581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,183800,121245870,13570,13570,13570,13570,660
|
|
20240604,183700,121245870,13570,13570,13570,13570,0
|
|
20240604,183600,121245870,13570,13570,13570,13570,0
|
|
20240604,183500,121245870,13570,13570,13570,13570,0
|
|
20240604,183400,121245870,13570,13570,13570,13570,0
|
|
20240604,183300,121245870,13570,13570,13570,13570,0
|
|
20240604,183200,121245870,13570,13570,13570,13570,0
|
|
20240604,183100,121245870,13570,13570,13570,13570,0
|
|
20240604,183000,121245870,13570,13570,13570,13570,0
|
|
20240604,182900,121245870,13570,13570,13570,13570,0
|
|
20240604,182800,121245870,13570,13570,13570,13570,0
|
|
20240604,182700,121245870,13570,13570,13570,13570,0
|
|
20240604,182600,121245870,13570,13570,13570,13570,0
|
|
20240604,182500,121245870,13570,13570,13570,13570,0
|
|
20240604,182400,121245870,13570,13570,13570,13570,0
|
|
20240604,182300,121245870,13570,13570,13570,13570,0
|
|
20240604,182200,121245870,13570,13570,13570,13570,0
|
|
20240604,182100,121245870,13570,13570,13570,13570,0
|
|
20240604,182000,121245870,13570,13570,13570,13570,0
|
|
20240604,181900,121245870,13570,13570,13570,13570,0
|
|
20240604,181800,121245870,13570,13570,13570,13570,0
|
|
20240604,181700,121245870,13570,13570,13570,13570,0
|
|
20240604,181600,121245870,13570,13570,13570,13570,0
|
|
20240604,181500,121245870,13570,13570,13570,13570,0
|
|
20240604,181400,121245870,13570,13570,13570,13570,0
|
|
20240604,181300,121245870,13570,13570,13570,13570,0
|
|
20240604,181200,121245870,13570,13570,13570,13570,0
|
|
20240604,181100,121245870,13570,13570,13570,13570,0
|
|
20240604,181000,121245870,13570,13570,13570,13570,0
|
|
20240604,180900,121245870,13570,13570,13570,13570,0
|
|
20240604,180800,121245870,13570,13570,13570,13570,660
|
|
20240604,180700,121245870,13570,13570,13570,13570,0
|
|
20240604,180600,121245870,13570,13570,13570,13570,0
|
|
20240604,180500,121245870,13570,13570,13570,13570,0
|
|
20240604,180400,121245870,13570,13570,13570,13570,0
|
|
20240604,180300,121245870,13570,13570,13570,13570,0
|
|
20240604,180200,121245870,13570,13570,13570,13570,0
|
|
20240604,180100,121245870,13570,13570,13570,13570,0
|
|
20240604,180000,121245870,13570,13570,13570,13570,0
|
|
20240604,175900,121245870,13570,13570,13570,13570,0
|
|
20240604,175800,121245870,13570,13570,13570,13570,0
|
|
20240604,175700,121245870,13570,13570,13570,13570,0
|
|
20240604,175600,121245870,13570,13570,13570,13570,0
|
|
20240604,175500,121245870,13570,13570,13570,13570,0
|
|
20240604,175400,121245870,13570,13570,13570,13570,0
|
|
20240604,175300,121245870,13570,13570,13570,13570,0
|
|
20240604,175200,121245870,13570,13570,13570,13570,0
|
|
20240604,175100,121245870,13570,13570,13570,13570,0
|
|
20240604,175000,121245870,13570,13570,13570,13570,0
|
|
20240604,174900,121245870,13570,13570,13570,13570,0
|
|
20240604,174800,121245870,13570,13570,13570,13570,0
|
|
20240604,174700,121245870,13570,13570,13570,13570,0
|
|
20240604,174600,121245870,13570,13570,13570,13570,0
|
|
20240604,174500,121245870,13570,13570,13570,13570,0
|
|
20240604,174400,121245870,13570,13570,13570,13570,0
|
|
20240604,174300,121245870,13570,13570,13570,13570,0
|
|
20240604,174200,121245870,13570,13570,13570,13570,0
|
|
20240604,174100,121245870,13570,13570,13570,13570,0
|
|
20240604,174000,121245870,13570,13570,13570,13570,0
|
|
20240604,173900,121245870,13570,13570,13570,13570,0
|
|
20240604,173800,121245870,13570,13570,13570,13570,660
|
|
20240604,173700,121245870,13570,13570,13570,13570,0
|
|
20240604,173600,121245870,13570,13570,13570,13570,0
|
|
20240604,173500,121245870,13570,13570,13570,13570,0
|
|
20240604,173400,121245870,13570,13570,13570,13570,0
|
|
20240604,173300,121245870,13570,13570,13570,13570,0
|
|
20240604,173200,121245870,13570,13570,13570,13570,0
|
|
20240604,173100,121245870,13570,13570,13570,13570,0
|
|
20240604,173000,121245870,13570,13570,13570,13570,0
|
|
20240604,172900,121245870,13570,13570,13570,13570,0
|
|
20240604,172800,121245870,13570,13570,13570,13570,0
|
|
