581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,183800,117948270,13210,13210,13210,13210,34
|
|
20240612,183700,117948270,13210,13210,13210,13210,0
|
|
20240612,183600,117948270,13210,13210,13210,13210,0
|
|
20240612,183500,117948270,13210,13210,13210,13210,0
|
|
20240612,183400,117948270,13210,13210,13210,13210,0
|
|
20240612,183300,117948270,13210,13210,13210,13210,0
|
|
20240612,183200,117948270,13210,13210,13210,13210,0
|
|
20240612,183100,117948270,13210,13210,13210,13210,0
|
|
20240612,183000,117948270,13210,13210,13210,13210,0
|
|
20240612,182900,117948270,13210,13210,13210,13210,0
|
|
20240612,182800,117948270,13210,13210,13210,13210,0
|
|
20240612,182700,117948270,13210,13210,13210,13210,0
|
|
20240612,182600,117948270,13210,13210,13210,13210,0
|
|
20240612,182500,117948270,13210,13210,13210,13210,0
|
|
20240612,182400,117948270,13210,13210,13210,13210,0
|
|
20240612,182300,117948270,13210,13210,13210,13210,0
|
|
20240612,182200,117948270,13210,13210,13210,13210,0
|
|
20240612,182100,117948270,13210,13210,13210,13210,0
|
|
20240612,182000,117948270,13210,13210,13210,13210,0
|
|
20240612,181900,117948270,13210,13210,13210,13210,0
|
|
20240612,181800,117948270,13210,13210,13210,13210,0
|
|
20240612,181700,117948270,13210,13210,13210,13210,0
|
|
20240612,181600,117948270,13210,13210,13210,13210,0
|
|
20240612,181500,117948270,13210,13210,13210,13210,0
|
|
20240612,181400,117948270,13210,13210,13210,13210,0
|
|
20240612,181300,117948270,13210,13210,13210,13210,0
|
|
20240612,181200,117948270,13210,13210,13210,13210,0
|
|
20240612,181100,117948270,13210,13210,13210,13210,0
|
|
20240612,181000,117948270,13210,13210,13210,13210,0
|
|
20240612,180900,117948270,13210,13210,13210,13210,0
|
|
20240612,180800,117948270,13210,13210,13210,13210,34
|
|
20240612,180700,117948270,13210,13210,13210,13210,0
|
|
20240612,180600,117948270,13210,13210,13210,13210,0
|
|
20240612,180500,117948270,13210,13210,13210,13210,0
|
|
20240612,180400,117948270,13210,13210,13210,13210,0
|
|
20240612,180300,117948270,13210,13210,13210,13210,0
|
|
20240612,180200,117948270,13210,13210,13210,13210,0
|
|
20240612,180100,117948270,13210,13210,13210,13210,0
|
|
20240612,180000,117948270,13210,13210,13210,13210,0
|
|
20240612,175900,117948270,13210,13210,13210,13210,0
|
|
20240612,175800,117948270,13210,13210,13210,13210,0
|
|
20240612,175700,117948270,13210,13210,13210,13210,0
|
|
20240612,175600,117948270,13210,13210,13210,13210,0
|
|
20240612,175500,117948270,13210,13210,13210,13210,0
|
|
20240612,175400,117948270,13210,13210,13210,13210,0
|
|
20240612,175300,117948270,13210,13210,13210,13210,0
|
|
20240612,175200,117948270,13210,13210,13210,13210,0
|
|
20240612,175100,117948270,13210,13210,13210,13210,0
|
|
20240612,175000,117948270,13210,13210,13210,13210,0
|
|
20240612,174900,117948270,13210,13210,13210,13210,0
|
|
20240612,174800,117948270,13210,13210,13210,13210,0
|
|
20240612,174700,117948270,13210,13210,13210,13210,0
|
|
20240612,174600,117948270,13210,13210,13210,13210,0
|
|
20240612,174500,117948270,13210,13210,13210,13210,0
|
|
20240612,174400,117948270,13210,13210,13210,13210,0
|
|
20240612,174300,117948270,13210,13210,13210,13210,0
|
|
20240612,174200,117948270,13210,13210,13210,13210,0
|
|
20240612,174100,117948270,13210,13210,13210,13210,0
|
|
20240612,174000,117948270,13210,13210,13210,13210,0
|
|
20240612,173900,117948270,13210,13210,13210,13210,0
|
|
20240612,173800,117948270,13210,13210,13210,13210,34
|
|
20240612,173700,117948270,13210,13210,13210,13210,0
|
|
20240612,173600,117948270,13210,13210,13210,13210,0
|
|
20240612,173500,117948270,13210,13210,13210,13210,0
|
|
20240612,173400,117948270,13210,13210,13210,13210,0
|
|
20240612,173300,117948270,13210,13210,13210,13210,0
|
|
20240612,173200,117948270,13210,13210,13210,13210,0
|
|
20240612,173100,117948270,13210,13210,13210,13210,0
|
|
20240612,173000,117948270,13210,13210,13210,13210,0
|
|
20240612,172900,117948270,13210,13210,13210,13210,0
|
|
20240612,172800,117948270,13210,13210,13210,13210,0
