581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,183800,51085770,13260,13260,13260,13260,262
|
|
20240607,183700,51085770,13260,13260,13260,13260,0
|
|
20240607,183600,51085770,13260,13260,13260,13260,0
|
|
20240607,183500,51085770,13260,13260,13260,13260,0
|
|
20240607,183400,51085770,13260,13260,13260,13260,0
|
|
20240607,183300,51085770,13260,13260,13260,13260,0
|
|
20240607,183200,51085770,13260,13260,13260,13260,0
|
|
20240607,183100,51085770,13260,13260,13260,13260,0
|
|
20240607,183000,51085770,13260,13260,13260,13260,0
|
|
20240607,182900,51085770,13260,13260,13260,13260,0
|
|
20240607,182800,51085770,13260,13260,13260,13260,0
|
|
20240607,182700,51085770,13260,13260,13260,13260,0
|
|
20240607,182600,51085770,13260,13260,13260,13260,0
|
|
20240607,182500,51085770,13260,13260,13260,13260,0
|
|
20240607,182400,51085770,13260,13260,13260,13260,0
|
|
20240607,182300,51085770,13260,13260,13260,13260,0
|
|
20240607,182200,51085770,13260,13260,13260,13260,0
|
|
20240607,182100,51085770,13260,13260,13260,13260,0
|
|
20240607,182000,51085770,13260,13260,13260,13260,0
|
|
20240607,181900,51085770,13260,13260,13260,13260,0
|
|
20240607,181800,51085770,13260,13260,13260,13260,0
|
|
20240607,181700,51085770,13260,13260,13260,13260,0
|
|
20240607,181600,51085770,13260,13260,13260,13260,0
|
|
20240607,181500,51085770,13260,13260,13260,13260,0
|
|
20240607,181400,51085770,13260,13260,13260,13260,0
|
|
20240607,181300,51085770,13260,13260,13260,13260,0
|
|
20240607,181200,51085770,13260,13260,13260,13260,0
|
|
20240607,181100,51085770,13260,13260,13260,13260,0
|
|
20240607,181000,51085770,13260,13260,13260,13260,0
|
|
20240607,180900,51085770,13260,13260,13260,13260,0
|
|
20240607,180800,51085770,13260,13260,13260,13260,262
|
|
20240607,180700,51085770,13260,13260,13260,13260,0
|
|
20240607,180600,51085770,13260,13260,13260,13260,0
|
|
20240607,180500,51085770,13260,13260,13260,13260,0
|
|
20240607,180400,51085770,13260,13260,13260,13260,0
|
|
20240607,180300,51085770,13260,13260,13260,13260,0
|
|
20240607,180200,51085770,13260,13260,13260,13260,0
|
|
20240607,180100,51085770,13260,13260,13260,13260,0
|
|
20240607,180000,51085770,13260,13260,13260,13260,0
|
|
20240607,175900,51085770,13260,13260,13260,13260,0
|
|
20240607,175800,51085770,13260,13260,13260,13260,0
|
|
20240607,175700,51085770,13260,13260,13260,13260,0
|
|
20240607,175600,51085770,13260,13260,13260,13260,0
|
|
20240607,175500,51085770,13260,13260,13260,13260,0
|
|
20240607,175400,51085770,13260,13260,13260,13260,0
|
|
20240607,175300,51085770,13260,13260,13260,13260,0
|
|
20240607,175200,51085770,13260,13260,13260,13260,0
|
|
20240607,175100,51085770,13260,13260,13260,13260,0
|
|
20240607,175000,51085770,13260,13260,13260,13260,0
|
|
20240607,174900,51085770,13260,13260,13260,13260,0
|
|
20240607,174800,51085770,13260,13260,13260,13260,0
|
|
20240607,174700,51085770,13260,13260,13260,13260,0
|
|
20240607,174600,51085770,13260,13260,13260,13260,0
|
|
20240607,174500,51085770,13260,13260,13260,13260,0
|
|
20240607,174400,51085770,13260,13260,13260,13260,0
|
|
20240607,174300,51085770,13260,13260,13260,13260,0
|
|
20240607,174200,51085770,13260,13260,13260,13260,0
|
|
20240607,174100,51085770,13260,13260,13260,13260,0
|
|
20240607,174000,51085770,13260,13260,13260,13260,0
|
|
20240607,173900,51085770,13260,13260,13260,13260,0
|
|
20240607,173800,51085770,13260,13260,13260,13260,262
|
|
20240607,173700,51085770,13260,13260,13260,13260,0
|
|
20240607,173600,51085770,13260,13260,13260,13260,0
|
|
20240607,173500,51085770,13260,13260,13260,13260,0
|
|
20240607,173400,51085770,13260,13260,13260,13260,0
|
|
20240607,173300,51085770,13260,13260,13260,13260,0
|
|
20240607,173200,51085770,13260,13260,13260,13260,0
|
|
20240607,173100,51085770,13260,13260,13260,13260,0
|
|
20240607,173000,51085770,13260,13260,13260,13260,0
|
|
20240607,172900,51085770,13260,13260,13260,13260,0
|
|
20240607,172800,51085770,13260,13260,13260,13260,0
|
|