20240604,172700,121245870,13570,13570,13570,13570,0
|
|
20240604,172600,121245870,13570,13570,13570,13570,0
|
|
20240604,172500,121245870,13570,13570,13570,13570,0
|
|
20240604,172400,121245870,13570,13570,13570,13570,0
|
|
20240604,172300,121245870,13570,13570,13570,13570,0
|
|
20240604,172200,121245870,13570,13570,13570,13570,0
|
|
20240604,172100,121245870,13570,13570,13570,13570,0
|
|
20240604,172000,121245870,13570,13570,13570,13570,0
|
|
20240604,171900,121245870,13570,13570,13570,13570,0
|
|
20240604,171800,121245870,13570,13570,13570,13570,0
|
|
20240604,171700,121245870,13570,13570,13570,13570,0
|
|
20240604,171600,121245870,13570,13570,13570,13570,0
|
|
20240604,171500,121245870,13570,13570,13570,13570,0
|
|
20240604,171400,121245870,13570,13570,13570,13570,0
|
|
20240604,171300,121245870,13570,13570,13570,13570,0
|
|
20240604,171200,121245870,13570,13570,13570,13570,0
|
|
20240604,171100,121245870,13570,13570,13570,13570,0
|
|
20240604,171000,121245870,13570,13570,13570,13570,0
|
|
20240604,170900,121245870,13570,13570,13570,13570,0
|
|
20240604,170800,121245870,13570,13570,13570,13570,660
|
|
20240604,170700,121245870,13570,13570,13570,13570,0
|
|
20240604,170600,121245870,13570,13570,13570,13570,0
|
|
20240604,170500,121245870,13570,13570,13570,13570,0
|
|
20240604,170400,121245870,13570,13570,13570,13570,0
|
|
20240604,170300,121245870,13570,13570,13570,13570,0
|
|
20240604,170200,121245870,13570,13570,13570,13570,0
|
|
20240604,170100,121245870,13570,13570,13570,13570,0
|
|
20240604,170000,121245870,13570,13570,13570,13570,0
|
|
20240604,165900,121245870,13570,13570,13570,13570,0
|
|
20240604,165800,121245870,13570,13570,13570,13570,0
|
|
20240604,165700,121245870,13570,13570,13570,13570,0
|
|
20240604,165600,121245870,13570,13570,13570,13570,0
|
|
20240604,165500,121245870,13570,13570,13570,13570,0
|
|
20240604,165400,121245870,13570,13570,13570,13570,0
|
|
20240604,165300,121245870,13570,13570,13570,13570,0
|
|
20240604,165200,121245870,13570,13570,13570,13570,0
|
|
20240604,165100,121245870,13570,13570,13570,13570,0
|
|
20240604,165000,121245870,13570,13570,13570,13570,0
|
|
20240604,164900,121245870,13570,13570,13570,13570,0
|
|
20240604,164800,121245870,13570,13570,13570,13570,0
|
|
20240604,164700,121245870,13570,13570,13570,13570,0
|
|
20240604,164600,121245870,13570,13570,13570,13570,0
|
|
20240604,164500,121245870,13570,13570,13570,13570,0
|
|
20240604,164400,121245870,13570,13570,13570,13570,0
|
|
20240604,164300,121245870,13570,13570,13570,13570,0
|
|
20240604,164200,121245870,13570,13570,13570,13570,0
|
|
20240604,164100,121245870,13570,13570,13570,13570,0
|
|
20240604,164000,121245870,13570,13570,13570,13570,0
|
|
20240604,163900,121245870,13570,13570,13570,13570,0
|
|
20240604,163800,121245870,13570,13570,13570,13570,660
|
|
20240604,163700,121245870,13570,13570,13570,13570,0
|
|
20240604,163600,121245870,13570,13570,13570,13570,0
|
|
20240604,163500,121245870,13570,13570,13570,13570,0
|
|
20240604,163400,121245870,13570,13570,13570,13570,0
|
|
20240604,163300,121245870,13570,13570,13570,13570,0
|
|
20240604,163200,121245870,13570,13570,13570,13570,0
|
|
20240604,163100,121245870,13570,13570,13570,13570,0
|
|
20240604,163000,121245870,13570,13570,13570,13570,0
|
|
20240604,162900,121245870,13570,13570,13570,13570,0
|
|
20240604,162800,121245870,13570,13570,13570,13570,0
|
|
20240604,162700,121245870,13570,13570,13570,13570,0
|
|
20240604,162600,121245870,13570,13570,13570,13570,0
|
|
20240604,162500,121245870,13570,13570,13570,13570,0
|
|
20240604,162400,121245870,13570,13570,13570,13570,0
|
|
20240604,162300,121245870,13570,13570,13570,13570,0
|
|
20240604,162200,121245870,13570,13570,13570,13570,0
|
|
20240604,162100,121245870,13570,13570,13570,13570,0
|
|
20240604,162000,121245870,13570,13570,13570,13570,0
|
|
20240604,161900,121245870,13570,13570,13570,13570,0
|
|
20240604,161800,121245870,13570,13570,13570,13570,0
|
|
20240604,161700,121245870,13570,13570,13570,13570,0
|
|
20240604,161600,121245870,13570,13570,13570,13570,0
|
|