|
|
20240612,172700,117948270,13210,13210,13210,13210,0
|
|
20240612,172600,117948270,13210,13210,13210,13210,0
|
|
20240612,172500,117948270,13210,13210,13210,13210,0
|
|
20240612,172400,117948270,13210,13210,13210,13210,0
|
|
20240612,172300,117948270,13210,13210,13210,13210,0
|
|
20240612,172200,117948270,13210,13210,13210,13210,0
|
|
20240612,172100,117948270,13210,13210,13210,13210,0
|
|
20240612,172000,117948270,13210,13210,13210,13210,0
|
|
20240612,171900,117948270,13210,13210,13210,13210,0
|
|
20240612,171800,117948270,13210,13210,13210,13210,0
|
|
20240612,171700,117948270,13210,13210,13210,13210,0
|
|
20240612,171600,117948270,13210,13210,13210,13210,0
|
|
20240612,171500,117948270,13210,13210,13210,13210,0
|
|
20240612,171400,117948270,13210,13210,13210,13210,0
|
|
20240612,171300,117948270,13210,13210,13210,13210,0
|
|
20240612,171200,117948270,13210,13210,13210,13210,0
|
|
20240612,171100,117948270,13210,13210,13210,13210,0
|
|
20240612,171000,117948270,13210,13210,13210,13210,0
|
|
20240612,170900,117948270,13210,13210,13210,13210,0
|
|
20240612,170800,117948270,13210,13210,13210,13210,34
|
|
20240612,170700,117948270,13210,13210,13210,13210,0
|
|
20240612,170600,117948270,13210,13210,13210,13210,0
|
|
20240612,170500,117948270,13210,13210,13210,13210,0
|
|
20240612,170400,117948270,13210,13210,13210,13210,0
|
|
20240612,170300,117948270,13210,13210,13210,13210,0
|
|
20240612,170200,117948270,13210,13210,13210,13210,0
|
|
20240612,170100,117948270,13210,13210,13210,13210,0
|
|
20240612,170000,117948270,13210,13210,13210,13210,0
|
|
20240612,165900,117948270,13210,13210,13210,13210,0
|
|
20240612,165800,117948270,13210,13210,13210,13210,0
|
|
20240612,165700,117948270,13210,13210,13210,13210,0
|
|
20240612,165600,117948270,13210,13210,13210,13210,0
|
|
20240612,165500,117948270,13210,13210,13210,13210,0
|
|
20240612,165400,117948270,13210,13210,13210,13210,0
|
|
20240612,165300,117948270,13210,13210,13210,13210,0
|
|
20240612,165200,117948270,13210,13210,13210,13210,0
|
|
20240612,165100,117948270,13210,13210,13210,13210,0
|
|
20240612,165000,117948270,13210,13210,13210,13210,0
|
|
20240612,164900,117948270,13210,13210,13210,13210,0
|
|
20240612,164800,117948270,13210,13210,13210,13210,0
|
|
20240612,164700,117948270,13210,13210,13210,13210,0
|
|
20240612,164600,117948270,13210,13210,13210,13210,0
|
|
20240612,164500,117948270,13210,13210,13210,13210,0
|
|
20240612,164400,117948270,13210,13210,13210,13210,0
|
|
20240612,164300,117948270,13210,13210,13210,13210,0
|
|
20240612,164200,117948270,13210,13210,13210,13210,0
|
|
20240612,164100,117948270,13210,13210,13210,13210,0
|
|
20240612,164000,117948270,13210,13210,13210,13210,0
|
|
20240612,163900,117948270,13210,13210,13210,13210,0
|
|
20240612,163800,117948270,13210,13210,13210,13210,34
|
|
20240612,163700,117948270,13210,13210,13210,13210,0
|
|
20240612,163600,117948270,13210,13210,13210,13210,0
|
|
20240612,163500,117948270,13210,13210,13210,13210,0
|
|
20240612,163400,117948270,13210,13210,13210,13210,0
|
|
20240612,163300,117948270,13210,13210,13210,13210,0
|
|
20240612,163200,117948270,13210,13210,13210,13210,0
|
|
20240612,163100,117948270,13210,13210,13210,13210,0
|
|
20240612,163000,117948270,13210,13210,13210,13210,0
|
|
20240612,162900,117948270,13210,13210,13210,13210,0
|
|
20240612,162800,117948270,13210,13210,13210,13210,0
|
|
20240612,162700,117948270,13210,13210,13210,13210,0
|
|
20240612,162600,117948270,13210,13210,13210,13210,0
|
|
20240612,162500,117948270,13210,13210,13210,13210,0
|
|
20240612,162400,117948270,13210,13210,13210,13210,0
|
|
20240612,162300,117948270,13210,13210,13210,13210,0
|
|
20240612,162200,117948270,13210,13210,13210,13210,0
|
|
20240612,162100,117948270,13210,13210,13210,13210,0
|
|
20240612,162000,117948270,13210,13210,13210,13210,0
|
|
20240612,161900,117948270,13210,13210,13210,13210,0
|
|
20240612,161800,117948270,13210,13210,13210,13210,0
|
|
20240612,161700,117948270,13210,13210,13210,13210,0
|
|
20240612,161600,117948270,13210,13210,13210,13210,0
