581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,183800,82569640,13230,13230,13230,13230,491
|
|
20240613,183700,82569640,13230,13230,13230,13230,0
|
|
20240613,183600,82569640,13230,13230,13230,13230,0
|
|
20240613,183500,82569640,13230,13230,13230,13230,0
|
|
20240613,183400,82569640,13230,13230,13230,13230,0
|
|
20240613,183300,82569640,13230,13230,13230,13230,0
|
|
20240613,183200,82569640,13230,13230,13230,13230,0
|
|
20240613,183100,82569640,13230,13230,13230,13230,0
|
|
20240613,183000,82569640,13230,13230,13230,13230,0
|
|
20240613,182900,82569640,13230,13230,13230,13230,0
|
|
20240613,182800,82569640,13230,13230,13230,13230,0
|
|
20240613,182700,82569640,13230,13230,13230,13230,0
|
|
20240613,182600,82569640,13230,13230,13230,13230,0
|
|
20240613,182500,82569640,13230,13230,13230,13230,0
|
|
20240613,182400,82569640,13230,13230,13230,13230,0
|
|
20240613,182300,82569640,13230,13230,13230,13230,0
|
|
20240613,182200,82569640,13230,13230,13230,13230,0
|
|
20240613,182100,82569640,13230,13230,13230,13230,0
|
|
20240613,182000,82569640,13230,13230,13230,13230,0
|
|
20240613,181900,82569640,13230,13230,13230,13230,0
|
|
20240613,181800,82569640,13230,13230,13230,13230,0
|
|
20240613,181700,82569640,13230,13230,13230,13230,0
|
|
20240613,181600,82569640,13230,13230,13230,13230,0
|
|
20240613,181500,82569640,13230,13230,13230,13230,0
|
|
20240613,181400,82569640,13230,13230,13230,13230,0
|
|
20240613,181300,82569640,13230,13230,13230,13230,0
|
|
20240613,181200,82569640,13230,13230,13230,13230,0
|
|
20240613,181100,82569640,13230,13230,13230,13230,0
|
|
20240613,181000,82569640,13230,13230,13230,13230,0
|
|
20240613,180900,82569640,13230,13230,13230,13230,0
|
|
20240613,180800,82569640,13230,13230,13230,13230,491
|
|
20240613,180700,82569640,13230,13230,13230,13230,0
|
|
20240613,180600,82569640,13230,13230,13230,13230,0
|
|
20240613,180500,82569640,13230,13230,13230,13230,0
|
|
20240613,180400,82569640,13230,13230,13230,13230,0
|
|
20240613,180300,82569640,13230,13230,13230,13230,0
|
|
20240613,180200,82569640,13230,13230,13230,13230,0
|
|
20240613,180100,82569640,13230,13230,13230,13230,0
|
|
20240613,180000,82569640,13230,13230,13230,13230,0
|
|
20240613,175900,82569640,13230,13230,13230,13230,0
|
|
20240613,175800,82569640,13230,13230,13230,13230,0
|
|
20240613,175700,82569640,13230,13230,13230,13230,0
|
|
20240613,175600,82569640,13230,13230,13230,13230,0
|
|
20240613,175500,82569640,13230,13230,13230,13230,0
|
|
20240613,175400,82569640,13230,13230,13230,13230,0
|
|
20240613,175300,82569640,13230,13230,13230,13230,0
|
|
20240613,175200,82569640,13230,13230,13230,13230,0
|
|
20240613,175100,82569640,13230,13230,13230,13230,0
|
|
20240613,175000,82569640,13230,13230,13230,13230,0
|
|
20240613,174900,82569640,13230,13230,13230,13230,0
|
|
20240613,174800,82569640,13230,13230,13230,13230,0
|
|
20240613,174700,82569640,13230,13230,13230,13230,0
|
|
20240613,174600,82569640,13230,13230,13230,13230,0
|
|
20240613,174500,82569640,13230,13230,13230,13230,0
|
|
20240613,174400,82569640,13230,13230,13230,13230,0
|
|
20240613,174300,82569640,13230,13230,13230,13230,0
|
|
20240613,174200,82569640,13230,13230,13230,13230,0
|
|
20240613,174100,82569640,13230,13230,13230,13230,0
|
|
20240613,174000,82569640,13230,13230,13230,13230,0
|
|
20240613,173900,82569640,13230,13230,13230,13230,0
|
|
20240613,173800,82569640,13230,13230,13230,13230,491
|
|
20240613,173700,82569640,13230,13230,13230,13230,0
|
|
20240613,173600,82569640,13230,13230,13230,13230,0
|
|
20240613,173500,82569640,13230,13230,13230,13230,0
|
|
20240613,173400,82569640,13230,13230,13230,13230,0
|
|
20240613,173300,82569640,13230,13230,13230,13230,0
|
|
20240613,173200,82569640,13230,13230,13230,13230,0
|
|
20240613,173100,82569640,13230,13230,13230,13230,0
|
|
20240613,173000,82569640,13230,13230,13230,13230,0
|
|
20240613,172900,82569640,13230,13230,13230,13230,0
|
|
20240613,172800,82569640,13230,13230,13230,13230,0
|
|
20240613,172700,82569640,13230,13230,13230,13230,0