20240607,172700,51085770,13260,13260,13260,13260,0
|
|
20240607,172600,51085770,13260,13260,13260,13260,0
|
|
20240607,172500,51085770,13260,13260,13260,13260,0
|
|
20240607,172400,51085770,13260,13260,13260,13260,0
|
|
20240607,172300,51085770,13260,13260,13260,13260,0
|
|
20240607,172200,51085770,13260,13260,13260,13260,0
|
|
20240607,172100,51085770,13260,13260,13260,13260,0
|
|
20240607,172000,51085770,13260,13260,13260,13260,0
|
|
20240607,171900,51085770,13260,13260,13260,13260,0
|
|
20240607,171800,51085770,13260,13260,13260,13260,0
|
|
20240607,171700,51085770,13260,13260,13260,13260,0
|
|
20240607,171600,51085770,13260,13260,13260,13260,0
|
|
20240607,171500,51085770,13260,13260,13260,13260,0
|
|
20240607,171400,51085770,13260,13260,13260,13260,0
|
|
20240607,171300,51085770,13260,13260,13260,13260,0
|
|
20240607,171200,51085770,13260,13260,13260,13260,0
|
|
20240607,171100,51085770,13260,13260,13260,13260,0
|
|
20240607,171000,51085770,13260,13260,13260,13260,0
|
|
20240607,170900,51085770,13260,13260,13260,13260,0
|
|
20240607,170800,51085770,13260,13260,13260,13260,262
|
|
20240607,170700,51085770,13260,13260,13260,13260,0
|
|
20240607,170600,51085770,13260,13260,13260,13260,0
|
|
20240607,170500,51085770,13260,13260,13260,13260,0
|
|
20240607,170400,51085770,13260,13260,13260,13260,0
|
|
20240607,170300,51085770,13260,13260,13260,13260,0
|
|
20240607,170200,51085770,13260,13260,13260,13260,0
|
|
20240607,170100,51085770,13260,13260,13260,13260,0
|
|
20240607,170000,51085770,13260,13260,13260,13260,0
|
|
20240607,165900,51085770,13260,13260,13260,13260,0
|
|
20240607,165800,51085770,13260,13260,13260,13260,0
|
|
20240607,165700,51085770,13260,13260,13260,13260,0
|
|
20240607,165600,51085770,13260,13260,13260,13260,0
|
|
20240607,165500,51085770,13260,13260,13260,13260,0
|
|
20240607,165400,51085770,13260,13260,13260,13260,0
|
|
20240607,165300,51085770,13260,13260,13260,13260,0
|
|
20240607,165200,51085770,13260,13260,13260,13260,0
|
|
20240607,165100,51085770,13260,13260,13260,13260,0
|
|
20240607,165000,51085770,13260,13260,13260,13260,0
|
|
20240607,164900,51085770,13260,13260,13260,13260,0
|
|
20240607,164800,51085770,13260,13260,13260,13260,0
|
|
20240607,164700,51085770,13260,13260,13260,13260,0
|
|
20240607,164600,51085770,13260,13260,13260,13260,0
|
|
20240607,164500,51085770,13260,13260,13260,13260,0
|
|
20240607,164400,51085770,13260,13260,13260,13260,0
|
|
20240607,164300,51085770,13260,13260,13260,13260,0
|
|
20240607,164200,51085770,13260,13260,13260,13260,0
|
|
20240607,164100,51085770,13260,13260,13260,13260,0
|
|
20240607,164000,51085770,13260,13260,13260,13260,0
|
|
20240607,163900,51085770,13260,13260,13260,13260,0
|
|
20240607,163800,51085770,13260,13260,13260,13260,262
|
|
20240607,163700,51085770,13260,13260,13260,13260,0
|
|
20240607,163600,51085770,13260,13260,13260,13260,0
|
|
20240607,163500,51085770,13260,13260,13260,13260,0
|
|
20240607,163400,51085770,13260,13260,13260,13260,0
|
|
20240607,163300,51085770,13260,13260,13260,13260,0
|
|
20240607,163200,51085770,13260,13260,13260,13260,0
|
|
20240607,163100,51085770,13260,13260,13260,13260,0
|
|
20240607,163000,51085770,13260,13260,13260,13260,0
|
|
20240607,162900,51085770,13260,13260,13260,13260,0
|
|
20240607,162800,51085770,13260,13260,13260,13260,0
|
|
20240607,162700,51085770,13260,13260,13260,13260,0
|
|
20240607,162600,51085770,13260,13260,13260,13260,0
|
|
20240607,162500,51085770,13260,13260,13260,13260,0
|
|
20240607,162400,51085770,13260,13260,13260,13260,0
|
|
20240607,162300,51085770,13260,13260,13260,13260,0
|
|
20240607,162200,51085770,13260,13260,13260,13260,0
|
|
20240607,162100,51085770,13260,13260,13260,13260,0
|
|
20240607,162000,51085770,13260,13260,13260,13260,0
|
|
20240607,161900,51085770,13260,13260,13260,13260,0
|
|
20240607,161800,51085770,13260,13260,13260,13260,0
|
|
20240607,161700,51085770,13260,13260,13260,13260,0
|
|
20240607,161600,51085770,13260,13260,13260,13260,0
|
|
20240607,161500,51085770,13260,13260,13260,13260,0