|
|
20240612,161500,117948270,13210,13210,13210,13210,0
|
|
20240612,161400,117948270,13210,13210,13210,13210,0
|
|
20240612,161300,117948270,13210,13210,13210,13210,0
|
|
20240612,161200,117948270,13210,13210,13210,13210,0
|
|
20240612,161100,117948270,13210,13210,13210,13210,0
|
|
20240612,161000,117948270,13210,13210,13210,13210,0
|
|
20240612,160900,117948270,13210,13210,13210,13210,0
|
|
20240612,160800,117948270,13210,13210,13210,13210,34
|
|
20240612,160700,117948270,13210,13210,13210,13210,0
|
|
20240612,160600,117948270,13210,13210,13210,13210,0
|
|
20240612,160500,117948270,13210,13210,13210,13210,0
|
|
20240612,160400,117948270,13210,13210,13210,13210,0
|
|
20240612,160300,117948270,13210,13210,13210,13210,0
|
|
20240612,160200,117948270,13210,13210,13210,13210,0
|
|
20240612,160100,117948270,13210,13210,13210,13210,0
|
|
20240612,160000,117948270,13210,13210,13210,13210,0
|
|
20240612,155900,117948270,13210,13210,13210,13210,0
|
|
20240612,155800,117948270,13210,13210,13210,13210,0
|
|
20240612,155700,117948270,13210,13210,13210,13210,0
|
|
20240612,155600,117948270,13210,13210,13210,13210,0
|
|
20240612,155500,117948270,13210,13210,13210,13210,0
|
|
20240612,155400,117948270,13210,13210,13210,13210,0
|
|
20240612,155300,117948270,13210,13210,13210,13210,0
|
|
20240612,155200,117948270,13210,13210,13210,13210,0
|
|
20240612,155100,117948270,13210,13210,13210,13210,0
|
|
20240612,155000,117948270,13210,13210,13210,13210,0
|
|
20240612,154900,117948270,13210,13210,13210,13210,0
|
|
20240612,154800,117948270,13210,13210,13210,13210,0
|
|
20240612,154700,117948270,13210,13210,13210,13210,0
|
|
20240612,154600,117948270,13210,13210,13210,13210,0
|
|
20240612,154500,117948270,13210,13210,13210,13210,0
|
|
20240612,154400,117948270,13210,13210,13210,13210,0
|
|
20240612,154300,117948270,13210,13210,13210,13210,0
|
|
20240612,154200,117948270,13210,13210,13210,13210,0
|
|
20240612,154100,117948270,13210,13210,13210,13210,0
|
|
20240612,154000,117948270,13210,13210,13210,13210,0
|
|
20240612,153900,117948270,13210,13210,13210,13210,0
|
|
20240612,153800,117948270,13210,13210,13210,13210,34
|
|
20240612,153700,117948270,13210,13210,13210,13210,0
|
|
20240612,153600,117948270,13210,13210,13210,13210,0
|
|
20240612,153500,117948270,13210,13210,13210,13210,0
|
|
20240612,153400,117948270,13210,13210,13210,13210,0
|
|
20240612,153300,117948270,13210,13210,13210,13210,0
|
|
20240612,153200,117948270,13210,13210,13210,13210,0
|
|
20240612,153100,117948270,13210,13210,13210,13210,0
|
|
20240612,153000,117948270,13210,13210,13210,13210,34
|
|
20240612,152900,117499130,13220,13220,13220,13220,0
|
|
20240612,152800,117499130,13220,13220,13220,13220,0
|
|
20240612,152700,117499130,13220,13220,13220,13220,0
|
|
20240612,152600,117499130,13220,13220,13220,13220,0
|
|
20240612,152500,117499130,13220,13220,13220,13220,0
|
|
20240612,152400,117499130,13220,13220,13220,13220,0
|
|
20240612,152300,117499130,13220,13220,13220,13220,0
|
|
20240612,152200,117499130,13220,13220,13220,13220,0
|
|
20240612,152100,117499130,13220,13220,13220,13220,0
|
|
20240612,152000,117499130,13220,13220,13220,13220,0
|
|
20240612,151900,117499130,13220,13220,13220,13190,242
|
|
20240612,151800,114305840,13200,13220,13220,13200,143
|
|
20240612,151700,112416710,13220,13220,13220,13220,76
|
|
20240612,151600,111411990,13220,13220,13220,13220,0
|
|
20240612,151500,111411990,13220,13210,13220,13210,9
|
|
20240612,151400,111293020,13220,13220,13220,13220,0
|
|
20240612,151300,111293020,13220,13220,13220,13220,0
|
|
20240612,151200,111293020,13220,13220,13220,13220,0
|
|
20240612,151100,111293020,13220,13220,13220,13220,0
|
|
20240612,151000,111293020,13220,13210,13220,13210,2
|
|
20240612,150900,111266590,13220,13220,13220,13220,0
|
|
20240612,150800,111266590,13220,13220,13220,13220,0
|
|
20240612,150700,111266590,13220,13220,13220,13220,1
|
|
20240612,150600,111253370,13220,13220,13220,13220,10
|
|
20240612,150500,111121170,13220,13220,13220,13220,0
|
|