20240604,161500,121245870,13570,13570,13570,13570,0
|
|
20240604,161400,121245870,13570,13570,13570,13570,0
|
|
20240604,161300,121245870,13570,13570,13570,13570,0
|
|
20240604,161200,121245870,13570,13570,13570,13570,0
|
|
20240604,161100,121245870,13570,13570,13570,13570,0
|
|
20240604,161000,121245870,13570,13570,13570,13570,0
|
|
20240604,160900,121245870,13570,13570,13570,13570,0
|
|
20240604,160800,121245870,13570,13570,13570,13570,660
|
|
20240604,160700,121245870,13570,13570,13570,13570,0
|
|
20240604,160600,121245870,13570,13570,13570,13570,0
|
|
20240604,160500,121245870,13570,13570,13570,13570,0
|
|
20240604,160400,121245870,13570,13570,13570,13570,0
|
|
20240604,160300,121245870,13570,13570,13570,13570,0
|
|
20240604,160200,121245870,13570,13570,13570,13570,0
|
|
20240604,160100,121245870,13570,13570,13570,13570,0
|
|
20240604,160000,121245870,13570,13570,13570,13570,0
|
|
20240604,155900,121245870,13570,13570,13570,13570,0
|
|
20240604,155800,121245870,13570,13570,13570,13570,0
|
|
20240604,155700,121245870,13570,13570,13570,13570,0
|
|
20240604,155600,121245870,13570,13570,13570,13570,0
|
|
20240604,155500,121245870,13570,13570,13570,13570,0
|
|
20240604,155400,121245870,13570,13570,13570,13570,0
|
|
20240604,155300,121245870,13570,13570,13570,13570,0
|
|
20240604,155200,121245870,13570,13570,13570,13570,0
|
|
20240604,155100,121245870,13570,13570,13570,13570,0
|
|
20240604,155000,121245870,13570,13570,13570,13570,0
|
|
20240604,154900,121245870,13570,13570,13570,13570,0
|
|
20240604,154800,121245870,13570,13570,13570,13570,0
|
|
20240604,154700,121245870,13570,13570,13570,13570,0
|
|
20240604,154600,121245870,13570,13570,13570,13570,0
|
|
20240604,154500,121245870,13570,13570,13570,13570,0
|
|
20240604,154400,121245870,13570,13570,13570,13570,0
|
|
20240604,154300,121245870,13570,13570,13570,13570,0
|
|
20240604,154200,121245870,13570,13570,13570,13570,0
|
|
20240604,154100,121245870,13570,13570,13570,13570,0
|
|
20240604,154000,121245870,13570,13570,13570,13570,0
|
|
20240604,153900,121245870,13570,13570,13570,13570,0
|
|
20240604,153800,121245870,13570,13570,13570,13570,660
|
|
20240604,153700,121245870,13570,13570,13570,13570,0
|
|
20240604,153600,121245870,13570,13570,13570,13570,0
|
|
20240604,153500,121245870,13570,13570,13570,13570,0
|
|
20240604,153400,121245870,13570,13570,13570,13570,0
|
|
20240604,153300,121245870,13570,13570,13570,13570,0
|
|
20240604,153200,121245870,13570,13570,13570,13570,0
|
|
20240604,153100,121245870,13570,13570,13570,13570,0
|
|
20240604,153000,121245870,13570,13570,13570,13570,660
|
|
20240604,152900,112289670,13400,13400,13400,13400,0
|
|
20240604,152800,112289670,13400,13400,13400,13400,0
|
|
20240604,152700,112289670,13400,13400,13400,13400,0
|
|
20240604,152600,112289670,13400,13400,13400,13400,0
|
|
20240604,152500,112289670,13400,13400,13400,13400,0
|
|
20240604,152400,112289670,13400,13400,13400,13400,0
|
|
20240604,152300,112289670,13400,13400,13400,13400,0
|
|
20240604,152200,112289670,13400,13400,13400,13400,0
|
|
20240604,152100,112289670,13400,13400,13400,13400,0
|
|
20240604,152000,112289670,13400,13400,13400,13400,0
|
|
20240604,151900,112289670,13400,13400,13400,13400,0
|
|
20240604,151800,112289670,13400,13450,13460,13400,14
|
|
20240604,151700,112101300,13450,13450,13450,13450,4
|
|
20240604,151600,112047500,13450,13450,13450,13400,13
|
|
20240604,151500,111873050,13450,13450,13460,13440,45
|
|
20240604,151400,111267630,13450,13440,13450,13440,6
|
|
20240604,151300,111186940,13430,13430,13430,13430,6
|
|
20240604,151200,111106360,13430,13410,13430,13410,4
|
|
20240604,151100,111052680,13410,13450,13470,13410,30
|
|
20240604,151000,110648940,13450,13410,13450,13410,14
|
|
20240604,150900,110460680,13420,13450,13450,13420,11
|
|
20240604,150800,110312760,13450,13450,13460,13450,25
|
|
20240604,150700,109976390,13450,13430,13450,13430,15
|
|
20240604,150600,109774780,13430,13430,13430,13430,10
|
|
20240604,150500,109640480,13410,13420,13420,13410,3
|
|
20240604,150400,109600240,13410,13430,13450,13410,33