|
|
20240607,161400,51085770,13260,13260,13260,13260,0
|
|
20240607,161300,51085770,13260,13260,13260,13260,0
|
|
20240607,161200,51085770,13260,13260,13260,13260,0
|
|
20240607,161100,51085770,13260,13260,13260,13260,0
|
|
20240607,161000,51085770,13260,13260,13260,13260,0
|
|
20240607,160900,51085770,13260,13260,13260,13260,0
|
|
20240607,160800,51085770,13260,13260,13260,13260,262
|
|
20240607,160700,51085770,13260,13260,13260,13260,0
|
|
20240607,160600,51085770,13260,13260,13260,13260,0
|
|
20240607,160500,51085770,13260,13260,13260,13260,0
|
|
20240607,160400,51085770,13260,13260,13260,13260,0
|
|
20240607,160300,51085770,13260,13260,13260,13260,0
|
|
20240607,160200,51085770,13260,13260,13260,13260,0
|
|
20240607,160100,51085770,13260,13260,13260,13260,0
|
|
20240607,160000,51085770,13260,13260,13260,13260,0
|
|
20240607,155900,51085770,13260,13260,13260,13260,0
|
|
20240607,155800,51085770,13260,13260,13260,13260,0
|
|
20240607,155700,51085770,13260,13260,13260,13260,0
|
|
20240607,155600,51085770,13260,13260,13260,13260,0
|
|
20240607,155500,51085770,13260,13260,13260,13260,0
|
|
20240607,155400,51085770,13260,13260,13260,13260,0
|
|
20240607,155300,51085770,13260,13260,13260,13260,0
|
|
20240607,155200,51085770,13260,13260,13260,13260,0
|
|
20240607,155100,51085770,13260,13260,13260,13260,0
|
|
20240607,155000,51085770,13260,13260,13260,13260,0
|
|
20240607,154900,51085770,13260,13260,13260,13260,0
|
|
20240607,154800,51085770,13260,13260,13260,13260,0
|
|
20240607,154700,51085770,13260,13260,13260,13260,0
|
|
20240607,154600,51085770,13260,13260,13260,13260,0
|
|
20240607,154500,51085770,13260,13260,13260,13260,0
|
|
20240607,154400,51085770,13260,13260,13260,13260,0
|
|
20240607,154300,51085770,13260,13260,13260,13260,0
|
|
20240607,154200,51085770,13260,13260,13260,13260,0
|
|
20240607,154100,51085770,13260,13260,13260,13260,0
|
|
20240607,154000,51085770,13260,13260,13260,13260,0
|
|
20240607,153900,51085770,13260,13260,13260,13260,0
|
|
20240607,153800,51085770,13260,13260,13260,13260,262
|
|
20240607,153700,51085770,13260,13260,13260,13260,0
|
|
20240607,153600,51085770,13260,13260,13260,13260,0
|
|
20240607,153500,51085770,13260,13260,13260,13260,0
|
|
20240607,153400,51085770,13260,13260,13260,13260,0
|
|
20240607,153300,51085770,13260,13260,13260,13260,0
|
|
20240607,153200,51085770,13260,13260,13260,13260,0
|
|
20240607,153100,51085770,13260,13260,13260,13260,0
|
|
20240607,153000,51085770,13260,13260,13260,13260,262
|
|
20240607,152900,47611650,13290,13290,13290,13290,0
|
|
20240607,152800,47611650,13290,13290,13290,13290,0
|
|
20240607,152700,47611650,13290,13290,13290,13290,0
|
|
20240607,152600,47611650,13290,13290,13290,13290,0
|
|
20240607,152500,47611650,13290,13290,13290,13290,0
|
|
20240607,152400,47611650,13290,13290,13290,13290,0
|
|
20240607,152300,47611650,13290,13290,13290,13290,0
|
|
20240607,152200,47611650,13290,13290,13290,13290,0
|
|
20240607,152100,47611650,13290,13290,13290,13290,0
|
|
20240607,152000,47611650,13290,13290,13290,13290,0
|
|
20240607,151900,47611650,13290,13310,13310,13290,10
|
|
20240607,151800,47478650,13300,13300,13300,13300,0
|
|
20240607,151700,47478650,13300,13300,13300,13300,0
|
|
20240607,151600,47478650,13300,13300,13300,13300,1
|
|
20240607,151500,47465350,13280,13290,13290,13280,90
|
|
20240607,151400,46269800,13290,13290,13290,13290,0
|
|
20240607,151300,46269800,13290,13290,13290,13290,0
|
|
20240607,151200,46269800,13290,13290,13290,13290,0
|
|
20240607,151100,46269800,13290,13290,13290,13290,0
|
|
20240607,151000,46269800,13290,13290,13290,13290,2
|
|
20240607,150900,46243220,13300,13300,13300,13300,0
|
|
20240607,150800,46243220,13300,13300,13300,13300,0
|
|
20240607,150700,46243220,13300,13300,13300,13300,0
|
|
20240607,150600,46243220,13300,13300,13300,13300,0
|
|
20240607,150500,46243220,13300,13300,13300,13300,0
|
|
20240607,150400,46243220,13300,13300,13300,13300,0
|
|
20240607,150300,46243220,13300,13300,13300,13300,0
|
|
