122700,33134690,13440,13440,13440,13440,0
|
||
|
|
20240604,122600,33134690,13440,13440,13440,13440,0
|
||
|
|
20240604,122500,33134690,13440,13440,13440,13440,0
|
||
|
|
20240604,122400,33134690,13440,13440,13440,13440,0
|
||
|
|
20240604,122300,33134690,13440,13440,13440,13440,0
|
||
|
|
20240604,122200,33134690,13440,13440,13440,13440,0
|
||
|
|
20240604,122100,33134690,13440,13440,13440,13440,0
|
||
|
|
20240604,122000,33134690,13440,13440,13440,13440,0
|
||
|
|
20240604,121900,33134690,13440,13440,13440,13440,0
|
||
|
|
20240604,121800,33134690,13440,13440,13440,13440,0
|
||
|
|
20240604,121700,33134690,13440,13440,13440,13440,0
|
||
|
|
20240604,121600,33134690,13440,13440,13440,13440,0
|
||
|
|
20240604,121500,33134690,13440,13440,13440,13440,0
|
||
|
|
20240604,121400,33134690,13440,13440,13440,13440,0
|
||
|
|
20240604,121300,33134690,13440,13440,13440,13440,0
|
||
|
|
20240604,121200,33134690,13440,13440,13440,13440,0
|
||
|
|
20240604,121100,33134690,13440,13440,13440,13440,5
|
||
|
|
20240604,121000,33067490,13440,13440,13440,13440,0
|
||
|
|
20240604,120900,33067490,13440,13440,13440,13440,0
|
||
|
|
20240604,120800,33067490,13440,13430,13440,13430,4
|
||
|
|
20240604,120700,33013750,13400,13400,13400,13400,0
|
||
|
|
20240604,120600,33013750,13400,13410,13410,13400,2
|
||
|
|
20240604,120500,32986940,13430,13430,13430,13430,0
|
||
|
|
20240604,120400,32986940,13430,13430,13430,13430,0
|
||
|
|
20240604,120300,32986940,13430,13430,13430,13430,0
|
||
|
|
20240604,120200,32986940,13430,13430,13430,13430,0
|
||
|
|
20240604,120100,32986940,13430,13430,13430,13430,0
|
||
|
|
20240604,120000,32986940,13430,13430,13430,13430,0
|
||
|
|
20240604,115900,32986940,13430,13430,13430,13430,0
|
||
|
|
20240604,115800,32986940,13430,13430,13430,13430,0
|
||
|
|
20240604,115700,32986940,13430,13430,13430,13430,0
|
||
|
|
20240604,115600,32986940,13430,13430,13430,13430,0
|
||
|
|
20240604,115500,32986940,13430,13430,13430,13430,0
|
||
|
|
20240604,115400,32986940,13430,13430,13430,13430,0
|
||
|
|
20240604,115300,32986940,13430,13430,13430,13430,0
|
||
|
|
20240604,115200,32986940,13430,13430,13430,13430,0
|
||
|
|
20240604,115100,32986940,13430,13430,13430,13430,98
|
||
|
|
20240604,115000,31670800,13430,13400,13430,13400,5
|
||
|
|
20240604,114900,31603740,13430,13430,13430,13430,0
|
||
|
|
20240604,114800,31603740,13430,13430,13430,13430,0
|
||
|
|
20240604,114700,31603740,13430,13430,13430,13430,0
|
||
|
|
20240604,114600,31603740,13430,13430,13430,13430,0
|
||
|
|
20240604,114500,31603740,13430,13430,13430,13430,1
|
||
|
|
20240604,114400,31590310,13430,13430,13430,13430,0
|
||
|
|
20240604,114300,31590310,13430,13430,13430,13430,0
|
||
|
|
20240604,114200,31590310,13430,13430,13430,13430,0
|
||
|
|
20240604,114100,31590310,13430,13430,13430,13430,1
|
||
|
|
20240604,114000,31576880,13430,13430,13430,13430,1
|
||
|
|
20240604,113900,31563450,13430,13430,13430,13430,0
|
||
|
|
20240604,113800,31563450,13430,13430,13430,13430,0
|
||
|
|
20240604,113700,31563450,13430,13430,13430,13430,0
|
||
|
|
20240604,113600,31563450,13430,13430,13430,13430,0
|
||
|
|