|
|
20240604,150300,109156720,13430,13430,13430,13410,23
|
|
20240604,150200,108847870,13430,13430,13440,13430,16
|
|
20240604,150100,108632930,13420,13420,13420,13420,4
|
|
20240604,150000,108579250,13420,13410,13420,13410,22
|
|
20240604,145900,108284120,13410,13440,13450,13410,31
|
|
20240604,145800,107867490,13430,13430,13430,13430,4
|
|
20240604,145700,107813770,13430,13430,13430,13410,29
|
|
20240604,145600,107424360,13430,13410,13430,13410,12
|
|
20240604,145500,107263300,13410,13420,13440,13410,30
|
|
20240604,145400,106860360,13420,13420,13420,13420,1
|
|
20240604,145300,106846940,13420,13410,13420,13410,27
|
|
20240604,145200,106484760,13410,13430,13430,13410,22
|
|
20240604,145100,106189340,13420,13430,13440,13420,41
|
|
20240604,145000,105638520,13430,13430,13430,13430,1
|
|
20240604,144900,105625090,13420,13440,13440,13400,20
|
|
20240604,144800,105356990,13450,13450,13470,13450,36
|
|
20240604,144700,104872390,13450,13410,13480,13380,85
|
|
20240604,144600,103728980,13410,13410,13480,13390,13
|
|
20240604,144500,103554640,13470,13440,13480,13440,180
|
|
20240604,144400,101129600,13420,13410,13420,13410,11
|
|
20240604,144300,100982060,13410,13400,13410,13400,10
|
|
20240604,144200,100848030,13390,13400,13400,13390,13
|
|
20240604,144100,100673950,13390,13390,13470,13390,7
|
|
20240604,144000,100580140,13470,13440,13470,13390,26
|
|
20240604,143900,100230870,13370,13460,13470,13370,40
|
|
20240604,143800,99693260,13410,13410,13410,13410,0
|
|
20240604,143700,99693260,13410,13410,13410,13410,10
|
|
20240604,143600,99559160,13400,13400,13480,13380,181
|
|
20240604,143500,97132460,13390,13430,13430,13390,48
|
|
20240604,143400,96488160,13420,13420,13420,13420,0
|
|
20240604,143300,96488160,13420,13450,13450,13390,155
|
|
20240604,143200,94410150,13450,13450,13500,13450,269
|
|
20240604,143100,90784120,13430,13430,13430,13430,5
|
|
20240604,143000,90716970,13410,13430,13430,13410,17
|
|
20240604,142900,90488840,13510,13500,13510,13500,56
|
|
20240604,142800,89732490,13490,13470,13490,13470,4
|
|
20240604,142700,89678550,13450,13450,13450,13450,0
|
|
20240604,142600,89678550,13450,13460,13460,13440,5
|
|
20240604,142500,89611310,13490,13490,13500,13490,180
|
|
20240604,142400,87181510,13480,13480,13480,13480,1
|
|
20240604,142300,87168030,13490,13500,13500,13490,6
|
|
20240604,142200,87087070,13500,13490,13500,13490,28
|
|
20240604,142100,86709230,13470,13510,13510,13470,310
|
|
20240604,142000,82524760,13530,13530,13530,13530,21
|
|
20240604,141900,82240630,13530,13530,13530,13530,0
|
|
20240604,141800,82240630,13530,13530,13530,13530,20
|
|
20240604,141700,81970030,13520,13530,13540,13520,38
|
|
20240604,141600,81455730,13520,13500,13520,13500,30
|
|
20240604,141500,81050500,13500,13520,13520,13500,18
|
|
20240604,141400,80807340,13520,13520,13520,13520,13
|
|
20240604,141300,80631580,13500,13520,13520,13500,24
|
|
20240604,141200,80307180,13580,13590,13590,13510,35
|
|
20240604,141100,79832310,13590,13590,13590,13590,0
|
|
20240604,141000,79832310,13590,13590,13590,13590,20
|
|
20240604,140900,79560510,13500,13500,13510,13500,562
|
|
20240604,140800,71973500,13500,13500,13500,13500,38
|
|
20240604,140700,71460500,13490,13490,13490,13490,0
|
|
20240604,140600,71460500,13490,13490,13490,13490,2
|
|
20240604,140500,71433520,13480,13480,13480,13410,27
|
|
20240604,140400,71069640,13410,13480,13480,13410,22
|
|
20240604,140300,70773150,13410,13410,13410,13410,0
|
|
20240604,140200,70773150,13410,13490,13490,13410,41
|
|
20240604,140100,70220220,13430,13430,13430,13430,1
|
|
20240604,140000,70206790,13450,13450,13450,13450,2
|
|
20240604,135900,70179890,13490,13490,13490,13490,29
|
|
20240604,135800,69788680,13470,13470,13490,13470,30
|
|
20240604,135700,69384220,13450,13450,13450,13450,2
|
|
20240604,135600,69357320,13450,13450,13450,13450,18
|
|
20240604,135500,69115220,13450,13470,13470,13450,11
|
|
20240604,135400,68967090,13470,13450,13490,13450,28
|
|
20240604,135300,68590010,13450,13450,13450,13450,4
|
|
20240604,135200,68536210,13440,13440,13440,13440,0