|
|
20240613,172600,82569640,13230,13230,13230,13230,0
|
|
20240613,172500,82569640,13230,13230,13230,13230,0
|
|
20240613,172400,82569640,13230,13230,13230,13230,0
|
|
20240613,172300,82569640,13230,13230,13230,13230,0
|
|
20240613,172200,82569640,13230,13230,13230,13230,0
|
|
20240613,172100,82569640,13230,13230,13230,13230,0
|
|
20240613,172000,82569640,13230,13230,13230,13230,0
|
|
20240613,171900,82569640,13230,13230,13230,13230,0
|
|
20240613,171800,82569640,13230,13230,13230,13230,0
|
|
20240613,171700,82569640,13230,13230,13230,13230,0
|
|
20240613,171600,82569640,13230,13230,13230,13230,0
|
|
20240613,171500,82569640,13230,13230,13230,13230,0
|
|
20240613,171400,82569640,13230,13230,13230,13230,0
|
|
20240613,171300,82569640,13230,13230,13230,13230,0
|
|
20240613,171200,82569640,13230,13230,13230,13230,0
|
|
20240613,171100,82569640,13230,13230,13230,13230,0
|
|
20240613,171000,82569640,13230,13230,13230,13230,0
|
|
20240613,170900,82569640,13230,13230,13230,13230,0
|
|
20240613,170800,82569640,13230,13230,13230,13230,491
|
|
20240613,170700,82569640,13230,13230,13230,13230,0
|
|
20240613,170600,82569640,13230,13230,13230,13230,0
|
|
20240613,170500,82569640,13230,13230,13230,13230,0
|
|
20240613,170400,82569640,13230,13230,13230,13230,0
|
|
20240613,170300,82569640,13230,13230,13230,13230,0
|
|
20240613,170200,82569640,13230,13230,13230,13230,0
|
|
20240613,170100,82569640,13230,13230,13230,13230,0
|
|
20240613,170000,82569640,13230,13230,13230,13230,0
|
|
20240613,165900,82569640,13230,13230,13230,13230,0
|
|
20240613,165800,82569640,13230,13230,13230,13230,0
|
|
20240613,165700,82569640,13230,13230,13230,13230,0
|
|
20240613,165600,82569640,13230,13230,13230,13230,0
|
|
20240613,165500,82569640,13230,13230,13230,13230,0
|
|
20240613,165400,82569640,13230,13230,13230,13230,0
|
|
20240613,165300,82569640,13230,13230,13230,13230,0
|
|
20240613,165200,82569640,13230,13230,13230,13230,0
|
|
20240613,165100,82569640,13230,13230,13230,13230,0
|
|
20240613,165000,82569640,13230,13230,13230,13230,0
|
|
20240613,164900,82569640,13230,13230,13230,13230,0
|
|
20240613,164800,82569640,13230,13230,13230,13230,0
|
|
20240613,164700,82569640,13230,13230,13230,13230,0
|
|
20240613,164600,82569640,13230,13230,13230,13230,0
|
|
20240613,164500,82569640,13230,13230,13230,13230,0
|
|
20240613,164400,82569640,13230,13230,13230,13230,0
|
|
20240613,164300,82569640,13230,13230,13230,13230,0
|
|
20240613,164200,82569640,13230,13230,13230,13230,0
|
|
20240613,164100,82569640,13230,13230,13230,13230,0
|
|
20240613,164000,82569640,13230,13230,13230,13230,0
|
|
20240613,163900,82569640,13230,13230,13230,13230,0
|
|
20240613,163800,82569640,13230,13230,13230,13230,491
|
|
20240613,163700,82569640,13230,13230,13230,13230,0
|
|
20240613,163600,82569640,13230,13230,13230,13230,0
|
|
20240613,163500,82569640,13230,13230,13230,13230,0
|
|
20240613,163400,82569640,13230,13230,13230,13230,0
|
|
20240613,163300,82569640,13230,13230,13230,13230,0
|
|
20240613,163200,82569640,13230,13230,13230,13230,0
|
|
20240613,163100,82569640,13230,13230,13230,13230,0
|
|
20240613,163000,82569640,13230,13230,13230,13230,0
|
|
20240613,162900,82569640,13230,13230,13230,13230,0
|
|
20240613,162800,82569640,13230,13230,13230,13230,0
|
|
20240613,162700,82569640,13230,13230,13230,13230,0
|
|
20240613,162600,82569640,13230,13230,13230,13230,0
|
|
20240613,162500,82569640,13230,13230,13230,13230,0
|
|
20240613,162400,82569640,13230,13230,13230,13230,0
|
|
20240613,162300,82569640,13230,13230,13230,13230,0
|
|
20240613,162200,82569640,13230,13230,13230,13230,0
|
|
20240613,162100,82569640,13230,13230,13230,13230,0
|
|
20240613,162000,82569640,13230,13230,13230,13230,0
|
|
20240613,161900,82569640,13230,13230,13230,13230,0
|
|
20240613,161800,82569640,13230,13230,13230,13230,0
|
|
20240613,161700,82569640,13230,13230,13230,13230,0
|
|
20240613,161600,82569640,13230,13230,13230,13230,0
|
|
20240613,161500,82569640,13230,13230,13230,13230,0
|
|