20240604,113500,31563450,13430,13430,13430,13430,0
|
||
|
|
20240604,113400,31563450,13430,13430,13430,13430,0
|
||
|
|
20240604,113300,31563450,13430,13430,13430,13430,0
|
||
|
|
20240604,113200,31563450,13430,13430,13430,13430,0
|
||
|
|
20240604,113100,31563450,13430,13430,13430,13430,0
|
||
|
|
20240604,113000,31563450,13430,13430,13430,13430,0
|
||
|
|
20240604,112900,31563450,13430,13430,13430,13430,0
|
||
|
|
20240604,112800,31563450,13430,13430,13430,13430,0
|
||
|
|
20240604,112700,31563450,13430,13430,13430,13430,0
|
||
|
|
20240604,112600,31563450,13430,13430,13430,13430,0
|
||
|
|
20240604,112500,31563450,13430,13430,13430,13430,0
|
||
|
|
20240604,112400,31563450,13430,13430,13430,13430,0
|
||
|
|
20240604,112300,31563450,13430,13430,13430,13430,0
|
||
|
|
20240604,112200,31563450,13430,13430,13430,13430,1
|
||
|
|
20240604,112100,31550020,13430,13430,13430,13430,0
|
||
|
|
20240604,112000,31550020,13430,13430,13430,13430,0
|
||
|
|
20240604,111900,31550020,13430,13430,13430,13430,0
|
||
|
|
20240604,111800,31550020,13430,13430,13430,13430,0
|
||
|
|
20240604,111700,31550020,13430,13430,13430,13430,0
|
||
|
|
20240604,111600,31550020,13430,13430,13430,13430,0
|
||
|
|
20240604,111500,31550020,13430,13430,13430,13430,0
|
||
|
|
20240604,111400,31550020,13430,13430,13430,13430,1
|
||
|
|
20240604,111300,31536590,13430,13430,13430,13430,0
|
||
|
|
20240604,111200,31536590,13430,13430,13430,13430,0
|
||
|
|
20240604,111100,31536590,13430,13430,13430,13430,0
|
||
|
|
20240604,111000,31536590,13430,13430,13430,13430,0
|
||
|
|
20240604,110900,31536590,13430,13430,13430,13430,0
|
||
|
|
20240604,110800,31536590,13430,13430,13430,13430,0
|
||
|
|
20240604,110700,31536590,13430,13430,13430,13430,1
|
||
|
|
20240604,110600,31523160,13440,13440,13440,13440,0
|
||
|
|
20240604,110500,31523160,13440,13440,13440,13440,0
|
||
|
|
20240604,110400,31523160,13440,13440,13440,13440,0
|
||
|
|
20240604,110300,31523160,13440,13440,13440,13440,0
|
||
|
|
20240604,110200,31523160,13440,13440,13440,13440,0
|
||
|
|
20240604,110100,31523160,13440,13440,13440,13440,0
|
||
|
|
20240604,110000,31523160,13440,13440,13440,13440,0
|
||
|
|
20240604,105900,31523160,13440,13440,13440,13440,0
|
||
|
|
20240604,105800,31523160,13440,13440,13440,13440,0
|
||
|
|
20240604,105700,31523160,13440,13440,13440,13440,0
|
||
|
|
20240604,105600,31523160,13440,13440,13440,13440,0
|
||
|
|
20240604,105500,31523160,13440,13440,13440,13440,0
|
||
|
|
20240604,105400,31523160,13440,13440,13440,13440,0
|
||
|
|
20240604,105300,31523160,13440,13440,13440,13440,0
|
||
|
|
20240604,105200,31523160,13440,13430,13440,13430,10
|
||
|
|
20240604,105100,31388850,13370,13370,13370,13370,0
|
||
|
|
20240604,105000,31388850,13370,13370,13370,13370,0
|
||
|
|
20240604,104900,31388850,13370,13370,13370,13370,62
|
||
|
|
20240604,104800,30559910,13430,13430,13430,13430,0
|
||
|
|
20240604,104700,30559910,13430,13430,13430,13430,0
|
||
|
|
20240604,104600,30559910,13430,13430,13430,13430,0
|
||
|
|
20240604,104500,30559910,13430,13430,13430,13430,0
|
||
|
|
20240604,104400,30559910,13430,13430,13430,13430,0
|
||
|
|