20240612,150400,111121170,13220,13220,13220,13220,0
|
|
20240612,150300,111121170,13220,13220,13220,13220,0
|
|
20240612,150200,111121170,13220,13220,13220,13220,0
|
|
20240612,150100,111121170,13220,13200,13220,13200,8
|
|
20240612,150000,111015550,13200,13200,13200,13200,41
|
|
20240612,145900,110474350,13220,13220,13220,13220,50
|
|
20240612,145800,109813350,13220,13220,13220,13220,0
|
|
20240612,145700,109813350,13220,13220,13220,13220,0
|
|
20240612,145600,109813350,13220,13220,13220,13220,0
|
|
20240612,145500,109813350,13220,13220,13220,13220,0
|
|
20240612,145400,109813350,13220,13220,13220,13220,0
|
|
20240612,145300,109813350,13220,13220,13220,13220,0
|
|
20240612,145200,109813350,13220,13220,13220,13220,0
|
|
20240612,145100,109813350,13220,13220,13220,13220,0
|
|
20240612,145000,109813350,13220,13220,13220,13220,1
|
|
20240612,144900,109800130,13200,13200,13200,13200,0
|
|
20240612,144800,109800130,13200,13200,13200,13200,0
|
|
20240612,144700,109800130,13200,13200,13200,13200,0
|
|
20240612,144600,109800130,13200,13220,13220,13200,34
|
|
20240612,144500,109350730,13220,13220,13220,13220,17
|
|
20240612,144400,109125990,13220,13220,13220,13220,0
|
|
20240612,144300,109125990,13220,13220,13220,13220,0
|
|
20240612,144200,109125990,13220,13220,13220,13220,0
|
|
20240612,144100,109125990,13220,13220,13220,13220,0
|
|
20240612,144000,109125990,13220,13220,13220,13220,0
|
|
20240612,143900,109125990,13220,13220,13220,13220,0
|
|
20240612,143800,109125990,13220,13220,13220,13220,0
|
|
20240612,143700,109125990,13220,13210,13220,13200,265
|
|
20240612,143600,105626350,13220,13250,13250,13220,1392
|
|
20240612,143500,87212200,13250,13270,13270,13250,40
|
|
20240612,143400,86681970,13340,13340,13340,13340,0
|
|
20240612,143300,86681970,13340,13290,13340,13290,2
|
|
20240612,143200,86655340,13340,13290,13340,13290,2
|
|
20240612,143100,86628710,13340,13340,13340,13340,0
|
|
20240612,143000,86628710,13340,13340,13340,13340,0
|
|
20240612,142900,86628710,13340,13340,13340,13340,0
|
|
20240612,142800,86628710,13340,13340,13340,13340,0
|
|
20240612,142700,86628710,13340,13340,13340,13340,0
|
|
20240612,142600,86628710,13340,13300,13340,13300,2
|
|
20240612,142500,86602070,13280,13270,13280,13270,15
|
|
20240612,142400,86402880,13270,13270,13270,13270,1
|
|
20240612,142300,86389610,13250,13250,13250,13250,24
|
|
20240612,142200,86071610,13270,13270,13270,13270,0
|
|
20240612,142100,86071610,13270,13270,13270,13270,0
|
|
20240612,142000,86071610,13270,13270,13270,13270,0
|
|
20240612,141900,86071610,13270,13270,13270,13270,0
|
|
20240612,141800,86071610,13270,13270,13270,13270,0
|
|
20240612,141700,86071610,13270,13270,13270,13270,1
|
|
20240612,141600,86058340,13250,13250,13250,13250,0
|
|
20240612,141500,86058340,13250,13250,13250,13250,66
|
|
20240612,141400,85183840,13270,13270,13270,13270,0
|
|
20240612,141300,85183840,13270,13270,13270,13270,0
|
|
20240612,141200,85183840,13270,13270,13270,13270,0
|
|
20240612,141100,85183840,13270,13270,13270,13270,1
|
|
20240612,141000,85170570,13270,13270,13270,13270,1
|
|
20240612,140900,85157300,13280,13280,13280,13280,0
|
|
20240612,140800,85157300,13280,13280,13280,13280,0
|
|
20240612,140700,85157300,13280,13280,13280,13280,0
|
|
20240612,140600,85157300,13280,13270,13280,13270,9
|
|
20240612,140500,85037790,13280,13270,13280,13270,20
|
|
20240612,140400,84772210,13250,13250,13250,13250,0
|
|
20240612,140300,84772210,13250,13250,13250,13250,0
|
|
20240612,140200,84772210,13250,13250,13250,13250,0
|
|
20240612,140100,84772210,13250,13250,13250,13250,0
|
|
20240612,140000,84772210,13250,13250,13250,13250,0
|
|
20240612,135900,84772210,13250,13250,13250,13250,0
|
|
20240612,135800,84772210,13250,13250,13250,13250,0
|
|
20240612,135700,84772210,13250,13250,13250,13250,0
|
|
20240612,135600,84772210,13250,13250,13250,13250,0
|
|
20240612,135500,84772210,13250,13250,13250,13250,66
|
|
20240612,135400,83897710,13250,13250,13250,13250,0
|
|
20240612,135300,83897710,13250,13250,13250,13250,0
|
|
20240612,135200,83897710,13250,13250,13250,13250,0