20240613,161400,82569640,13230,13230,13230,13230,0
|
|
20240613,161300,82569640,13230,13230,13230,13230,0
|
|
20240613,161200,82569640,13230,13230,13230,13230,0
|
|
20240613,161100,82569640,13230,13230,13230,13230,0
|
|
20240613,161000,82569640,13230,13230,13230,13230,0
|
|
20240613,160900,82569640,13230,13230,13230,13230,0
|
|
20240613,160800,82569640,13230,13230,13230,13230,491
|
|
20240613,160700,82569640,13230,13230,13230,13230,0
|
|
20240613,160600,82569640,13230,13230,13230,13230,0
|
|
20240613,160500,82569640,13230,13230,13230,13230,0
|
|
20240613,160400,82569640,13230,13230,13230,13230,0
|
|
20240613,160300,82569640,13230,13230,13230,13230,0
|
|
20240613,160200,82569640,13230,13230,13230,13230,0
|
|
20240613,160100,82569640,13230,13230,13230,13230,0
|
|
20240613,160000,82569640,13230,13230,13230,13230,0
|
|
20240613,155900,82569640,13230,13230,13230,13230,0
|
|
20240613,155800,82569640,13230,13230,13230,13230,0
|
|
20240613,155700,82569640,13230,13230,13230,13230,0
|
|
20240613,155600,82569640,13230,13230,13230,13230,0
|
|
20240613,155500,82569640,13230,13230,13230,13230,0
|
|
20240613,155400,82569640,13230,13230,13230,13230,0
|
|
20240613,155300,82569640,13230,13230,13230,13230,0
|
|
20240613,155200,82569640,13230,13230,13230,13230,0
|
|
20240613,155100,82569640,13230,13230,13230,13230,0
|
|
20240613,155000,82569640,13230,13230,13230,13230,0
|
|
20240613,154900,82569640,13230,13230,13230,13230,0
|
|
20240613,154800,82569640,13230,13230,13230,13230,0
|
|
20240613,154700,82569640,13230,13230,13230,13230,0
|
|
20240613,154600,82569640,13230,13230,13230,13230,0
|
|
20240613,154500,82569640,13230,13230,13230,13230,0
|
|
20240613,154400,82569640,13230,13230,13230,13230,0
|
|
20240613,154300,82569640,13230,13230,13230,13230,0
|
|
20240613,154200,82569640,13230,13230,13230,13230,0
|
|
20240613,154100,82569640,13230,13230,13230,13230,0
|
|
20240613,154000,82569640,13230,13230,13230,13230,0
|
|
20240613,153900,82569640,13230,13230,13230,13230,0
|
|
20240613,153800,82569640,13230,13230,13230,13230,491
|
|
20240613,153700,82569640,13230,13230,13230,13230,0
|
|
20240613,153600,82569640,13230,13230,13230,13230,0
|
|
20240613,153500,82569640,13230,13230,13230,13230,0
|
|
20240613,153400,82569640,13230,13230,13230,13230,0
|
|
20240613,153300,82569640,13230,13230,13230,13230,0
|
|
20240613,153200,82569640,13230,13230,13230,13230,0
|
|
20240613,153100,82569640,13230,13230,13230,13230,0
|
|
20240613,153000,82569640,13230,13230,13230,13230,491
|
|
20240613,152900,76073710,13190,13190,13190,13190,0
|
|
20240613,152800,76073710,13190,13190,13190,13190,0
|
|
20240613,152700,76073710,13190,13190,13190,13190,0
|
|
20240613,152600,76073710,13190,13190,13190,13190,0
|
|
20240613,152500,76073710,13190,13190,13190,13190,0
|
|
20240613,152400,76073710,13190,13190,13190,13190,0
|
|
20240613,152300,76073710,13190,13190,13190,13190,0
|
|
20240613,152200,76073710,13190,13190,13190,13190,0
|
|
20240613,152100,76073710,13190,13190,13190,13190,0
|
|
20240613,152000,76073710,13190,13190,13190,13190,0
|
|
20240613,151900,76073710,13190,13190,13190,13190,0
|
|
20240613,151800,76073710,13190,13190,13190,13190,0
|
|
20240613,151700,76073710,13190,13190,13190,13190,0
|
|
20240613,151600,76073710,13190,13190,13190,13190,0
|
|
20240613,151500,76073710,13190,13190,13190,13190,55
|
|
20240613,151400,75348260,13190,13190,13190,13190,0
|
|
20240613,151300,75348260,13190,13190,13190,13190,0
|
|
20240613,151200,75348260,13190,13190,13190,13190,0
|
|
20240613,151100,75348260,13190,13190,13190,13190,0
|
|
20240613,151000,75348260,13190,13190,13190,13190,1
|
|
20240613,150900,75335070,13190,13190,13190,13190,0
|
|
20240613,150800,75335070,13190,13190,13190,13190,0
|
|
20240613,150700,75335070,13190,13190,13190,13190,0
|
|
20240613,150600,75335070,13190,13190,13190,13190,0
|
|
20240613,150500,75335070,13190,13190,13190,13190,0
|
|
20240613,150400,75335070,13190,13190,13190,13190,0
|
|
20240613,150300,75335070,13190,13190,13190,13190,0
|
|
