581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,183800,82865520,13250,13250,13250,13250,210
|
|
20240620,183700,82865520,13250,13250,13250,13250,0
|
|
20240620,183600,82865520,13250,13250,13250,13250,0
|
|
20240620,183500,82865520,13250,13250,13250,13250,0
|
|
20240620,183400,82865520,13250,13250,13250,13250,0
|
|
20240620,183300,82865520,13250,13250,13250,13250,0
|
|
20240620,183200,82865520,13250,13250,13250,13250,0
|
|
20240620,183100,82865520,13250,13250,13250,13250,0
|
|
20240620,183000,82865520,13250,13250,13250,13250,0
|
|
20240620,182900,82865520,13250,13250,13250,13250,0
|
|
20240620,182800,82865520,13250,13250,13250,13250,0
|
|
20240620,182700,82865520,13250,13250,13250,13250,0
|
|
20240620,182600,82865520,13250,13250,13250,13250,0
|
|
20240620,182500,82865520,13250,13250,13250,13250,0
|
|
20240620,182400,82865520,13250,13250,13250,13250,0
|
|
20240620,182300,82865520,13250,13250,13250,13250,0
|
|
20240620,182200,82865520,13250,13250,13250,13250,0
|
|
20240620,182100,82865520,13250,13250,13250,13250,0
|
|
20240620,182000,82865520,13250,13250,13250,13250,0
|
|
20240620,181900,82865520,13250,13250,13250,13250,0
|
|
20240620,181800,82865520,13250,13250,13250,13250,0
|
|
20240620,181700,82865520,13250,13250,13250,13250,0
|
|
20240620,181600,82865520,13250,13250,13250,13250,0
|
|
20240620,181500,82865520,13250,13250,13250,13250,0
|
|
20240620,181400,82865520,13250,13250,13250,13250,0
|
|
20240620,181300,82865520,13250,13250,13250,13250,0
|
|
20240620,181200,82865520,13250,13250,13250,13250,0
|
|
20240620,181100,82865520,13250,13250,13250,13250,0
|
|
20240620,181000,82865520,13250,13250,13250,13250,0
|
|
20240620,180900,82865520,13250,13250,13250,13250,0
|
|
20240620,180800,82865520,13250,13250,13250,13250,210
|
|
20240620,180700,82865520,13250,13250,13250,13250,0
|
|
20240620,180600,82865520,13250,13250,13250,13250,0
|
|
20240620,180500,82865520,13250,13250,13250,13250,0
|
|
20240620,180400,82865520,13250,13250,13250,13250,0
|
|
20240620,180300,82865520,13250,13250,13250,13250,0
|
|
20240620,180200,82865520,13250,13250,13250,13250,0
|
|
20240620,180100,82865520,13250,13250,13250,13250,0
|
|
20240620,180000,82865520,13250,13250,13250,13250,0
|
|
20240620,175900,82865520,13250,13250,13250,13250,0
|
|
20240620,175800,82865520,13250,13250,13250,13250,0
|
|
20240620,175700,82865520,13250,13250,13250,13250,0
|
|
20240620,175600,82865520,13250,13250,13250,13250,0
|
|
20240620,175500,82865520,13250,13250,13250,13250,0
|
|
20240620,175400,82865520,13250,13250,13250,13250,0
|
|
20240620,175300,82865520,13250,13250,13250,13250,0
|
|
20240620,175200,82865520,13250,13250,13250,13250,0
|
|
20240620,175100,82865520,13250,13250,13250,13250,0
|
|
20240620,175000,82865520,13250,13250,13250,13250,0
|
|
20240620,174900,82865520,13250,13250,13250,13250,0
|
|
20240620,174800,82865520,13250,13250,13250,13250,0
|
|
20240620,174700,82865520,13250,13250,13250,13250,0
|
|
20240620,174600,82865520,13250,13250,13250,13250,0
|
|
20240620,174500,82865520,13250,13250,13250,13250,0
|
|
20240620,174400,82865520,13250,13250,13250,13250,0
|
|
20240620,174300,82865520,13250,13250,13250,13250,0
|
|
20240620,174200,82865520,13250,13250,13250,13250,0
|
|
20240620,174100,82865520,13250,13250,13250,13250,0
|
|