20240604,104300,30559910,13430,13430,13430,13430,0
|
||
|
|
20240604,104200,30559910,13430,13430,13430,13430,0
|
||
|
|
20240604,104100,30559910,13430,13430,13430,13430,0
|
||
|
|
20240604,104000,30559910,13430,13430,13430,13430,0
|
||
|
|
20240604,103900,30559910,13430,13430,13430,13430,0
|
||
|
|
20240604,103800,30559910,13430,13430,13430,13430,0
|
||
|
|
20240604,103700,30559910,13430,13430,13430,13430,0
|
||
|
|
20240604,103600,30559910,13430,13430,13430,13430,1
|
||
|
|
20240604,103500,30546480,13440,13440,13440,13440,0
|
||
|
|
20240604,103400,30546480,13440,13440,13440,13440,43
|
||
|
|
20240604,103300,29968560,13440,13440,13440,13440,0
|
||
|
|
20240604,103200,29968560,13440,13440,13440,13440,31
|
||
|
|
20240604,103100,29551920,13440,13440,13440,13440,40
|
||
|
|
20240604,103000,29014320,13450,13450,13450,13450,0
|
||
|
|
20240604,102900,29014320,13450,13450,13450,13450,0
|
||
|
|
20240604,102800,29014320,13450,13450,13450,13450,0
|
||
|
|
20240604,102700,29014320,13450,13450,13450,13450,0
|
||
|
|
20240604,102600,29014320,13450,13410,13450,13340,141
|
||
|
|
20240604,102500,27131500,13410,13410,13410,13410,0
|
||
|
|
20240604,102400,27131500,13410,13410,13410,13410,0
|
||
|
|
20240604,102300,27131500,13410,13410,13410,13410,0
|
||
|
|
20240604,102200,27131500,13410,13410,13410,13410,0
|
||
|
|
20240604,102100,27131500,13410,13410,13410,13410,0
|
||
|
|
20240604,102000,27131500,13410,13410,13410,13410,0
|
||
|
|
20240604,101900,27131500,13410,13410,13410,13410,1
|
||
|
|
20240604,101800,27118090,13410,13410,13410,13410,0
|
||
|
|
20240604,101700,27118090,13410,13410,13410,13410,0
|
||
|
|
20240604,101600,27118090,13410,13410,13410,13410,0
|
||
|
|
20240604,101500,27118090,13410,13410,13410,13410,11
|
||
|
|
20240604,101400,26970580,13410,13410,13410,13410,0
|
||
|
|
20240604,101300,26970580,13410,13400,13410,13400,83
|
||
|
|
20240604,101200,25857630,13400,13400,13400,13400,0
|
||
|
|
20240604,101100,25857630,13400,13400,13400,13400,0
|
||
|
|
20240604,101000,25857630,13400,13400,13400,13400,1
|
||
|
|
20240604,100900,25844230,13400,13400,13400,13400,0
|
||
|
|
20240604,100800,25844230,13400,13400,13400,13400,0
|
||
|
|
20240604,100700,25844230,13400,13400,13400,13400,1
|
||
|
|
20240604,100600,25830830,13410,13410,13410,13410,0
|
||
|
|
20240604,100500,25830830,13410,13410,13410,13410,0
|
||
|
|
20240604,100400,25830830,13410,13410,13410,13410,0
|
||
|
|
20240604,100300,25830830,13410,13410,13410,13410,0
|
||
|
|
20240604,100200,25830830,13410,13410,13410,13410,0
|
||
|
|
20240604,100100,25830830,13410,13410,13410,13410,1
|
||
|
|
20240604,100000,25817420,13350,13350,13350,13350,0
|
||
|
|
20240604,095900,25817420,13350,13350,13350,13350,0
|
||
|
|
20240604,095800,25817420,13350,13350,13350,13350,0
|
||
|
|
20240604,095700,25817420,13350,13350,13350,13350,0
|
||
|
|
20240604,095600,25817420,13350,13350,13350,13350,0
|
||
|
|
20240604,095500,25817420,13350,13350,13350,13350,0
|
||
|
|
20240604,095400,25817420,13350,13350,13350,13350,0
|
||
|
|
20240604,095300,25817420,13350,13350,13350,13350,201
|
||
|
|
20240604,095200,23134070,13350,13350,13350,13350,0
|