|
|
20240612,135100,83897710,13250,13250,13250,13250,0
|
|
20240612,135000,83897710,13250,13250,13250,13250,0
|
|
20240612,134900,83897710,13250,13250,13250,13250,0
|
|
20240612,134800,83897710,13250,13250,13250,13250,0
|
|
20240612,134700,83897710,13250,13250,13250,13250,0
|
|
20240612,134600,83897710,13250,13250,13250,13250,0
|
|
20240612,134500,83897710,13250,13250,13250,13250,19
|
|
20240612,134400,83645960,13250,13250,13250,13250,0
|
|
20240612,134300,83645960,13250,13250,13250,13250,37
|
|
20240612,134200,83155710,13250,13250,13250,13250,0
|
|
20240612,134100,83155710,13250,13250,13250,13250,0
|
|
20240612,134000,83155710,13250,13250,13250,13250,0
|
|
20240612,133900,83155710,13250,13250,13250,13250,0
|
|
20240612,133800,83155710,13250,13250,13250,13250,0
|
|
20240612,133700,83155710,13250,13250,13250,13250,0
|
|
20240612,133600,83155710,13250,13250,13250,13250,9
|
|
20240612,133500,83036460,13250,13250,13250,13250,67
|
|
20240612,133400,82148710,13270,13270,13270,13270,0
|
|
20240612,133300,82148710,13270,13270,13270,13270,0
|
|
20240612,133200,82148710,13270,13270,13270,13270,0
|
|
20240612,133100,82148710,13270,13270,13270,13270,0
|
|
20240612,133000,82148710,13270,13270,13270,13270,0
|
|
20240612,132900,82148710,13270,13270,13270,13270,0
|
|
20240612,132800,82148710,13270,13270,13270,13270,0
|
|
20240612,132700,82148710,13270,13270,13270,13270,0
|
|
20240612,132600,82148710,13270,13270,13270,13270,0
|
|
20240612,132500,82148710,13270,13270,13270,13270,5
|
|
20240612,132400,82082360,13250,13250,13250,13250,0
|
|
20240612,132300,82082360,13250,13250,13250,13250,0
|
|
20240612,132200,82082360,13250,13250,13250,13250,0
|
|
20240612,132100,82082360,13250,13250,13250,13250,0
|
|
20240612,132000,82082360,13250,13250,13250,13250,0
|
|
20240612,131900,82082360,13250,13250,13250,13250,0
|
|
20240612,131800,82082360,13250,13250,13250,13250,0
|
|
20240612,131700,82082360,13250,13250,13250,13250,0
|
|
20240612,131600,82082360,13250,13250,13250,13250,0
|
|
20240612,131500,82082360,13250,13270,13270,13250,41
|
|
20240612,131400,81538800,13270,13270,13270,13270,0
|
|
20240612,131300,81538800,13270,13270,13270,13270,0
|
|
20240612,131200,81538800,13270,13270,13270,13270,0
|
|
20240612,131100,81538800,13270,13270,13270,13270,0
|
|
20240612,131000,81538800,13270,13270,13270,13270,0
|
|
20240612,130900,81538800,13270,13270,13270,13270,0
|
|
20240612,130800,81538800,13270,13270,13270,13270,0
|
|
20240612,130700,81538800,13270,13270,13270,13270,0
|
|
20240612,130600,81538800,13270,13270,13270,13270,0
|
|
20240612,130500,81538800,13270,13270,13270,13270,4
|
|
20240612,130400,81485720,13260,13260,13260,13260,0
|
|
20240612,130300,81485720,13260,13260,13260,13260,0
|
|
20240612,130200,81485720,13260,13260,13260,13260,0
|
|
20240612,130100,81485720,13260,13260,13260,13260,0
|
|
20240612,130000,81485720,13260,13260,13260,13260,1
|
|
20240612,125900,81472460,13250,13250,13250,13250,0
|
|
20240612,125800,81472460,13250,13250,13250,13250,0
|
|
20240612,125700,81472460,13250,13250,13250,13250,0
|
|
20240612,125600,81472460,13250,13250,13250,13250,3
|
|
20240612,125500,81432710,13250,13260,13260,13250,57
|
|
20240612,125400,80677430,13280,13280,13280,13280,0
|
|
20240612,125300,80677430,13280,13280,13280,13280,1
|
|
20240612,125200,80664150,13280,13280,13280,13280,0
|
|
20240612,125100,80664150,13280,13280,13280,13280,1
|
|
20240612,125000,80650870,13270,13270,13270,13270,0
|
|
20240612,124900,80650870,13270,13270,13270,13270,0
|
|
20240612,124800,80650870,13270,13270,13270,13270,0
|
|
20240612,124700,80650870,13270,13320,13320,13270,327
|
|
20240612,124600,76306130,13320,13320,13320,13320,0
|
|
20240612,124500,76306130,13320,13270,13320,13270,11
|
|
20240612,124400,76159660,13250,13250,13250,13250,0
|
|
20240612,124300,76159660,13250,13260,13260,13250,21
|
|
20240612,124200,75881290,13270,13270,13270,13270,0
|
|
20240612,124100,75881290,13270,13270,13270,13270,0
|
|
20240612,124000,75881290,13270,13270,13270,13270,0
|
|
20240612,123900,75881290,13270,13270,13270,13270,2