20240613,150200,75335070,13190,13190,13190,13190,0
|
|
20240613,150100,75335070,13190,13190,13190,13190,1
|
|
20240613,150000,75321880,13190,13220,13220,13190,13
|
|
20240613,145900,75150380,13190,13190,13190,13190,0
|
|
20240613,145800,75150380,13190,13190,13190,13190,0
|
|
20240613,145700,75150380,13190,13190,13190,13190,5
|
|
20240613,145600,75084430,13190,13190,13190,13190,0
|
|
20240613,145500,75084430,13190,13220,13220,13190,15
|
|
20240613,145400,74886340,13220,13220,13220,13220,1
|
|
20240613,145300,74873120,13220,13220,13220,13220,0
|
|
20240613,145200,74873120,13220,13220,13220,13220,30
|
|
20240613,145100,74476520,13220,13220,13220,13220,0
|
|
20240613,145000,74476520,13220,13190,13220,13190,49
|
|
20240613,144900,73828940,13180,13180,13180,13180,0
|
|
20240613,144800,73828940,13180,13180,13180,13180,50
|
|
20240613,144700,73169940,13190,13190,13190,13190,0
|
|
20240613,144600,73169940,13190,13190,13190,13190,0
|
|
20240613,144500,73169940,13190,13190,13190,13190,50
|
|
20240613,144400,72510440,13190,13190,13190,13190,0
|
|
20240613,144300,72510440,13190,13190,13190,13190,0
|
|
20240613,144200,72510440,13190,13190,13190,13190,0
|
|
20240613,144100,72510440,13190,13190,13190,13190,2
|
|
20240613,144000,72484060,13190,13210,13210,13190,36
|
|
20240613,143900,72009190,13220,13220,13220,13220,0
|
|
20240613,143800,72009190,13220,13220,13220,13220,0
|
|
20240613,143700,72009190,13220,13220,13220,13220,0
|
|
20240613,143600,72009190,13220,13220,13220,13220,0
|
|
20240613,143500,72009190,13220,13220,13220,13220,0
|
|
20240613,143400,72009190,13220,13220,13220,13220,1
|
|
20240613,143300,71995970,13220,13220,13220,13220,0
|
|
20240613,143200,71995970,13220,13220,13220,13220,10
|
|
20240613,143100,71863770,13220,13220,13220,13220,0
|
|
20240613,143000,71863770,13220,13190,13220,13180,169
|
|
20240613,142900,69633600,13200,13210,13210,13200,2
|
|
20240613,142800,69607190,13190,13190,13190,13190,0
|
|
20240613,142700,69607190,13190,13190,13190,13190,0
|
|
20240613,142600,69607190,13190,13190,13190,13190,0
|
|
20240613,142500,69607190,13190,13190,13190,13190,0
|
|
20240613,142400,69607190,13190,13190,13190,13190,21
|
|
20240613,142300,69330200,13190,13190,13190,13190,0
|
|
20240613,142200,69330200,13190,13190,13190,13190,0
|
|
20240613,142100,69330200,13190,13190,13190,13190,10
|
|
20240613,142000,69198300,13190,13190,13190,13190,72
|
|
20240613,141900,68248620,13210,13210,13210,13210,0
|
|
20240613,141800,68248620,13210,13210,13210,13210,30
|
|
20240613,141700,67852320,13210,13210,13210,13210,0
|
|
20240613,141600,67852320,13210,13210,13210,13210,0
|
|
20240613,141500,67852320,13210,13210,13210,13210,0
|
|
20240613,141400,67852320,13210,13210,13210,13210,0
|
|
20240613,141300,67852320,13210,13210,13210,13210,0
|
|
20240613,141200,67852320,13210,13210,13210,13210,0
|
|
20240613,141100,67852320,13210,13210,13210,13210,4
|
|
20240613,141000,67799480,13210,13200,13210,13200,77
|
|
20240613,140900,66782380,13180,13180,13180,13180,0
|
|
20240613,140800,66782380,13180,13180,13180,13180,0
|
|
20240613,140700,66782380,13180,13180,13180,13180,0
|
|
20240613,140600,66782380,13180,13180,13180,13180,0
|
|
20240613,140500,66782380,13180,13180,13180,13180,0
|
|
20240613,140400,66782380,13180,13180,13180,13180,0
|
|
20240613,140300,66782380,13180,13180,13180,13180,0
|
|
20240613,140200,66782380,13180,13180,13180,13180,0
|
|
20240613,140100,66782380,13180,13180,13180,13180,5
|
|
20240613,140000,66716480,13180,13190,13190,13180,63
|
|
20240613,135900,65886130,13210,13210,13210,13210,0
|
|
20240613,135800,65886130,13210,13210,13210,13210,0
|
|
20240613,135700,65886130,13210,13210,13210,13210,0
|
|
20240613,135600,65886130,13210,13210,13210,13210,0
|
|
20240613,135500,65886130,13210,13210,13210,13210,0
|
|
20240613,135400,65886130,13210,13210,13210,13210,0
|
|
20240613,135300,65886130,13210,13210,13210,13210,0
|
|
20240613,135200,65886130,13210,13210,13210,13210,0
|
|
20240613,135100,65886130,13210,13210,13210,13210,0
|
|
20240613,135000,65886130,13210,13200,13210,13200,85