20240607,150200,46243220,13300,13300,13300,13300,0
|
|
20240607,150100,46243220,13300,13300,13300,13300,0
|
|
20240607,150000,46243220,13300,13300,13300,13300,32
|
|
20240607,145900,45817620,13290,13290,13290,13290,0
|
|
20240607,145800,45817620,13290,13290,13290,13290,0
|
|
20240607,145700,45817620,13290,13290,13290,13290,0
|
|
20240607,145600,45817620,13290,13290,13290,13290,0
|
|
20240607,145500,45817620,13290,13290,13290,13290,0
|
|
20240607,145400,45817620,13290,13290,13290,13290,0
|
|
20240607,145300,45817620,13290,13290,13290,13290,54
|
|
20240607,145200,45099960,13300,13310,13310,13300,25
|
|
20240607,145100,44767450,13310,13350,13350,13290,233
|
|
20240607,145000,41668400,13370,13340,13390,13340,384
|
|
20240607,144900,36540280,13310,13310,13310,13310,0
|
|
20240607,144800,36540280,13310,13310,13310,13310,0
|
|
20240607,144700,36540280,13310,13310,13310,13310,0
|
|
20240607,144600,36540280,13310,13310,13310,13310,0
|
|
20240607,144500,36540280,13310,13310,13310,13310,0
|
|
20240607,144400,36540280,13310,13310,13310,13310,2
|
|
20240607,144300,36513660,13310,13310,13310,13310,0
|
|
20240607,144200,36513660,13310,13310,13310,13310,0
|
|
20240607,144100,36513660,13310,13310,13310,13310,0
|
|
20240607,144000,36513660,13310,13310,13310,13290,166
|
|
20240607,143900,34305860,13330,13330,13330,13330,0
|
|
20240607,143800,34305860,13330,13330,13330,13330,0
|
|
20240607,143700,34305860,13330,13330,13330,13330,0
|
|
20240607,143600,34305860,13330,13330,13330,13330,1
|
|
20240607,143500,34292530,13380,13380,13380,13380,0
|
|
20240607,143400,34292530,13380,13380,13380,13380,0
|
|
20240607,143300,34292530,13380,13380,13380,13380,0
|
|
20240607,143200,34292530,13380,13380,13380,13380,0
|
|
20240607,143100,34292530,13380,13380,13380,13380,0
|
|
20240607,143000,34292530,13380,13340,13380,13340,54
|
|
20240607,142900,33570190,13340,13340,13340,13340,0
|
|
20240607,142800,33570190,13340,13340,13340,13340,0
|
|
20240607,142700,33570190,13340,13340,13340,13340,0
|
|
20240607,142600,33570190,13340,13340,13340,13340,1
|
|
20240607,142500,33556850,13310,13310,13310,13310,0
|
|
20240607,142400,33556850,13310,13310,13310,13310,0
|
|
20240607,142300,33556850,13310,13310,13310,13310,0
|
|
20240607,142200,33556850,13310,13310,13310,13310,0
|
|
20240607,142100,33556850,13310,13310,13310,13310,0
|
|
20240607,142000,33556850,13310,13330,13330,13310,62
|
|
20240607,141900,32731370,13350,13350,13350,13350,0
|
|
20240607,141800,32731370,13350,13350,13350,13350,0
|
|
20240607,141700,32731370,13350,13350,13350,13350,0
|
|
20240607,141600,32731370,13350,13350,13350,13350,0
|
|
20240607,141500,32731370,13350,13350,13350,13350,0
|
|
20240607,141400,32731370,13350,13350,13350,13350,1
|
|
20240607,141300,32718020,13350,13340,13350,13340,3
|
|
20240607,141200,32677980,13360,13360,13360,13360,0
|
|
20240607,141100,32677980,13360,13360,13360,13360,0
|
|
20240607,141000,32677980,13360,13350,13390,13350,74
|
|
20240607,140900,31687610,13340,13340,13340,13340,0
|
|
20240607,140800,31687610,13340,13330,13340,13330,30
|
|
20240607,140700,31287430,13340,13340,13340,13340,0
|
|
20240607,140600,31287430,13340,13340,13340,13330,5
|
|
20240607,140500,31220750,13340,13330,13340,13330,22
|
|
20240607,140400,30927290,13340,13350,13350,13340,3
|
|
20240607,140300,30887250,13340,13330,13350,13330,4
|
|
20240607,140200,30833890,13320,13320,13330,13320,34
|
|
20240607,140100,30380970,13340,13340,13340,13330,39
|
|
20240607,140000,29860730,13320,13340,13340,13320,289
|
|
20240607,135900,26006690,13360,13360,13360,13360,0
|
|
20240607,135800,26006690,13360,13360,13360,13360,0
|
|
20240607,135700,26006690,13360,13360,13360,13360,0
|
|
20240607,135600,26006690,13360,13360,13360,13360,1
|
|
20240607,135500,25993330,13360,13360,13360,13360,0
|
|
20240607,135400,25993330,13360,13360,13360,13360,0
|
|
20240607,135300,25993330,13360,13360,13360,13360,0
|
|
20240607,135200,25993330,13360,13360,13360,13360,0
|
|
20240607,135100,25993330,13360,13360,13360,13360,0
|
|