|
|
20240604,135100,68536210,13440,13480,13480,13440,41
|
|
20240604,135000,67983610,13460,13460,13460,13460,1
|
|
20240604,134900,67970150,13480,13480,13490,13480,37
|
|
20240604,134800,67471230,13470,13470,13470,13470,0
|
|
20240604,134700,67471230,13470,13470,13480,13470,23
|
|
20240604,134600,67161230,13450,13450,13450,13450,1
|
|
20240604,134500,67147780,13440,13470,13480,13370,259
|
|
20240604,134400,63665800,13470,13470,13470,13470,0
|
|
20240604,134300,63665800,13470,13450,13470,13450,19
|
|
20240604,134200,63409890,13430,13430,13470,13430,20
|
|
20240604,134100,63140570,13460,13410,13460,13410,21
|
|
20240604,134000,62858010,13390,13390,13390,13390,0
|
|
20240604,133900,62858010,13390,13390,13390,13390,4
|
|
20240604,133800,62804450,13380,13450,13470,13380,42
|
|
20240604,133700,62239600,13470,13430,13470,13430,4
|
|
20240604,133600,62185760,13410,13410,13410,13410,2
|
|
20240604,133500,62158940,13410,13410,13460,13410,35
|
|
20240604,133400,61688590,13390,13380,13390,13380,4
|
|
20240604,133300,61635040,13370,13450,13450,13370,23
|
|
20240604,133200,61325890,13450,13450,13450,13450,0
|
|
20240604,133100,61325890,13450,13450,13450,13450,20
|
|
20240604,133000,61056890,13450,13430,13450,13430,32
|
|
20240604,132900,60626710,13430,13430,13430,13430,3
|
|
20240604,132800,60586420,13430,13430,13430,13430,6
|
|
20240604,132700,60505840,13420,13430,13430,13420,22
|
|
20240604,132600,60210400,13430,13430,13430,13430,20
|
|
20240604,132500,59941800,13420,13450,13450,13360,21
|
|
20240604,132400,59660040,13450,13400,13450,13400,34
|
|
20240604,132300,59203890,13390,13360,13410,13360,40
|
|
20240604,132200,58667900,13350,13350,13350,13350,2
|
|
20240604,132100,58641200,13340,13380,13380,13340,107
|
|
20240604,132000,57211800,13370,13410,13420,13350,40
|
|
20240604,131900,56675320,13400,13400,13410,13400,21
|
|
20240604,131800,56393730,13390,13390,13400,13390,21
|
|
20240604,131700,56112350,13390,13390,13390,13390,0
|
|
20240604,131600,56112350,13390,13370,13390,13370,5
|
|
20240604,131500,56045450,13370,13360,13380,13360,18
|
|
20240604,131400,55804790,13360,13360,13440,13360,192
|
|
20240604,131300,53229100,13370,13360,13370,13360,12
|
|
20240604,131200,53068670,13360,13350,13440,13350,36
|
|
20240604,131100,52585570,13340,13350,13350,13340,2
|
|
20240604,131000,52558880,13390,13400,13400,13390,21
|
|
20240604,130900,52277490,13390,13390,13390,13390,0
|
|
20240604,130800,52277490,13390,13400,13400,13390,22
|
|
20240604,130700,51982700,13390,13400,13400,13390,21
|
|
20240604,130600,51701310,13390,13400,13400,13390,21
|
|
20240604,130500,51419920,13390,13390,13390,13390,274
|
|
20240604,130400,47751060,13320,13330,13330,13310,254
|
|
20240604,130300,44365270,13330,13320,13330,13310,49
|
|
20240604,130200,43712150,13310,13310,13310,13310,0
|
|
20240604,130100,43712150,13310,13320,13320,13310,9
|
|
20240604,130000,43592280,13330,13330,13330,13330,0
|
|
20240604,125900,43592280,13330,13330,13330,13330,1
|
|
20240604,125800,43578950,13320,13320,13320,13320,0
|
|
20240604,125700,43578950,13320,13320,13320,13320,8
|
|
20240604,125600,43472390,13320,13320,13320,13320,4
|
|
20240604,125500,43419110,13310,13320,13330,13310,16
|
|
20240604,125400,43205990,13330,13320,13350,13320,9
|
|
20240604,125300,43085890,13330,13330,13330,13330,0
|
|
20240604,125200,43085890,13330,13320,13340,13320,5
|
|
20240604,125100,43019240,13330,13330,13330,13330,18
|
|
20240604,125000,42779300,13360,13360,13360,13360,0
|
|
20240604,124900,42779300,13360,13350,13360,13350,14
|
|
20240604,124800,42592270,13350,13350,13350,13350,0
|
|
20240604,124700,42592270,13350,13350,13350,13350,5
|
|
20240604,124600,42525520,13320,13320,13320,13320,0
|
|
20240604,124500,42525520,13320,13330,13340,13320,165
|
|
20240604,124400,40324590,13350,13350,13350,13350,0
|
|
20240604,124300,40324590,13350,13350,13350,13350,0
|
|
20240604,124200,40324590,13350,13350,13350,13350,0
|
|
20240604,124100,40324590,13350,13350,13350,13350,0
|
|
20240604,124000,40324590,13350,13350,13350,13350,0
|
|