|
|
20240613,134900,64763330,13180,13180,13180,13180,0
|
|
20240613,134800,64763330,13180,13180,13180,13180,0
|
|
20240613,134700,64763330,13180,13180,13180,13180,0
|
|
20240613,134600,64763330,13180,13180,13180,13180,0
|
|
20240613,134500,64763330,13180,13180,13180,13180,0
|
|
20240613,134400,64763330,13180,13180,13180,13180,0
|
|
20240613,134300,64763330,13180,13180,13180,13180,0
|
|
20240613,134200,64763330,13180,13180,13180,13180,0
|
|
20240613,134100,64763330,13180,13180,13180,13180,0
|
|
20240613,134000,64763330,13180,13190,13190,13180,64
|
|
20240613,133900,63919800,13220,13220,13220,13220,0
|
|
20240613,133800,63919800,13220,13220,13220,13220,0
|
|
20240613,133700,63919800,13220,13220,13220,13220,0
|
|
20240613,133600,63919800,13220,13220,13220,13220,0
|
|
20240613,133500,63919800,13220,13220,13220,13220,0
|
|
20240613,133400,63919800,13220,13220,13220,13220,0
|
|
20240613,133300,63919800,13220,13220,13220,13220,0
|
|
20240613,133200,63919800,13220,13220,13220,13220,0
|
|
20240613,133100,63919800,13220,13220,13220,13220,0
|
|
20240613,133000,63919800,13220,13200,13220,13200,71
|
|
20240613,132900,62981500,13180,13180,13180,13180,0
|
|
20240613,132800,62981500,13180,13180,13180,13180,0
|
|
20240613,132700,62981500,13180,13180,13180,13180,0
|
|
20240613,132600,62981500,13180,13180,13180,13180,10
|
|
20240613,132500,62849700,13180,13180,13180,13180,0
|
|
20240613,132400,62849700,13180,13180,13180,13180,0
|
|
20240613,132300,62849700,13180,13180,13180,13180,0
|
|
20240613,132200,62849700,13180,13180,13180,13180,0
|
|
20240613,132100,62849700,13180,13180,13180,13180,0
|
|
20240613,132000,62849700,13180,13200,13200,13180,58
|
|
20240613,131900,62084810,13220,13220,13220,13220,0
|
|
20240613,131800,62084810,13220,13220,13220,13220,0
|
|
20240613,131700,62084810,13220,13220,13220,13220,0
|
|
20240613,131600,62084810,13220,13220,13220,13220,0
|
|
20240613,131500,62084810,13220,13220,13220,13220,0
|
|
20240613,131400,62084810,13220,13220,13220,13220,0
|
|
20240613,131300,62084810,13220,13220,13220,13220,0
|
|
20240613,131200,62084810,13220,13220,13220,13220,0
|
|
20240613,131100,62084810,13220,13220,13220,13220,0
|
|
20240613,131000,62084810,13220,13220,13220,13220,66
|
|
20240613,130900,61212290,13200,13200,13200,13200,0
|
|
20240613,130800,61212290,13200,13200,13200,13200,0
|
|
20240613,130700,61212290,13200,13200,13200,13200,0
|
|
20240613,130600,61212290,13200,13200,13200,13200,0
|
|
20240613,130500,61212290,13200,13200,13200,13200,0
|
|
20240613,130400,61212290,13200,13200,13200,13200,0
|
|
20240613,130300,61212290,13200,13190,13210,13190,6
|
|
20240613,130200,61133080,13180,13180,13180,13180,0
|
|
20240613,130100,61133080,13180,13180,13180,13180,0
|
|
20240613,130000,61133080,13180,13190,13190,13180,62
|
|
20240613,125900,60315870,13220,13220,13220,13220,0
|
|
20240613,125800,60315870,13220,13220,13220,13220,0
|
|
20240613,125700,60315870,13220,13220,13220,13220,0
|
|
20240613,125600,60315870,13220,13220,13220,13220,0
|
|
20240613,125500,60315870,13220,13210,13220,13210,14
|
|
20240613,125400,60130800,13220,13220,13220,13220,0
|
|
20240613,125300,60130800,13220,13220,13220,13220,0
|
|
20240613,125200,60130800,13220,13220,13220,13220,0
|
|
20240613,125100,60130800,13220,13210,13220,13210,31
|
|
20240613,125000,59720990,13220,13210,13220,13210,31
|
|
20240613,124900,59311200,13180,13180,13180,13180,0
|
|
20240613,124800,59311200,13180,13180,13180,13180,0
|
|
20240613,124700,59311200,13180,13180,13180,13180,0
|
|
20240613,124600,59311200,13180,13180,13180,13180,0
|
|
20240613,124500,59311200,13180,13180,13180,13180,0
|
|
20240613,124400,59311200,13180,13180,13180,13180,0
|
|
20240613,124300,59311200,13180,13180,13180,13180,0
|
|
20240613,124200,59311200,13180,13180,13180,13180,0
|
|
20240613,124100,59311200,13180,13180,13180,13180,0
|
|
20240613,124000,59311200,13180,13190,13190,13180,35
|
|
20240613,123900,58849890,13230,13230,13230,13230,0
|
|
20240613,123800,58849890,13230,13230,13230,13230,0