20240607,135000,25993330,13360,13360,13390,13360,39
|
|
20240607,134900,25471300,13360,13360,13360,13360,0
|
|
20240607,134800,25471300,13360,13360,13360,13360,0
|
|
20240607,134700,25471300,13360,13360,13360,13360,0
|
|
20240607,134600,25471300,13360,13360,13360,13360,0
|
|
20240607,134500,25471300,13360,13360,13360,13360,0
|
|
20240607,134400,25471300,13360,13360,13360,13360,0
|
|
20240607,134300,25471300,13360,13360,13360,13360,15
|
|
20240607,134200,25270900,13360,13360,13360,13360,2
|
|
20240607,134100,25244180,13340,13340,13340,13340,0
|
|
20240607,134000,25244180,13340,13350,13350,13340,65
|
|
20240607,133900,24376960,13370,13370,13370,13370,0
|
|
20240607,133800,24376960,13370,13370,13370,13370,2
|
|
20240607,133700,24350220,13400,13400,13400,13400,0
|
|
20240607,133600,24350220,13400,13400,13400,13400,0
|
|
20240607,133500,24350220,13400,13400,13400,13400,0
|
|
20240607,133400,24350220,13400,13400,13400,13400,0
|
|
20240607,133300,24350220,13400,13400,13400,13400,0
|
|
20240607,133200,24350220,13400,13400,13400,13400,0
|
|
20240607,133100,24350220,13400,13400,13400,13400,0
|
|
20240607,133000,24350220,13400,13370,13400,13370,41
|
|
20240607,132900,23800920,13350,13350,13350,13350,0
|
|
20240607,132800,23800920,13350,13350,13350,13350,0
|
|
20240607,132700,23800920,13350,13350,13350,13350,0
|
|
20240607,132600,23800920,13350,13350,13350,13350,0
|
|
20240607,132500,23800920,13350,13350,13350,13350,0
|
|
20240607,132400,23800920,13350,13350,13350,13350,0
|
|
20240607,132300,23800920,13350,13350,13350,13350,0
|
|
20240607,132200,23800920,13350,13350,13350,13350,0
|
|
20240607,132100,23800920,13350,13350,13350,13350,0
|
|
20240607,132000,23800920,13350,13350,13350,13350,67
|
|
20240607,131900,22906470,13370,13370,13370,13370,0
|
|
20240607,131800,22906470,13370,13370,13370,13370,0
|
|
20240607,131700,22906470,13370,13370,13370,13370,0
|
|
20240607,131600,22906470,13370,13370,13370,13370,0
|
|
20240607,131500,22906470,13370,13370,13370,13370,0
|
|
20240607,131400,22906470,13370,13370,13370,13370,0
|
|
20240607,131300,22906470,13370,13370,13370,13370,0
|
|
20240607,131200,22906470,13370,13370,13370,13370,0
|
|
20240607,131100,22906470,13370,13370,13370,13370,1
|
|
20240607,131000,22893100,13390,13370,13390,13370,51
|
|
20240607,130900,22210290,13360,13360,13360,13360,0
|
|
20240607,130800,22210290,13360,13360,13360,13360,1
|
|
20240607,130700,22196930,13340,13340,13340,13340,0
|
|
20240607,130600,22196930,13340,13340,13340,13340,0
|
|
20240607,130500,22196930,13340,13340,13340,13340,0
|
|
20240607,130400,22196930,13340,13340,13340,13340,0
|
|
20240607,130300,22196930,13340,13340,13340,13340,0
|
|
20240607,130200,22196930,13340,13340,13340,13340,0
|
|
20240607,130100,22196930,13340,13340,13340,13340,0
|
|
20240607,130000,22196930,13340,13370,13370,13340,50
|
|
20240607,125900,21529860,13350,13350,13350,13350,0
|
|
20240607,125800,21529860,13350,13350,13350,13350,0
|
|
20240607,125700,21529860,13350,13350,13350,13350,0
|
|
20240607,125600,21529860,13350,13350,13350,13350,1
|
|
20240607,125500,21516510,13360,13360,13360,13360,0
|
|
20240607,125400,21516510,13360,13380,13380,13360,16
|
|
20240607,125300,21302450,13360,13360,13360,13360,1
|
|
20240607,125200,21289090,13360,13360,13360,13360,1
|
|
20240607,125100,21275730,13360,13390,13390,13360,3
|
|
20240607,125000,21235590,13360,13360,13400,13360,40
|
|
20240607,124900,20699930,13360,13360,13360,13360,1
|
|
20240607,124800,20686570,13360,13360,13360,13360,1
|
|
20240607,124700,20673210,13360,13360,13360,13360,0
|
|
20240607,124600,20673210,13360,13360,13360,13360,1
|
|
20240607,124500,20659850,13360,13360,13360,13360,0
|
|
20240607,124400,20659850,13360,13360,13360,13360,0
|
|
20240607,124300,20659850,13360,13360,13360,13360,0
|
|
20240607,124200,20659850,13360,13360,13360,13360,0
|
|
20240607,124100,20659850,13360,13360,13360,13360,1
|
|
20240607,124000,20646490,13340,13350,13350,13340,40
|
|
20240607,123900,20112880,13370,13370,13370,13370,0
|
|