20240604,123900,40324590,13350,13350,13350,13350,7
|
|
20240604,123800,40231140,13370,13370,13370,13370,0
|
|
20240604,123700,40231140,13370,13370,13370,13370,0
|
|
20240604,123600,40231140,13370,13370,13370,13370,0
|
|
20240604,123500,40231140,13370,13370,13370,13370,13
|
|
20240604,123400,40057330,13370,13370,13370,13370,0
|
|
20240604,123300,40057330,13370,13370,13370,13370,0
|
|
20240604,123200,40057330,13370,13370,13370,13370,0
|
|
20240604,123100,40057330,13370,13370,13370,13370,4
|
|
20240604,123000,40003850,13390,13390,13390,13390,0
|
|
20240604,122900,40003850,13390,13390,13390,13390,0
|
|
20240604,122800,40003850,13390,13390,13390,13390,0
|
|
20240604,122700,40003850,13390,13390,13390,13380,9
|
|
20240604,122600,39883350,13380,13380,13380,13380,1
|
|
20240604,122500,39869970,13370,13360,13370,13360,2
|
|
20240604,122400,39843240,13380,13380,13380,13380,0
|
|
20240604,122300,39843240,13380,13380,13380,13380,0
|
|
20240604,122200,39843240,13380,13360,13380,13360,13
|
|
20240604,122100,39669330,13350,13350,13350,13350,1
|
|
20240604,122000,39655980,13350,13340,13350,13340,5
|
|
20240604,121900,39589250,13330,13330,13330,13330,5
|
|
20240604,121800,39522600,13320,13320,13320,13320,0
|
|
20240604,121700,39522600,13320,13320,13320,13320,0
|
|
20240604,121600,39522600,13320,13320,13320,13320,2
|
|
20240604,121500,39495960,13320,13330,13330,13320,12
|
|
20240604,121400,39336100,13340,13340,13340,13340,0
|
|
20240604,121300,39336100,13340,13340,13340,13340,0
|
|
20240604,121200,39336100,13340,13340,13340,13340,0
|
|
20240604,121100,39336100,13340,13340,13340,13340,0
|
|
20240604,121000,39336100,13340,13340,13340,13340,0
|
|
20240604,120900,39336100,13340,13340,13340,13340,0
|
|
20240604,120800,39336100,13340,13340,13340,13340,1
|
|
20240604,120700,39322760,13340,13340,13340,13340,0
|
|
20240604,120600,39322760,13340,13360,13360,13340,168
|
|
20240604,120500,37079190,13400,13380,13430,13380,337
|
|
20240604,120400,32557420,13360,13360,13360,13360,0
|
|
20240604,120300,32557420,13360,13360,13360,13360,0
|
|
20240604,120200,32557420,13360,13360,13360,13360,0
|
|
20240604,120100,32557420,13360,13360,13360,13360,0
|
|
20240604,120000,32557420,13360,13360,13360,13360,0
|
|
20240604,115900,32557420,13360,13360,13360,13360,0
|
|
20240604,115800,32557420,13360,13360,13360,13360,0
|
|
20240604,115700,32557420,13360,13360,13360,13360,0
|
|
20240604,115600,32557420,13360,13360,13360,13360,7
|
|
20240604,115500,32463900,13360,13370,13370,13360,7
|
|
20240604,115400,32370370,13430,13430,13430,13430,0
|
|
20240604,115300,32370370,13430,13430,13430,13430,0
|
|
20240604,115200,32370370,13430,13430,13430,13430,0
|
|
20240604,115100,32370370,13430,13430,13430,13430,0
|
|
20240604,115000,32370370,13430,13430,13430,13430,0
|
|
20240604,114900,32370370,13430,13430,13430,13430,0
|
|
20240604,114800,32370370,13430,13430,13430,13430,0
|
|
20240604,114700,32370370,13430,13430,13430,13430,0
|
|
20240604,114600,32370370,13430,13420,13430,13420,15
|
|
20240604,114500,32169060,13380,13380,13380,13380,4
|
|
20240604,114400,32115540,13360,13360,13360,13360,0
|
|
20240604,114300,32115540,13360,13360,13360,13360,0
|
|
20240604,114200,32115540,13360,13360,13360,13360,0
|
|
20240604,114100,32115540,13360,13360,13360,13360,0
|
|
20240604,114000,32115540,13360,13360,13360,13360,0
|
|
20240604,113900,32115540,13360,13360,13360,13360,0
|
|
20240604,113800,32115540,13360,13360,13360,13360,0
|
|
20240604,113700,32115540,13360,13360,13360,13360,0
|
|
20240604,113600,32115540,13360,13360,13360,13360,7
|
|
20240604,113500,32022020,13360,13370,13370,13360,7
|
|
20240604,113400,31928490,13370,13370,13370,13370,0
|
|
20240604,113300,31928490,13370,13370,13370,13370,0
|
|
20240604,113200,31928490,13370,13370,13370,13370,0
|
|
20240604,113100,31928490,13370,13370,13370,13370,0
|
|
20240604,113000,31928490,13370,13370,13370,13370,0
|
|
20240604,112900,31928490,13370,13370,13370,13370,0
|
|
20240604,112800,31928490,13370,13370,13370,13370,0
|
|
20240604,112700,31928490,13370,13370,13370,13370,0
|
|
20240604,112600,31928490,13370,13370,13370,13370,0