|
|
20240613,123700,58849890,13230,13230,13230,13230,0
|
|
20240613,123600,58849890,13230,13230,13230,13230,0
|
|
20240613,123500,58849890,13230,13230,13230,13230,0
|
|
20240613,123400,58849890,13230,13230,13230,13230,0
|
|
20240613,123300,58849890,13230,13230,13230,13230,0
|
|
20240613,123200,58849890,13230,13230,13230,13230,0
|
|
20240613,123100,58849890,13230,13230,13230,13230,0
|
|
20240613,123000,58849890,13230,13200,13230,13200,65
|
|
20240613,122900,57990050,13180,13180,13180,13180,0
|
|
20240613,122800,57990050,13180,13180,13180,13180,0
|
|
20240613,122700,57990050,13180,13180,13180,13180,0
|
|
20240613,122600,57990050,13180,13190,13190,13180,321
|
|
20240613,122500,53757530,13190,13190,13190,13190,0
|
|
20240613,122400,53757530,13190,13190,13190,13190,0
|
|
20240613,122300,53757530,13190,13190,13190,13190,0
|
|
20240613,122200,53757530,13190,13190,13190,13190,0
|
|
20240613,122100,53757530,13190,13190,13190,13190,0
|
|
20240613,122000,53757530,13190,13190,13190,13190,37
|
|
20240613,121900,53269500,13210,13210,13210,13210,2
|
|
20240613,121800,53243080,13230,13230,13230,13230,0
|
|
20240613,121700,53243080,13230,13230,13230,13230,0
|
|
20240613,121600,53243080,13230,13230,13230,13230,0
|
|
20240613,121500,53243080,13230,13230,13230,13230,0
|
|
20240613,121400,53243080,13230,13230,13230,13230,0
|
|
20240613,121300,53243080,13230,13230,13230,13230,0
|
|
20240613,121200,53243080,13230,13230,13230,13230,0
|
|
20240613,121100,53243080,13230,13230,13230,13230,0
|
|
20240613,121000,53243080,13230,13210,13230,13210,67
|
|
20240613,120900,52356750,13190,13190,13190,13190,0
|
|
20240613,120800,52356750,13190,13190,13190,13190,10
|
|
20240613,120700,52224850,13190,13190,13190,13190,0
|
|
20240613,120600,52224850,13190,13190,13190,13190,0
|
|
20240613,120500,52224850,13190,13190,13190,13190,0
|
|
20240613,120400,52224850,13190,13190,13190,13190,0
|
|
20240613,120300,52224850,13190,13190,13190,13190,0
|
|
20240613,120200,52224850,13190,13190,13190,13190,0
|
|
20240613,120100,52224850,13190,13190,13190,13190,0
|
|
20240613,120000,52224850,13190,13190,13190,13190,37
|
|
20240613,115900,51736820,13230,13230,13230,13230,0
|
|
20240613,115800,51736820,13230,13230,13230,13230,0
|
|
20240613,115700,51736820,13230,13230,13230,13230,0
|
|
20240613,115600,51736820,13230,13230,13230,13230,0
|
|
20240613,115500,51736820,13230,13230,13230,13230,0
|
|
20240613,115400,51736820,13230,13230,13230,13230,0
|
|
20240613,115300,51736820,13230,13230,13230,13230,0
|
|
20240613,115200,51736820,13230,13230,13230,13230,0
|
|
20240613,115100,51736820,13230,13230,13230,13230,0
|
|
20240613,115000,51736820,13230,13210,13230,13210,68
|
|
20240613,114900,50837260,13190,13190,13190,13190,0
|
|
20240613,114800,50837260,13190,13190,13190,13190,0
|
|
20240613,114700,50837260,13190,13190,13190,13190,0
|
|
20240613,114600,50837260,13190,13190,13190,13190,0
|
|
20240613,114500,50837260,13190,13190,13190,13190,0
|
|
20240613,114400,50837260,13190,13190,13190,13190,4
|
|
20240613,114300,50784500,13190,13190,13190,13190,0
|
|
20240613,114200,50784500,13190,13190,13190,13190,10
|
|
20240613,114100,50652600,13190,13190,13190,13190,0
|
|
20240613,114000,50652600,13190,13190,13190,13190,40
|
|
20240613,113900,50125000,13230,13230,13230,13230,0
|
|
20240613,113800,50125000,13230,13230,13230,13230,0
|
|
20240613,113700,50125000,13230,13230,13230,13230,0
|
|
20240613,113600,50125000,13230,13230,13230,13230,0
|
|
20240613,113500,50125000,13230,13230,13230,13230,0
|
|
20240613,113400,50125000,13230,13230,13230,13230,0
|
|
20240613,113300,50125000,13230,13230,13230,13230,0
|
|
20240613,113200,50125000,13230,13230,13230,13230,0
|
|
20240613,113100,50125000,13230,13210,13230,13210,32
|
|
20240613,113000,49701660,13230,13210,13230,13210,35
|
|
20240613,112900,49238670,13200,13200,13200,13200,0
|
|
20240613,112800,49238670,13200,13200,13200,13200,0
|
|
20240613,112700,49238670,13200,13200,13200,13200,30
|
|
20240613,112600,48842670,13200,13200,13200,13200,0
|
|