|
|
20240612,123800,75854750,13270,13270,13270,13270,0
|
|
20240612,123700,75854750,13270,13270,13270,13270,0
|
|
20240612,123600,75854750,13270,13270,13270,13270,0
|
|
20240612,123500,75854750,13270,13290,13290,13270,24
|
|
20240612,123400,75536060,13310,13310,13310,13310,0
|
|
20240612,123300,75536060,13310,13310,13310,13310,0
|
|
20240612,123200,75536060,13310,13310,13310,13310,0
|
|
20240612,123100,75536060,13310,13310,13310,13310,0
|
|
20240612,123000,75536060,13310,13310,13310,13310,0
|
|
20240612,122900,75536060,13310,13310,13310,13310,0
|
|
20240612,122800,75536060,13310,13310,13310,13310,0
|
|
20240612,122700,75536060,13310,13310,13310,13310,1
|
|
20240612,122600,75522750,13330,13330,13330,13330,0
|
|
20240612,122500,75522750,13330,13320,13330,13320,24
|
|
20240612,122400,75202860,13300,13300,13300,13300,0
|
|
20240612,122300,75202860,13300,13300,13300,13300,82
|
|
20240612,122200,74112260,13300,13300,13300,13300,0
|
|
20240612,122100,74112260,13300,13300,13300,13300,0
|
|
20240612,122000,74112260,13300,13300,13300,13300,2
|
|
20240612,121900,74085660,13300,13300,13300,13300,0
|
|
20240612,121800,74085660,13300,13300,13300,13300,0
|
|
20240612,121700,74085660,13300,13300,13300,13300,0
|
|
20240612,121600,74085660,13300,13300,13300,13300,3
|
|
20240612,121500,74045760,13300,13330,13330,13300,50
|
|
20240612,121400,73380700,13320,13320,13320,13320,2
|
|
20240612,121300,73354060,13300,13300,13300,13300,2
|
|
20240612,121200,73327460,13300,13300,13300,13300,0
|
|
20240612,121100,73327460,13300,13300,13300,13300,1
|
|
20240612,121000,73314160,13300,13300,13300,13300,1
|
|
20240612,120900,73300860,13300,13280,13300,13280,2
|
|
20240612,120800,73274280,13280,13280,13280,13280,2
|
|
20240612,120700,73247720,13280,13280,13280,13280,1
|
|
20240612,120600,73234440,13320,13280,13320,13280,10
|
|
20240612,120500,73101420,13280,13280,13300,13280,26
|
|
20240612,120400,72755710,13250,13250,13250,13250,0
|
|
20240612,120300,72755710,13250,13250,13250,13250,0
|
|
20240612,120200,72755710,13250,13250,13250,13250,0
|
|
20240612,120100,72755710,13250,13250,13250,13250,0
|
|
20240612,120000,72755710,13250,13250,13250,13250,0
|
|
20240612,115900,72755710,13250,13250,13250,13250,0
|
|
20240612,115800,72755710,13250,13250,13250,13250,0
|
|
20240612,115700,72755710,13250,13250,13250,13250,0
|
|
20240612,115600,72755710,13250,13250,13250,13250,3
|
|
20240612,115500,72715960,13250,13250,13250,13250,51
|
|
20240612,115400,72040210,13260,13260,13260,13260,0
|
|
20240612,115300,72040210,13260,13260,13260,13260,0
|
|
20240612,115200,72040210,13260,13260,13260,13260,1
|
|
20240612,115100,72026950,13260,13260,13260,13260,3
|
|
20240612,115000,71987170,13260,13260,13260,13260,0
|
|
20240612,114900,71987170,13260,13260,13260,13260,0
|
|
20240612,114800,71987170,13260,13260,13260,13260,282
|
|
20240612,114700,68247850,13270,13270,13270,13270,463
|
|
20240612,114600,62103840,13270,13270,13270,13270,2
|
|
20240612,114500,62077300,13270,13270,13270,13270,43
|
|
20240612,114400,61506690,13250,13250,13250,13250,0
|
|
20240612,114300,61506690,13250,13250,13250,13250,0
|
|
20240612,114200,61506690,13250,13250,13250,13250,0
|
|
20240612,114100,61506690,13250,13250,13250,13250,0
|
|
20240612,114000,61506690,13250,13250,13250,13250,177
|
|
20240612,113900,59161440,13240,13240,13240,13240,0
|
|
20240612,113800,59161440,13240,13240,13240,13240,0
|
|
20240612,113700,59161440,13240,13240,13240,13240,0
|
|
20240612,113600,59161440,13240,13240,13240,13240,0
|
|
20240612,113500,59161440,13240,13250,13250,13240,49
|
|
20240612,113400,58512580,13270,13270,13270,13270,0
|
|
20240612,113300,58512580,13270,13270,13270,13270,0
|
|
20240612,113200,58512580,13270,13270,13270,13270,0
|
|
20240612,113100,58512580,13270,13270,13270,13270,0
|
|
20240612,113000,58512580,13270,13270,13270,13270,0
|
|
20240612,112900,58512580,13270,13270,13270,13270,0
|
|
20240612,112800,58512580,13270,13270,13270,13270,0
|
|
20240612,112700,58512580,13270,13270,13270,13270,0
|
|
20240612,112600,58512580,13270,13270,13270,13270,0