|
|
20240604,112500,31928490,13370,13370,13370,13370,158
|
|
20240604,112400,29816030,13360,13370,13370,13360,39
|
|
20240604,112300,29294640,13370,13370,13370,13370,0
|
|
20240604,112200,29294640,13370,13370,13370,13370,0
|
|
20240604,112100,29294640,13370,13370,13370,13370,0
|
|
20240604,112000,29294640,13370,13370,13370,13370,0
|
|
20240604,111900,29294640,13370,13370,13370,13370,0
|
|
20240604,111800,29294640,13370,13370,13370,13370,0
|
|
20240604,111700,29294640,13370,13370,13370,13370,0
|
|
20240604,111600,29294640,13370,13370,13370,13370,7
|
|
20240604,111500,29201050,13370,13370,13370,13370,8
|
|
20240604,111400,29094090,13390,13390,13390,13390,0
|
|
20240604,111300,29094090,13390,13390,13390,13390,0
|
|
20240604,111200,29094090,13390,13390,13390,13390,0
|
|
20240604,111100,29094090,13390,13390,13390,13390,15
|
|
20240604,111000,28893240,13390,13390,13390,13390,0
|
|
20240604,110900,28893240,13390,13390,13390,13390,0
|
|
20240604,110800,28893240,13390,13390,13390,13390,0
|
|
20240604,110700,28893240,13390,13390,13390,13390,0
|
|
20240604,110600,28893240,13390,13390,13390,13390,0
|
|
20240604,110500,28893240,13390,13390,13400,13390,160
|
|
20240604,110400,26749340,13370,13370,13370,13370,0
|
|
20240604,110300,26749340,13370,13370,13370,13370,0
|
|
20240604,110200,26749340,13370,13370,13370,13370,0
|
|
20240604,110100,26749340,13370,13370,13370,13370,0
|
|
20240604,110000,26749340,13370,13370,13370,13370,0
|
|
20240604,105900,26749340,13370,13370,13370,13370,0
|
|
20240604,105800,26749340,13370,13370,13370,13370,0
|
|
20240604,105700,26749340,13370,13370,13370,13370,0
|
|
20240604,105600,26749340,13370,13370,13370,13370,9
|
|
20240604,105500,26629010,13370,13370,13370,13370,8
|
|
20240604,105400,26522050,13370,13370,13370,13370,0
|
|
20240604,105300,26522050,13370,13370,13370,13370,0
|
|
20240604,105200,26522050,13370,13370,13370,13370,0
|
|
20240604,105100,26522050,13370,13370,13370,13370,0
|
|
20240604,105000,26522050,13370,13370,13370,13370,0
|
|
20240604,104900,26522050,13370,13370,13370,13370,0
|
|
20240604,104800,26522050,13370,13390,13390,13370,322
|
|
20240604,104700,22210690,13390,13390,13390,13390,0
|
|
20240604,104600,22210690,13390,13390,13390,13390,0
|
|
20240604,104500,22210690,13390,13370,13390,13370,34
|
|
20240604,104400,21755470,13370,13370,13370,13370,0
|
|
20240604,104300,21755470,13370,13370,13370,13370,0
|
|
20240604,104200,21755470,13370,13370,13370,13370,0
|
|
20240604,104100,21755470,13370,13370,13370,13370,0
|
|
20240604,104000,21755470,13370,13370,13370,13370,0
|
|
20240604,103900,21755470,13370,13370,13370,13370,0
|
|
20240604,103800,21755470,13370,13370,13370,13370,0
|
|
20240604,103700,21755470,13370,13370,13370,13370,0
|
|
20240604,103600,21755470,13370,13370,13370,13370,12
|
|
20240604,103500,21595030,13370,13390,13390,13370,22
|
|
20240604,103400,21300610,13400,13390,13400,13390,105
|
|
20240604,103300,19894610,13390,13390,13390,13390,0
|
|
20240604,103200,19894610,13390,13390,13390,13390,0
|
|
20240604,103100,19894610,13390,13390,13390,13390,0
|
|
20240604,103000,19894610,13390,13390,13390,13390,0
|
|
20240604,102900,19894610,13390,13390,13390,13390,0
|
|
20240604,102800,19894610,13390,13390,13390,13390,0
|
|
20240604,102700,19894610,13390,13390,13390,13390,0
|
|
20240604,102600,19894610,13390,13390,13390,13390,0
|
|
20240604,102500,19894610,13390,13390,13390,13390,6
|
|
20240604,102400,19814270,13380,13380,13380,13380,0
|
|
20240604,102300,19814270,13380,13380,13380,13380,0
|
|
20240604,102200,19814270,13380,13380,13380,13380,0
|
|
20240604,102100,19814270,13380,13380,13380,13380,0
|
|
20240604,102000,19814270,13380,13380,13380,13380,0
|
|
20240604,101900,19814270,13380,13380,13380,13380,0
|
|
20240604,101800,19814270,13380,13380,13380,13380,0
|
|
20240604,101700,19814270,13380,13380,13380,13380,1
|
|
20240604,101600,19800890,13380,13380,13380,13380,21
|
|
20240604,101500,19519910,13380,13400,13400,13380,28
|
|
20240604,101400,19144870,13400,13400,13400,13400,0
|
|
20240604,101300,19144870,13400,13400,13400,13400,0