||
|
|
20240604,095100,23134070,13350,13350,13350,13350,20
|
||
|
|
20240604,095000,22867070,13350,13350,13350,13350,1
|
||
|
|
20240604,094900,22853720,13390,13390,13390,13390,2
|
||
|
|
20240604,094800,22826940,13400,13400,13400,13400,0
|
||
|
|
20240604,094700,22826940,13400,13400,13400,13400,8
|
||
|
|
20240604,094600,22719740,13410,13410,13410,13410,0
|
||
|
|
20240604,094500,22719740,13410,13410,13410,13410,0
|
||
|
|
20240604,094400,22719740,13410,13410,13410,13410,0
|
||
|
|
20240604,094300,22719740,13410,13410,13410,13410,0
|
||
|
|
20240604,094200,22719740,13410,13410,13410,13410,0
|
||
|
|
20240604,094100,22719740,13410,13410,13410,13410,1
|
||
|
|
20240604,094000,22706330,13410,13410,13410,13410,0
|
||
|
|
20240604,093900,22706330,13410,13410,13410,13410,0
|
||
|
|
20240604,093800,22706330,13410,13410,13410,13410,0
|
||
|
|
20240604,093700,22706330,13410,13410,13410,13410,0
|
||
|
|
20240604,093600,22706330,13410,13410,13410,13410,0
|
||
|
|
20240604,093500,22706330,13410,13410,13410,13410,0
|
||
|
|
20240604,093400,22706330,13410,13410,13410,13410,7
|
||
|
|
20240604,093300,22612460,13320,13320,13320,13320,0
|
||
|
|
20240604,093200,22612460,13320,13320,13320,13320,2
|
||
|
|
20240604,093100,22585820,13340,13340,13340,13340,0
|
||
|
|
20240604,093000,22585820,13340,13340,13340,13340,306
|
||
|
|
20240604,092900,18503780,13320,13320,13320,13320,0
|
||
|
|
20240604,092800,18503780,13320,13320,13320,13320,0
|
||
|
|
20240604,092700,18503780,13320,13320,13320,13320,0
|
||
|
|
20240604,092600,18503780,13320,13320,13320,13320,10
|
||
|
|
20240604,092500,18370580,13310,13310,13310,13310,0
|
||
|
|
20240604,092400,18370580,13310,13310,13310,13310,10
|
||
|
|
20240604,092300,18237480,13310,13340,13340,13310,111
|
||
|
|
20240604,092200,16758280,13340,13360,13360,13340,448
|
||
|
|
20240604,092100,10781430,13360,13380,13380,13360,202
|
||
|
|
20240604,092000,8079690,13390,13390,13390,13390,4
|
||
|
|
20240604,091900,8026130,13390,13390,13390,13390,0
|
||
|
|
20240604,091800,8026130,13390,13390,13390,13390,62
|
||
|
|
20240604,091700,7195950,13400,13410,13410,13400,123
|
||
|
|
20240604,091600,5546540,13410,13410,13410,13410,4
|
||
|
|
20240604,091500,5492900,13410,13410,13410,13410,0
|
||
|
|
20240604,091400,5492900,13410,13410,13410,13410,0
|
||
|
|
20240604,091300,5492900,13410,13410,13410,13410,0
|
||
|
|
20240604,091200,5492900,13410,13410,13410,13410,82
|
||
|
|
20240604,091100,4393280,13450,13450,13450,13450,0
|
||
|
|
20240604,091000,4393280,13450,13450,13450,13450,0
|
||
|
|
20240604,090900,4393280,13450,13450,13450,13450,0
|
||
|
|
20240604,090800,4393280,13450,13450,13450,13450,0
|
||
|
|
20240604,090700,4393280,13450,13460,13460,13450,116
|
||
|
|
20240604,090600,2831970,13460,13460,13460,13460,0
|
||
|
|
20240604,090500,2831970,13460,13480,13480,13460,53
|
||
|
|
20240604,090400,2118250,13600,13600,13600,13600,0
|
||
|
|
20240604,090300,2118250,13600,13590,13600,13590,8
|
||
|
|
20240604,090200,2009520,13590,13590,13590,13590,116
|
||
|
|
20240604,090100,433080,13470,13470,13470,13470,20
|
||
|
|
20240604,090000,163680,13640,13640,13640,13640,12
|