|
|
20240612,112500,58512580,13270,13270,13270,13270,16
|
|
20240612,112400,58300260,13270,13270,13270,13270,0
|
|
20240612,112300,58300260,13270,13270,13270,13270,0
|
|
20240612,112200,58300260,13270,13270,13270,13270,0
|
|
20240612,112100,58300260,13270,13270,13270,13270,2
|
|
20240612,112000,58273720,13300,13300,13300,13300,0
|
|
20240612,111900,58273720,13300,13300,13300,13300,0
|
|
20240612,111800,58273720,13300,13300,13300,13300,4
|
|
20240612,111700,58220520,13260,13260,13260,13230,1157
|
|
20240612,111600,42897810,13250,13250,13250,13250,3
|
|
20240612,111500,42858060,13250,13250,13250,13250,53
|
|
20240612,111400,42155810,13260,13260,13260,13260,0
|
|
20240612,111300,42155810,13260,13280,13280,13260,294
|
|
20240612,111200,38257170,13290,13290,13290,13290,0
|
|
20240612,111100,38257170,13290,13290,13290,13290,0
|
|
20240612,111000,38257170,13290,13290,13290,13290,0
|
|
20240612,110900,38257170,13290,13290,13290,13290,0
|
|
20240612,110800,38257170,13290,13290,13290,13290,0
|
|
20240612,110700,38257170,13290,13290,13290,13290,0
|
|
20240612,110600,38257170,13290,13290,13290,13290,0
|
|
20240612,110500,38257170,13290,13290,13290,13290,7
|
|
20240612,110400,38164140,13270,13270,13270,13270,0
|
|
20240612,110300,38164140,13270,13270,13270,13270,0
|
|
20240612,110200,38164140,13270,13270,13270,13270,0
|
|
20240612,110100,38164140,13270,13270,13270,13270,0
|
|
20240612,110000,38164140,13270,13270,13270,13270,0
|
|
20240612,105900,38164140,13270,13270,13270,13270,0
|
|
20240612,105800,38164140,13270,13270,13270,13270,23
|
|
20240612,105700,37858930,13270,13270,13270,13270,0
|
|
20240612,105600,37858930,13270,13270,13270,13270,1
|
|
20240612,105500,37845660,13270,13290,13290,13270,26
|
|
20240612,105400,37500530,13310,13310,13310,13310,0
|
|
20240612,105300,37500530,13310,13310,13310,13310,0
|
|
20240612,105200,37500530,13310,13310,13310,13310,0
|
|
20240612,105100,37500530,13310,13310,13310,13310,0
|
|
20240612,105000,37500530,13310,13310,13310,13310,14
|
|
20240612,104900,37314190,13310,13310,13310,13310,14
|
|
20240612,104800,37127850,13290,13290,13290,13290,0
|
|
20240612,104700,37127850,13290,13290,13290,13290,0
|
|
20240612,104600,37127850,13290,13290,13290,13290,0
|
|
20240612,104500,37127850,13290,13290,13290,13290,4
|
|
20240612,104400,37074690,13270,13270,13270,13270,0
|
|
20240612,104300,37074690,13270,13270,13270,13270,0
|
|
20240612,104200,37074690,13270,13270,13270,13270,0
|
|
20240612,104100,37074690,13270,13270,13270,13270,0
|
|
20240612,104000,37074690,13270,13270,13270,13270,0
|
|
20240612,103900,37074690,13270,13270,13270,13270,0
|
|
20240612,103800,37074690,13270,13290,13290,13270,290
|
|
20240612,103700,33226240,13300,13300,13300,13300,0
|
|
20240612,103600,33226240,13300,13300,13300,13300,0
|
|
20240612,103500,33226240,13300,13320,13320,13300,5
|
|
20240612,103400,33159710,13330,13330,13330,13330,0
|
|
20240612,103300,33159710,13330,13330,13330,13330,0
|
|
20240612,103200,33159710,13330,13330,13330,13330,0
|
|
20240612,103100,33159710,13330,13330,13330,13330,0
|
|
20240612,103000,33159710,13330,13330,13330,13330,1
|
|
20240612,102900,33146380,13280,13280,13280,13280,0
|
|
20240612,102800,33146380,13280,13280,13280,13280,0
|
|
20240612,102700,33146380,13280,13280,13280,13280,0
|
|
20240612,102600,33146380,13280,13280,13280,13280,0
|
|
20240612,102500,33146380,13280,13280,13280,13280,12
|
|
20240612,102400,32987020,13280,13280,13280,13280,0
|
|
20240612,102300,32987020,13280,13280,13280,13280,283
|
|
20240612,102200,29228780,13280,13280,13280,13280,0
|
|
20240612,102100,29228780,13280,13280,13280,13280,15
|
|
20240612,102000,29029580,13280,13280,13280,13280,212
|
|
20240612,101900,26214220,13270,13300,13300,13270,163
|
|
20240612,101800,24051040,13270,13290,13290,13270,619
|
|
20240612,101700,15835340,13310,13310,13310,13310,0
|
|
20240612,101600,15835340,13310,13310,13310,13310,0
|
|
20240612,101500,15835340,13310,13310,13310,13310,1
|
|
20240612,101400,15822030,13330,13330,13330,13330,0
|
|