20240607,123800,20112880,13370,13370,13370,13370,0
|
|
20240607,123700,20112880,13370,13370,13370,13370,0
|
|
20240607,123600,20112880,13370,13370,13370,13370,0
|
|
20240607,123500,20112880,13370,13370,13370,13370,0
|
|
20240607,123400,20112880,13370,13370,13370,13370,0
|
|
20240607,123300,20112880,13370,13370,13370,13370,0
|
|
20240607,123200,20112880,13370,13370,13370,13370,1
|
|
20240607,123100,20099510,13370,13390,13390,13370,6
|
|
20240607,123000,20019190,13400,13370,13400,13370,29
|
|
20240607,122900,19630830,13340,13340,13340,13340,0
|
|
20240607,122800,19630830,13340,13340,13340,13340,0
|
|
20240607,122700,19630830,13340,13340,13340,13340,0
|
|
20240607,122600,19630830,13340,13340,13340,13340,0
|
|
20240607,122500,19630830,13340,13340,13340,13340,0
|
|
20240607,122400,19630830,13340,13340,13340,13340,0
|
|
20240607,122300,19630830,13340,13340,13340,13340,0
|
|
20240607,122200,19630830,13340,13340,13340,13340,0
|
|
20240607,122100,19630830,13340,13340,13340,13340,0
|
|
20240607,122000,19630830,13340,13350,13350,13340,40
|
|
20240607,121900,19097000,13390,13390,13390,13390,0
|
|
20240607,121800,19097000,13390,13390,13390,13390,0
|
|
20240607,121700,19097000,13390,13390,13390,13390,0
|
|
20240607,121600,19097000,13390,13390,13390,13390,0
|
|
20240607,121500,19097000,13390,13390,13390,13390,0
|
|
20240607,121400,19097000,13390,13390,13390,13390,0
|
|
20240607,121300,19097000,13390,13390,13390,13390,0
|
|
20240607,121200,19097000,13390,13390,13390,13390,0
|
|
20240607,121100,19097000,13390,13390,13390,13390,15
|
|
20240607,121000,18896150,13400,13370,13400,13370,34
|
|
20240607,120900,18440580,13350,13350,13350,13350,0
|
|
20240607,120800,18440580,13350,13350,13350,13350,0
|
|
20240607,120700,18440580,13350,13350,13350,13350,0
|
|
20240607,120600,18440580,13350,13350,13350,13350,0
|
|
20240607,120500,18440580,13350,13350,13350,13350,0
|
|
20240607,120400,18440580,13350,13350,13350,13350,0
|
|
20240607,120300,18440580,13350,13350,13350,13350,0
|
|
20240607,120200,18440580,13350,13350,13350,13350,0
|
|
20240607,120100,18440580,13350,13350,13350,13350,0
|
|
20240607,120000,18440580,13350,13370,13370,13350,37
|
|
20240607,115900,17946430,13370,13370,13370,13370,0
|
|
20240607,115800,17946430,13370,13370,13370,13370,0
|
|
20240607,115700,17946430,13370,13370,13370,13370,0
|
|
20240607,115600,17946430,13370,13370,13370,13370,1
|
|
20240607,115500,17933060,13390,13390,13390,13390,0
|
|
20240607,115400,17933060,13390,13390,13390,13390,0
|
|
20240607,115300,17933060,13390,13390,13390,13390,0
|
|
20240607,115200,17933060,13390,13390,13390,13390,0
|
|
20240607,115100,17933060,13390,13390,13390,13390,0
|
|
20240607,115000,17933060,13390,13370,13390,13370,35
|
|
20240607,114900,17464490,13350,13350,13350,13350,0
|
|
20240607,114800,17464490,13350,13350,13350,13350,0
|
|
20240607,114700,17464490,13350,13350,13350,13350,0
|
|
20240607,114600,17464490,13350,13350,13350,13350,0
|
|
20240607,114500,17464490,13350,13350,13350,13350,0
|
|
20240607,114400,17464490,13350,13350,13350,13350,0
|
|
20240607,114300,17464490,13350,13350,13350,13350,0
|
|
20240607,114200,17464490,13350,13350,13350,13350,0
|
|
20240607,114100,17464490,13350,13350,13350,13350,3
|
|
20240607,114000,17424440,13350,13360,13360,13350,38
|
|
20240607,113900,16916900,13400,13400,13400,13400,0
|
|
20240607,113800,16916900,13400,13400,13400,13400,0
|
|
20240607,113700,16916900,13400,13400,13400,13400,0
|
|
20240607,113600,16916900,13400,13400,13400,13400,0
|
|
20240607,113500,16916900,13400,13400,13400,13400,0
|
|
20240607,113400,16916900,13400,13400,13400,13400,0
|
|
20240607,113300,16916900,13400,13400,13400,13400,0
|
|
20240607,113200,16916900,13400,13400,13400,13400,0
|
|
20240607,113100,16916900,13400,13400,13400,13400,0
|
|
20240607,113000,16916900,13400,13380,13400,13380,35
|
|
20240607,112900,16448030,13370,13370,13370,13370,0
|
|
20240607,112800,16448030,13370,13370,13370,13370,0
|
|
20240607,112700,16448030,13370,13370,13370,13370,0
|
|
20240607,112600,16448030,13370,13370,13370,13370,0