20240620,174000,82865520,13250,13250,13250,13250,0
|
|
20240620,173900,82865520,13250,13250,13250,13250,0
|
|
20240620,173800,82865520,13250,13250,13250,13250,210
|
|
20240620,173700,82865520,13250,13250,13250,13250,0
|
|
20240620,173600,82865520,13250,13250,13250,13250,0
|
|
20240620,173500,82865520,13250,13250,13250,13250,0
|
|
20240620,173400,82865520,13250,13250,13250,13250,0
|
|
20240620,173300,82865520,13250,13250,13250,13250,0
|
|
20240620,173200,82865520,13250,13250,13250,13250,0
|
|
20240620,173100,82865520,13250,13250,13250,13250,0
|
|
20240620,173000,82865520,13250,13250,13250,13250,0
|
|
20240620,172900,82865520,13250,13250,13250,13250,0
|
|
20240620,172800,82865520,13250,13250,13250,13250,0
|
|
20240620,172700,82865520,13250,13250,13250,13250,0
|
|
20240620,172600,82865520,13250,13250,13250,13250,0
|
|
20240620,172500,82865520,13250,13250,13250,13250,0
|
|
20240620,172400,82865520,13250,13250,13250,13250,0
|
|
20240620,172300,82865520,13250,13250,13250,13250,0
|
|
20240620,172200,82865520,13250,13250,13250,13250,0
|
|
20240620,172100,82865520,13250,13250,13250,13250,0
|
|
20240620,172000,82865520,13250,13250,13250,13250,0
|
|
20240620,171900,82865520,13250,13250,13250,13250,0
|
|
20240620,171800,82865520,13250,13250,13250,13250,0
|
|
20240620,171700,82865520,13250,13250,13250,13250,0
|
|
20240620,171600,82865520,13250,13250,13250,13250,0
|
|
20240620,171500,82865520,13250,13250,13250,13250,0
|
|
20240620,171400,82865520,13250,13250,13250,13250,0
|
|
20240620,171300,82865520,13250,13250,13250,13250,0
|
|
20240620,171200,82865520,13250,13250,13250,13250,0
|
|
20240620,171100,82865520,13250,13250,13250,13250,0
|
|
20240620,171000,82865520,13250,13250,13250,13250,0
|
|
20240620,170900,82865520,13250,13250,13250,13250,0
|
|
20240620,170800,82865520,13250,13250,13250,13250,210
|
|
20240620,170700,82865520,13250,13250,13250,13250,0
|
|
20240620,170600,82865520,13250,13250,13250,13250,0
|
|
20240620,170500,82865520,13250,13250,13250,13250,0
|
|
20240620,170400,82865520,13250,13250,13250,13250,0
|
|
20240620,170300,82865520,13250,13250,13250,13250,0
|
|
20240620,170200,82865520,13250,13250,13250,13250,0
|
|
20240620,170100,82865520,13250,13250,13250,13250,0
|
|
20240620,170000,82865520,13250,13250,13250,13250,0
|
|
20240620,165900,82865520,13250,13250,13250,13250,0
|
|
20240620,165800,82865520,13250,13250,13250,13250,0
|
|
20240620,165700,82865520,13250,13250,13250,13250,0
|
|
20240620,165600,82865520,13250,13250,13250,13250,0
|
|
20240620,165500,82865520,13250,13250,13250,13250,0
|
|
20240620,165400,82865520,13250,13250,13250,13250,0
|
|
20240620,165300,82865520,13250,13250,13250,13250,0
|
|
20240620,165200,82865520,13250,13250,13250,13250,0
|
|
20240620,165100,82865520,13250,13250,13250,13250,0
|
|
20240620,165000,82865520,13250,13250,13250,13250,0
|
|
20240620,164900,82865520,13250,13250,13250,13250,0
|
|
20240620,164800,82865520,13250,13250,13250,13250,0
|
|
20240620,164700,82865520,13250,13250,13250,13250,0
|
|
20240620,164600,82865520,13250,13250,13250,13250,0
|
|
20240620,164500,82865520,13250,13250,13250,13250,0
|
|
20240620,164400,82865520,13250,13250,13250,13250,0
|
|
20240620,164300,82865520,13250,13250,13250,13250,0
|
|
20240620,164200,82865520,13250,13250,13250,13250,0
|
|
20240620,164100,82865520,13250,13250,13250,13250,0