20240613,112500,48842670,13200,13200,13200,13200,4
|
|
20240613,112400,48789870,13200,13200,13200,13200,0
|
|
20240613,112300,48789870,13200,13200,13200,13200,0
|
|
20240613,112200,48789870,13200,13200,13200,13200,0
|
|
20240613,112100,48789870,13200,13200,13200,13200,0
|
|
20240613,112000,48789870,13200,13200,13200,13200,20
|
|
20240613,111900,48525870,13220,13220,13220,13220,0
|
|
20240613,111800,48525870,13220,13220,13220,13220,0
|
|
20240613,111700,48525870,13220,13220,13220,13220,0
|
|
20240613,111600,48525870,13220,13220,13220,13220,0
|
|
20240613,111500,48525870,13220,13220,13220,13220,0
|
|
20240613,111400,48525870,13220,13220,13220,13220,0
|
|
20240613,111300,48525870,13220,13220,13220,13220,0
|
|
20240613,111200,48525870,13220,13220,13220,13220,0
|
|
20240613,111100,48525870,13220,13220,13220,13220,0
|
|
20240613,111000,48525870,13220,13220,13220,13220,71
|
|
20240613,110900,47587250,13190,13190,13190,13190,0
|
|
20240613,110800,47587250,13190,13190,13190,13190,0
|
|
20240613,110700,47587250,13190,13190,13190,13190,0
|
|
20240613,110600,47587250,13190,13190,13190,13190,0
|
|
20240613,110500,47587250,13190,13190,13190,13190,0
|
|
20240613,110400,47587250,13190,13190,13190,13190,0
|
|
20240613,110300,47587250,13190,13190,13190,13190,0
|
|
20240613,110200,47587250,13190,13190,13190,13190,0
|
|
20240613,110100,47587250,13190,13190,13190,13190,0
|
|
20240613,110000,47587250,13190,13190,13190,13190,40
|
|
20240613,105900,47059650,13230,13230,13230,13230,0
|
|
20240613,105800,47059650,13230,13230,13230,13230,0
|
|
20240613,105700,47059650,13230,13230,13230,13230,0
|
|
20240613,105600,47059650,13230,13230,13230,13230,0
|
|
20240613,105500,47059650,13230,13230,13230,13230,0
|
|
20240613,105400,47059650,13230,13230,13230,13230,0
|
|
20240613,105300,47059650,13230,13230,13230,13230,0
|
|
20240613,105200,47059650,13230,13230,13230,13230,0
|
|
20240613,105100,47059650,13230,13230,13230,13230,0
|
|
20240613,105000,47059650,13230,13210,13230,13210,79
|
|
20240613,104900,46014580,13190,13190,13190,13190,0
|
|
20240613,104800,46014580,13190,13190,13190,13190,0
|
|
20240613,104700,46014580,13190,13190,13190,13190,0
|
|
20240613,104600,46014580,13190,13190,13190,13190,0
|
|
20240613,104500,46014580,13190,13190,13190,13190,7
|
|
20240613,104400,45922250,13190,13190,13190,13190,0
|
|
20240613,104300,45922250,13190,13200,13200,13170,579
|
|
20240613,104200,38291760,13210,13210,13210,13210,0
|
|
20240613,104100,38291760,13210,13210,13210,13210,0
|
|
20240613,104000,38291760,13210,13210,13210,13210,13
|
|
20240613,103900,38120030,13230,13230,13230,13230,0
|
|
20240613,103800,38120030,13230,13230,13230,13230,0
|
|
20240613,103700,38120030,13230,13230,13230,13230,0
|
|
20240613,103600,38120030,13230,13230,13230,13230,0
|
|
20240613,103500,38120030,13230,13230,13230,13230,0
|
|
20240613,103400,38120030,13230,13230,13230,13230,0
|
|
20240613,103300,38120030,13230,13230,13230,13230,67
|
|
20240613,103200,37233620,13240,13230,13240,13230,2
|
|
20240613,103100,37207150,13230,13220,13230,13220,9
|
|
20240613,103000,37088090,13240,13180,13240,13180,34
|
|
20240613,102900,36639330,13200,13200,13200,13200,0
|
|
20240613,102800,36639330,13200,13200,13200,13200,0
|
|
20240613,102700,36639330,13200,13200,13200,13200,0
|
|
20240613,102600,36639330,13200,13200,13200,13200,0
|
|
20240613,102500,36639330,13200,13200,13200,13200,0
|
|
20240613,102400,36639330,13200,13190,13200,13160,898
|
|
20240613,102300,24813020,13200,13200,13200,13200,0
|
|
20240613,102200,24813020,13200,13200,13200,13200,0
|
|
20240613,102100,24813020,13200,13200,13200,13200,1
|
|
20240613,102000,24799820,13200,13210,13210,13200,18
|
|
20240613,101900,24562210,13220,13200,13220,13190,508
|
|
20240613,101800,17857660,13220,13220,13220,13220,13
|
|
20240613,101700,17685800,13220,13220,13220,13220,0
|
|
20240613,101600,17685800,13220,13220,13220,13220,0
|
|
20240613,101500,17685800,13220,13220,13220,13220,0
|
|
20240613,101400,17685800,13220,13220,13220,13220,0
|
|
20240613,101300,17685800,13220,13220,13220,13220,0