|
|
20240604,101200,19144870,13400,13400,13400,13400,0
|
|
20240604,101100,19144870,13400,13400,13400,13400,0
|
|
20240604,101000,19144870,13400,13400,13400,13400,0
|
|
20240604,100900,19144870,13400,13400,13400,13400,0
|
|
20240604,100800,19144870,13400,13400,13400,13400,0
|
|
20240604,100700,19144870,13400,13400,13400,13400,0
|
|
20240604,100600,19144870,13400,13400,13400,13400,0
|
|
20240604,100500,19144870,13400,13400,13400,13400,6
|
|
20240604,100400,19064470,13400,13400,13400,13400,0
|
|
20240604,100300,19064470,13400,13400,13400,13400,0
|
|
20240604,100200,19064470,13400,13400,13400,13400,0
|
|
20240604,100100,19064470,13400,13400,13400,13400,0
|
|
20240604,100000,19064470,13400,13400,13400,13400,1
|
|
20240604,095900,19051070,13400,13400,13400,13400,0
|
|
20240604,095800,19051070,13400,13400,13400,13400,0
|
|
20240604,095700,19051070,13400,13400,13400,13400,0
|
|
20240604,095600,19051070,13400,13400,13400,13400,48
|
|
20240604,095500,18407870,13400,13400,13400,13400,2
|
|
20240604,095400,18381070,13420,13420,13420,13420,0
|
|
20240604,095300,18381070,13420,13420,13420,13420,0
|
|
20240604,095200,18381070,13420,13420,13420,13420,0
|
|
20240604,095100,18381070,13420,13420,13420,13420,0
|
|
20240604,095000,18381070,13420,13420,13420,13420,12
|
|
20240604,094900,18220030,13400,13400,13400,13400,0
|
|
20240604,094800,18220030,13400,13400,13400,13400,0
|
|
20240604,094700,18220030,13400,13400,13400,13400,0
|
|
20240604,094600,18220030,13400,13400,13400,13400,0
|
|
20240604,094500,18220030,13400,13400,13400,13400,16
|
|
20240604,094400,18005630,13370,13370,13370,13370,0
|
|
20240604,094300,18005630,13370,13370,13370,13370,0
|
|
20240604,094200,18005630,13370,13370,13370,13370,0
|
|
20240604,094100,18005630,13370,13370,13370,13370,0
|
|
20240604,094000,18005630,13370,13380,13380,13370,162
|
|
20240604,093900,15839590,13390,13390,13390,13390,0
|
|
20240604,093800,15839590,13390,13390,13390,13390,0
|
|
20240604,093700,15839590,13390,13390,13390,13390,0
|
|
20240604,093600,15839590,13390,13390,13390,13390,25
|
|
20240604,093500,15504840,13390,13410,13410,13390,26
|
|
20240604,093400,15156460,13410,13410,13410,13410,0
|
|
20240604,093300,15156460,13410,13410,13410,13410,0
|
|
20240604,093200,15156460,13410,13410,13410,13410,0
|
|
20240604,093100,15156460,13410,13410,13410,13410,0
|
|
20240604,093000,15156460,13410,13410,13410,13410,10
|
|
20240604,092900,15022360,13400,13400,13400,13400,100
|
|
20240604,092800,13682360,13410,13410,13410,13410,0
|
|
20240604,092700,13682360,13410,13410,13410,13410,42
|
|
20240604,092600,13119140,13400,13400,13400,13400,16
|
|
20240604,092500,12904740,13390,13410,13410,13390,33
|
|
20240604,092400,12462550,13370,13370,13370,13370,0
|
|
20240604,092300,12462550,13370,13370,13370,13370,0
|
|
20240604,092200,12462550,13370,13370,13370,13370,0
|
|
20240604,092100,12462550,13370,13370,13370,13370,9
|
|
20240604,092000,12342220,13370,13370,13370,13370,0
|
|
20240604,091900,12342220,13370,13370,13370,13370,1
|
|
20240604,091800,12328850,13370,13370,13370,13370,0
|
|
20240604,091700,12328850,13370,13370,13370,13370,0
|
|
20240604,091600,12328850,13370,13370,13370,13370,2
|
|
20240604,091500,12302110,13370,13410,13420,13370,38
|
|
20240604,091400,11792790,13430,13430,13430,13430,0
|
|
20240604,091300,11792790,13430,13430,13430,13430,0
|
|
20240604,091200,11792790,13430,13430,13430,13430,0
|
|
20240604,091100,11792790,13430,13430,13430,13430,0
|
|
20240604,091000,11792790,13430,13430,13430,13430,0
|
|
20240604,090900,11792790,13430,13430,13430,13430,0
|
|
20240604,090800,11792790,13430,13430,13430,13430,0
|
|
20240604,090700,11792790,13430,13560,13560,13430,396
|
|
20240604,090600,6438720,13510,13560,13560,13510,170
|
|
20240604,090500,4134220,13510,13510,13510,13510,0
|
|
20240604,090400,4134220,13510,13510,13510,13510,6
|
|
20240604,090300,4053160,13700,13700,13700,13700,0
|
|
20240604,090200,4053160,13700,13720,13720,13550,34
|
|
20240604,090100,3590320,13560,13560,13560,13560,22
|
|
20240604,090000,3292000,13500,13750,13750,13500,240
|