20240612,101300,15822030,13330,13330,13330,13330,0
|
|
20240612,101200,15822030,13330,13330,13330,13330,0
|
|
20240612,101100,15822030,13330,13330,13330,13330,0
|
|
20240612,101000,15822030,13330,13330,13330,13330,0
|
|
20240612,100900,15822030,13330,13330,13330,13330,15
|
|
20240612,100800,15622080,13310,13310,13310,13310,1
|
|
20240612,100700,15608770,13310,13310,13310,13310,1
|
|
20240612,100600,15595460,13300,13300,13300,13300,0
|
|
20240612,100500,15595460,13300,13300,13300,13300,300
|
|
20240612,100400,11605460,13300,13300,13300,13300,0
|
|
20240612,100300,11605460,13300,13300,13300,13300,0
|
|
20240612,100200,11605460,13300,13300,13300,13300,0
|
|
20240612,100100,11605460,13300,13300,13300,13300,0
|
|
20240612,100000,11605460,13300,13300,13300,13300,0
|
|
20240612,095900,11605460,13300,13300,13300,13300,0
|
|
20240612,095800,11605460,13300,13300,13300,13300,83
|
|
20240612,095700,10501560,13310,13310,13310,13310,0
|
|
20240612,095600,10501560,13310,13310,13310,13310,10
|
|
20240612,095500,10368460,13310,13310,13310,13310,0
|
|
20240612,095400,10368460,13310,13310,13310,13310,0
|
|
20240612,095300,10368460,13310,13310,13310,13310,0
|
|
20240612,095200,10368460,13310,13310,13310,13310,0
|
|
20240612,095100,10368460,13310,13310,13310,13310,0
|
|
20240612,095000,10368460,13310,13310,13310,13310,0
|
|
20240612,094900,10368460,13310,13310,13310,13310,0
|
|
20240612,094800,10368460,13310,13310,13310,13310,0
|
|
20240612,094700,10368460,13310,13310,13310,13310,0
|
|
20240612,094600,10368460,13310,13310,13310,13310,14
|
|
20240612,094500,10182120,13310,13310,13310,13310,0
|
|
20240612,094400,10182120,13310,13310,13310,13310,0
|
|
20240612,094300,10182120,13310,13310,13310,13310,0
|
|
20240612,094200,10182120,13310,13310,13310,13310,18
|
|
20240612,094100,9942540,13330,13330,13330,13330,0
|
|
20240612,094000,9942540,13330,13330,13330,13330,0
|
|
20240612,093900,9942540,13330,13330,13330,13330,0
|
|
20240612,093800,9942540,13330,13330,13330,13330,0
|
|
20240612,093700,9942540,13330,13330,13330,13330,0
|
|
20240612,093600,9942540,13330,13330,13330,13330,0
|
|
20240612,093500,9942540,13330,13330,13330,13330,0
|
|
20240612,093400,9942540,13330,13330,13330,13330,0
|
|
20240612,093300,9942540,13330,13330,13330,13330,0
|
|
20240612,093200,9942540,13330,13330,13330,13330,0
|
|
20240612,093100,9942540,13330,13330,13330,13330,2
|
|
20240612,093000,9915880,13320,13320,13320,13320,0
|
|
20240612,092900,9915880,13320,13320,13320,13320,0
|
|
20240612,092800,9915880,13320,13320,13320,13320,0
|
|
20240612,092700,9915880,13320,13320,13320,13320,0
|
|
20240612,092600,9915880,13320,13320,13320,13320,0
|
|
20240612,092500,9915880,13320,13320,13320,13320,1
|
|
20240612,092400,9902560,13370,13370,13370,13370,0
|
|
20240612,092300,9902560,13370,13370,13370,13370,0
|
|
20240612,092200,9902560,13370,13370,13370,13370,0
|
|
20240612,092100,9902560,13370,13370,13370,13370,0
|
|
20240612,092000,9902560,13370,13370,13370,13370,0
|
|
20240612,091900,9902560,13370,13370,13370,13370,0
|
|
20240612,091800,9902560,13370,13370,13370,13370,0
|
|
20240612,091700,9902560,13370,13370,13370,13370,0
|
|
20240612,091600,9902560,13370,13370,13370,13370,0
|
|
20240612,091500,9902560,13370,13320,13370,13320,153
|
|
20240612,091400,7863040,13390,13390,13390,13390,0
|
|
20240612,091300,7863040,13390,13360,13390,13360,3
|
|
20240612,091200,7822930,13360,13360,13360,13360,1
|
|
20240612,091100,7809570,13240,13240,13240,13240,0
|
|
20240612,091000,7809570,13240,13240,13240,13240,0
|
|
20240612,090900,7809570,13240,13240,13240,13240,0
|
|
20240612,090800,7809570,13240,13240,13240,13240,0
|
|
20240612,090700,7809570,13240,13370,13370,13240,507
|
|
20240612,090600,1082400,13320,13330,13330,13320,3
|
|
20240612,090500,1042420,13370,13370,13370,13370,0
|
|
20240612,090400,1042420,13370,13370,13370,13370,0
|
|
20240612,090300,1042420,13370,13370,13370,13370,3
|
|
20240612,090200,1002310,13330,13330,13330,13330,0
|
|
20240612,090100,1002310,13330,13360,13360,13330,33
|
|
20240612,090000,561920,13370,13380,13400,13370,42
|