|
|
20240620,164000,82865520,13250,13250,13250,13250,0
|
|
20240620,163900,82865520,13250,13250,13250,13250,0
|
|
20240620,163800,82865520,13250,13250,13250,13250,210
|
|
20240620,163700,82865520,13250,13250,13250,13250,0
|
|
20240620,163600,82865520,13250,13250,13250,13250,0
|
|
20240620,163500,82865520,13250,13250,13250,13250,0
|
|
20240620,163400,82865520,13250,13250,13250,13250,0
|
|
20240620,163300,82865520,13250,13250,13250,13250,0
|
|
20240620,163200,82865520,13250,13250,13250,13250,0
|
|
20240620,163100,82865520,13250,13250,13250,13250,0
|
|
20240620,163000,82865520,13250,13250,13250,13250,0
|
|
20240620,162900,82865520,13250,13250,13250,13250,0
|
|
20240620,162800,82865520,13250,13250,13250,13250,0
|
|
20240620,162700,82865520,13250,13250,13250,13250,0
|
|
20240620,162600,82865520,13250,13250,13250,13250,0
|
|
20240620,162500,82865520,13250,13250,13250,13250,0
|
|
20240620,162400,82865520,13250,13250,13250,13250,0
|
|
20240620,162300,82865520,13250,13250,13250,13250,0
|
|
20240620,162200,82865520,13250,13250,13250,13250,0
|
|
20240620,162100,82865520,13250,13250,13250,13250,0
|
|
20240620,162000,82865520,13250,13250,13250,13250,0
|
|
20240620,161900,82865520,13250,13250,13250,13250,0
|
|
20240620,161800,82865520,13250,13250,13250,13250,0
|
|
20240620,161700,82865520,13250,13250,13250,13250,0
|
|
20240620,161600,82865520,13250,13250,13250,13250,0
|
|
20240620,161500,82865520,13250,13250,13250,13250,0
|
|
20240620,161400,82865520,13250,13250,13250,13250,0
|
|
20240620,161300,82865520,13250,13250,13250,13250,0
|
|
20240620,161200,82865520,13250,13250,13250,13250,0
|
|
20240620,161100,82865520,13250,13250,13250,13250,0
|
|
20240620,161000,82865520,13250,13250,13250,13250,0
|
|
20240620,160900,82865520,13250,13250,13250,13250,0
|
|
20240620,160800,82865520,13250,13250,13250,13250,210
|
|
20240620,160700,82865520,13250,13250,13250,13250,0
|
|
20240620,160600,82865520,13250,13250,13250,13250,0
|
|
20240620,160500,82865520,13250,13250,13250,13250,0
|
|
20240620,160400,82865520,13250,13250,13250,13250,0
|
|
20240620,160300,82865520,13250,13250,13250,13250,0
|
|
20240620,160200,82865520,13250,13250,13250,13250,0
|
|
20240620,160100,82865520,13250,13250,13250,13250,0
|
|
20240620,160000,82865520,13250,13250,13250,13250,0
|
|
20240620,155900,82865520,13250,13250,13250,13250,0
|
|
20240620,155800,82865520,13250,13250,13250,13250,0
|
|
20240620,155700,82865520,13250,13250,13250,13250,0
|
|
20240620,155600,82865520,13250,13250,13250,13250,0
|
|
20240620,155500,82865520,13250,13250,13250,13250,0
|
|
20240620,155400,82865520,13250,13250,13250,13250,0
|
|
20240620,155300,82865520,13250,13250,13250,13250,0
|
|
20240620,155200,82865520,13250,13250,13250,13250,0
|
|
20240620,155100,82865520,13250,13250,13250,13250,0
|
|
20240620,155000,82865520,13250,13250,13250,13250,0
|
|
20240620,154900,82865520,13250,13250,13250,13250,0
|
|
20240620,154800,82865520,13250,13250,13250,13250,0
|
|
20240620,154700,82865520,13250,13250,13250,13250,0
|
|
20240620,154600,82865520,13250,13250,13250,13250,0
|
|
20240620,154500,82865520,13250,13250,13250,13250,0
|
|
20240620,154400,82865520,13250,13250,13250,13250,0
|
|
20240620,154300,82865520,13250,13250,13250,13250,0
|
|
20240620,154200,82865520,13250,13250,13250,13250,0