|
|
20240613,101200,17685800,13220,13220,13220,13220,0
|
|
20240613,101100,17685800,13220,13220,13220,13220,0
|
|
20240613,101000,17685800,13220,13220,13220,13200,195
|
|
20240613,100900,15110880,13230,13230,13230,13230,0
|
|
20240613,100800,15110880,13230,13230,13230,13230,0
|
|
20240613,100700,15110880,13230,13230,13230,13230,0
|
|
20240613,100600,15110880,13230,13230,13230,13230,0
|
|
20240613,100500,15110880,13230,13230,13230,13230,0
|
|
20240613,100400,15110880,13230,13230,13230,13230,49
|
|
20240613,100300,14462610,13240,13240,13240,13240,621
|
|
20240613,100200,6240570,13240,13240,13240,13240,0
|
|
20240613,100100,6240570,13240,13240,13240,13240,0
|
|
20240613,100000,6240570,13240,13240,13240,13240,37
|
|
20240613,095900,5750690,13250,13250,13250,13250,0
|
|
20240613,095800,5750690,13250,13250,13250,13250,0
|
|
20240613,095700,5750690,13250,13250,13250,13250,0
|
|
20240613,095600,5750690,13250,13250,13250,13250,0
|
|
20240613,095500,5750690,13250,13250,13250,13250,40
|
|
20240613,095400,5220690,13250,13250,13250,13250,0
|
|
20240613,095300,5220690,13250,13250,13250,13250,0
|
|
20240613,095200,5220690,13250,13250,13250,13250,0
|
|
20240613,095100,5220690,13250,13250,13250,13250,20
|
|
20240613,095000,4955690,13250,13240,13250,13240,17
|
|
20240613,094900,4730530,13240,13240,13240,13240,0
|
|
20240613,094800,4730530,13240,13240,13240,13240,0
|
|
20240613,094700,4730530,13240,13240,13240,13240,0
|
|
20240613,094600,4730530,13240,13240,13240,13240,0
|
|
20240613,094500,4730530,13240,13240,13240,13240,0
|
|
20240613,094400,4730530,13240,13240,13240,13240,0
|
|
20240613,094300,4730530,13240,13240,13240,13240,0
|
|
20240613,094200,4730530,13240,13240,13240,13240,0
|
|
20240613,094100,4730530,13240,13240,13240,13240,23
|
|
20240613,094000,4426010,13240,13240,13240,13240,22
|
|
20240613,093900,4134730,13260,13260,13260,13260,0
|
|
20240613,093800,4134730,13260,13260,13260,13260,0
|
|
20240613,093700,4134730,13260,13260,13260,13260,0
|
|
20240613,093600,4134730,13260,13260,13260,13260,0
|
|
20240613,093500,4134730,13260,13260,13260,13260,0
|
|
20240613,093400,4134730,13260,13260,13260,13260,0
|
|
20240613,093300,4134730,13260,13260,13260,13260,0
|
|
20240613,093200,4134730,13260,13250,13260,13250,17
|
|
20240613,093100,3909330,13260,13260,13260,13260,88
|
|
20240613,093000,2742450,13260,13260,13260,13260,12
|
|
20240613,092900,2583330,13250,13250,13250,13250,0
|
|
20240613,092800,2583330,13250,13250,13250,13250,7
|
|
20240613,092700,2490580,13250,13250,13250,13250,0
|
|
20240613,092600,2490580,13250,13250,13250,13250,0
|
|
20240613,092500,2490580,13250,13250,13250,13250,0
|
|
20240613,092400,2490580,13250,13250,13250,13250,0
|
|
20240613,092300,2490580,13250,13250,13250,13250,0
|
|
20240613,092200,2490580,13250,13250,13250,13250,9
|
|
20240613,092100,2371330,13240,13240,13240,13240,7
|
|
20240613,092000,2278650,13240,13250,13250,13240,21
|
|
20240613,091900,2000510,13250,13250,13250,13250,0
|
|
20240613,091800,2000510,13250,13250,13250,13250,22
|
|
20240613,091700,1709010,13260,13260,13260,13260,0
|
|
20240613,091600,1709010,13260,13260,13260,13260,0
|
|
20240613,091500,1709010,13260,13260,13260,13250,20
|
|
20240613,091400,1443980,13240,13240,13240,13240,0
|
|
20240613,091300,1443980,13240,13240,13240,13240,0
|
|
20240613,091200,1443980,13240,13240,13240,13240,0
|
|
20240613,091100,1443980,13240,13240,13240,13240,0
|
|
20240613,091000,1443980,13240,13240,13240,13240,1
|
|
20240613,090900,1430740,13240,13240,13240,13240,50
|
|
20240613,090800,768740,13250,13250,13250,13250,1
|
|
20240613,090700,755490,13250,13250,13250,13250,45
|
|
20240613,090600,159240,13270,13270,13270,13270,0
|
|
20240613,090500,159240,13270,13270,13270,13270,0
|
|
20240613,090400,159240,13270,13270,13270,13270,0
|
|
20240613,090300,159240,13270,13270,13270,13270,0
|
|
20240613,090200,159240,13270,13270,13270,13270,0
|
|
20240613,090100,159240,13270,13270,13270,13270,0
|
|
20240613,090000,159240,13270,13270,13270,13270,12
|