|
|
20240607,112500,16448030,13370,13370,13370,13370,0
|
|
20240607,112400,16448030,13370,13370,13370,13370,0
|
|
20240607,112300,16448030,13370,13370,13370,13370,0
|
|
20240607,112200,16448030,13370,13370,13370,13370,0
|
|
20240607,112100,16448030,13370,13370,13370,13370,4
|
|
20240607,112000,16394550,13370,13390,13390,13370,19
|
|
20240607,111900,16140300,13390,13390,13390,13390,0
|
|
20240607,111800,16140300,13390,13390,13390,13390,0
|
|
20240607,111700,16140300,13390,13390,13390,13390,0
|
|
20240607,111600,16140300,13390,13390,13390,13390,0
|
|
20240607,111500,16140300,13390,13390,13390,13390,0
|
|
20240607,111400,16140300,13390,13390,13390,13390,0
|
|
20240607,111300,16140300,13390,13390,13390,13390,0
|
|
20240607,111200,16140300,13390,13390,13390,13390,0
|
|
20240607,111100,16140300,13390,13390,13390,13390,0
|
|
20240607,111000,16140300,13390,13370,13390,13370,15
|
|
20240607,110900,15939490,13350,13350,13350,13350,0
|
|
20240607,110800,15939490,13350,13350,13350,13350,0
|
|
20240607,110700,15939490,13350,13350,13350,13350,0
|
|
20240607,110600,15939490,13350,13350,13350,13350,0
|
|
20240607,110500,15939490,13350,13350,13350,13350,0
|
|
20240607,110400,15939490,13350,13350,13350,13350,1
|
|
20240607,110300,15926140,13350,13350,13350,13350,0
|
|
20240607,110200,15926140,13350,13350,13350,13350,0
|
|
20240607,110100,15926140,13350,13360,13360,13350,19
|
|
20240607,110000,15672440,13360,13380,13380,13360,17
|
|
20240607,105900,15445300,13390,13390,13390,13390,0
|
|
20240607,105800,15445300,13390,13390,13390,13390,0
|
|
20240607,105700,15445300,13390,13390,13390,13390,0
|
|
20240607,105600,15445300,13390,13390,13390,13390,0
|
|
20240607,105500,15445300,13390,13390,13390,13390,0
|
|
20240607,105400,15445300,13390,13390,13390,13390,0
|
|
20240607,105300,15445300,13390,13390,13390,13390,0
|
|
20240607,105200,15445300,13390,13390,13390,13390,0
|
|
20240607,105100,15445300,13390,13390,13390,13390,23
|
|
20240607,105000,15137330,13390,13380,13390,13380,41
|
|
20240607,104900,14588370,13350,13360,13360,13350,73
|
|
20240607,104800,13613540,13370,13370,13370,13370,0
|
|
20240607,104700,13613540,13370,13370,13370,13370,0
|
|
20240607,104600,13613540,13370,13370,13370,13370,0
|
|
20240607,104500,13613540,13370,13370,13370,13370,0
|
|
20240607,104400,13613540,13370,13370,13370,13370,0
|
|
20240607,104300,13613540,13370,13370,13370,13370,3
|
|
20240607,104200,13573430,13370,13370,13370,13370,0
|
|
20240607,104100,13573430,13370,13370,13370,13370,0
|
|
20240607,104000,13573430,13370,13370,13370,13370,12
|
|
20240607,103900,13412990,13390,13390,13390,13390,0
|
|
20240607,103800,13412990,13390,13390,13390,13390,0
|
|
20240607,103700,13412990,13390,13390,13390,13390,0
|
|
20240607,103600,13412990,13390,13390,13390,13390,0
|
|
20240607,103500,13412990,13390,13390,13390,13390,0
|
|
20240607,103400,13412990,13390,13390,13390,13390,39
|
|
20240607,103300,12890780,13390,13390,13390,13390,0
|
|
20240607,103200,12890780,13390,13390,13390,13390,0
|
|
20240607,103100,12890780,13390,13390,13390,13390,13
|
|
20240607,103000,12716710,13390,13390,13390,13390,38
|
|
20240607,102900,12207890,13370,13370,13370,13370,0
|
|
20240607,102800,12207890,13370,13370,13370,13370,0
|
|
20240607,102700,12207890,13370,13370,13370,13370,0
|
|
20240607,102600,12207890,13370,13370,13370,13370,0
|
|
20240607,102500,12207890,13370,13370,13370,13370,0
|
|
20240607,102400,12207890,13370,13370,13370,13370,0
|
|
20240607,102300,12207890,13370,13370,13370,13370,0
|
|
20240607,102200,12207890,13370,13370,13370,13370,0
|
|
20240607,102100,12207890,13370,13370,13370,13370,3
|
|
20240607,102000,12167780,13370,13370,13370,13370,16
|
|
20240607,101900,11953860,13420,13420,13420,13420,0
|
|
20240607,101800,11953860,13420,13420,13420,13420,0
|
|
20240607,101700,11953860,13420,13420,13420,13420,0
|
|
20240607,101600,11953860,13420,13420,13420,13420,0
|
|
20240607,101500,11953860,13420,13420,13420,13420,0
|
|
20240607,101400,11953860,13420,13390,13420,13390,10
|
|
20240607,101300,11819880,13370,13370,13370,13370,0
|
|
20240607,101200,11819880,13370,13370,13370,13370,1
|
|
20240607,101100,11806510,13390,13420,13420,13390,35
|
|
20240607,101000,11337260,13420,13370,13420,13360,546
|
|
20240607,100900,4031520,13390,13390,13390,13390,0
|
|
20240607,100800,4031520,13390,13370,13390,13370,2
|
|
20240607,100700,4004760,13370,13370,13370,13370,0
|
|
20240607,100600,4004760,13370,13370,13370,13370,0
|
|
20240607,100500,4004760,13370,13370,13370,13370,1
|
|
20240607,100400,3991390,13370,13370,13370,13370,0
|
|
20240607,100300,3991390,13370,13370,13370,13370,0
|
|
20240607,100200,3991390,13370,13370,13370,13370,0
|
|
20240607,100100,3991390,13370,13370,13370,13370,2
|
|
20240607,100000,3964650,13370,13390,13390,13370,17
|
|
20240607,095900,3737330,13390,13390,13390,13390,0
|
|
20240607,095800,3737330,13390,13390,13390,13390,0
|
|
20240607,095700,3737330,13390,13390,13390,13390,0
|
|
20240607,095600,3737330,13390,13390,13390,13390,0
|
|
20240607,095500,3737330,13390,13390,13390,13390,0
|
|
20240607,095400,3737330,13390,13390,13390,13390,0
|
|
20240607,095300,3737330,13390,13390,13390,13390,26
|
|
20240607,095200,3389190,13390,13390,13390,13390,0
|
|
20240607,095100,3389190,13390,13390,13390,13390,0
|
|
20240607,095000,3389190,13390,13390,13390,13390,52
|
|
20240607,094900,2692910,13380,13380,13380,13380,2
|
|
20240607,094800,2666150,13370,13370,13370,13370,0
|
|
20240607,094700,2666150,13370,13370,13370,13370,0
|
|
20240607,094600,2666150,13370,13370,13370,13370,0
|
|
20240607,094500,2666150,13370,13370,13370,13370,0
|
|
20240607,094400,2666150,13370,13370,13370,13370,0
|
|
20240607,094300,2666150,13370,13370,13370,13370,0
|
|
20240607,094200,2666150,13370,13370,13370,13370,0
|
|
20240607,094100,2666150,13370,13370,13370,13370,0
|
|
20240607,094000,2666150,13370,13370,13370,13370,12
|
|
20240607,093900,2505710,13390,13390,13390,13390,0
|
|
20240607,093800,2505710,13390,13390,13390,13390,0
|
|
20240607,093700,2505710,13390,13390,13390,13390,0
|
|
20240607,093600,2505710,13390,13390,13390,13390,0
|
|
20240607,093500,2505710,13390,13390,13390,13390,0
|
|
20240607,093400,2505710,13390,13390,13390,13390,10
|
|
20240607,093300,2371810,13390,13390,13390,13390,0
|
|
20240607,093200,2371810,13390,13390,13390,13390,0
|
|
20240607,093100,2371810,13390,13390,13390,13390,100
|
|
20240607,093000,1032810,13390,13380,13390,13380,7
|
|
20240607,092900,939100,13380,13380,13380,13380,0
|
|
20240607,092800,939100,13380,13380,13380,13380,0
|
|
20240607,092700,939100,13380,13380,13380,13380,0
|
|
20240607,092600,939100,13380,13380,13380,13380,0
|
|
20240607,092500,939100,13380,13380,13380,13380,0
|
|
20240607,092400,939100,13380,13380,13380,13380,0
|
|
20240607,092300,939100,13380,13380,13380,13380,0
|
|
20240607,092200,939100,13380,13380,13380,13380,0
|
|
20240607,092100,939100,13380,13380,13380,13380,0
|
|
20240607,092000,939100,13380,13390,13390,13380,15
|
|
20240607,091900,738380,13400,13410,13410,13400,22
|
|
20240607,091800,443480,13430,13430,13430,13430,0
|
|
20240607,091700,443480,13430,13430,13430,13430,0
|
|
20240607,091600,443480,13430,13430,13430,13430,0
|
|
20240607,091500,443480,13430,13430,13430,13430,1
|
|
20240607,091400,430050,13410,13410,13410,13410,0
|
|
20240607,091300,430050,13410,13410,13410,13410,0
|
|
20240607,091200,430050,13410,13410,13410,13410,0
|
|
20240607,091100,430050,13410,13410,13410,13410,10
|
|
20240607,091000,295950,13470,13470,13470,13470,0
|
|
20240607,090900,295950,13470,13470,13470,13470,0
|
|
20240607,090800,295950,13470,13470,13470,13470,0
|
|
20240607,090700,295950,13470,13470,13470,13470,0
|
|
20240607,090600,295950,13470,13470,13470,13470,0
|
|
20240607,090500,295950,13470,13470,13470,13470,0
|
|
20240607,090400,295950,13470,13470,13470,13470,1
|
|
20240607,090300,282480,13450,13450,13450,13450,0
|
|
20240607,090200,282480,13450,13450,13450,13450,0
|
|
20240607,090100,282480,13450,13450,13450,13450,0
|
|
20240607,090000,282480,13450,13480,13480,13450,21
|