|
|
20240620,154100,82865520,13250,13250,13250,13250,0
|
|
20240620,154000,82865520,13250,13250,13250,13250,0
|
|
20240620,153900,82865520,13250,13250,13250,13250,0
|
|
20240620,153800,82865520,13250,13250,13250,13250,210
|
|
20240620,153700,82865520,13250,13250,13250,13250,0
|
|
20240620,153600,82865520,13250,13250,13250,13250,0
|
|
20240620,153500,82865520,13250,13250,13250,13250,0
|
|
20240620,153400,82865520,13250,13250,13250,13250,0
|
|
20240620,153300,82865520,13250,13250,13250,13250,0
|
|
20240620,153200,82865520,13250,13250,13250,13250,0
|
|
20240620,153100,82865520,13250,13250,13250,13250,0
|
|
20240620,153000,82865520,13250,13250,13250,13250,210
|
|
20240620,152900,80083020,13370,13370,13370,13370,0
|
|
20240620,152800,80083020,13370,13370,13370,13370,0
|
|
20240620,152700,80083020,13370,13370,13370,13370,0
|
|
20240620,152600,80083020,13370,13370,13370,13370,0
|
|
20240620,152500,80083020,13370,13370,13370,13370,0
|
|
20240620,152400,80083020,13370,13370,13370,13370,0
|
|
20240620,152300,80083020,13370,13370,13370,13370,0
|
|
20240620,152200,80083020,13370,13370,13370,13370,0
|
|
20240620,152100,80083020,13370,13370,13370,13370,0
|
|
20240620,152000,80083020,13370,13370,13370,13370,0
|
|
20240620,151900,80083020,13370,13370,13370,13370,14
|
|
20240620,151800,79895840,13370,13370,13370,13370,0
|
|
20240620,151700,79895840,13370,13370,13370,13370,1
|
|
20240620,151600,79882470,13370,13380,13380,13370,18
|
|
20240620,151500,79641730,13380,13380,13380,13380,15
|
|
20240620,151400,79441030,13370,13380,13380,13370,15
|
|
20240620,151300,79240390,13380,13370,13380,13370,19
|
|
20240620,151200,78986180,13380,13370,13380,13370,8
|
|
20240620,151100,78879160,13360,13360,13360,13360,5
|
|
20240620,151000,78812360,13370,13310,13370,13310,12
|
|
20240620,150900,78651980,13370,13370,13370,13370,11
|
|
20240620,150800,78504910,13370,13370,13370,13370,11
|
|
20240620,150700,78357840,13370,13360,13370,13360,23
|
|
20240620,150600,78050460,13360,13360,13360,13360,8
|
|
20240620,150500,77943580,13360,13360,13360,13360,11
|
|
20240620,150400,77796620,13360,13360,13360,13360,20
|
|
20240620,150300,77529420,13360,13360,13360,13360,14
|
|
20240620,150200,77342380,13350,13350,13350,13350,8
|
|
20240620,150100,77235580,13350,13350,13350,13350,11
|
|
20240620,150000,77088730,13350,13350,13350,13350,11
|
|
20240620,145900,76941880,13350,13350,13350,13350,25
|
|
20240620,145800,76608130,13350,13350,13350,13350,11
|
|
20240620,145700,76461280,13350,13350,13350,13350,18
|
|
20240620,145600,76220980,13350,13350,13350,13350,25
|
|
20240620,145500,75887230,13350,13350,13350,13350,18
|
|
20240620,145400,75646930,13350,13350,13350,13350,11
|
|
20240620,145300,75500080,13350,13350,13350,13350,19
|
|
20240620,145200,75246430,13350,13350,13350,13350,18
|
|
20240620,145100,75006130,13350,13350,13350,13350,18
|
|
20240620,145000,74765830,13350,13350,13350,13350,19
|
|
20240620,144900,74512180,13350,13350,13350,13350,18
|
|
20240620,144800,74271880,13350,13350,13350,13350,19
|
|
20240620,144700,74018230,13350,13350,13350,13350,10
|
|
20240620,144600,73884730,13340,13340,13340,13340,22
|
|
20240620,144500,73591250,13340,13340,13340,13340,31
|
|
20240620,144400,73177710,13340,13340,13340,13340,30
|
|
20240620,144300,72777510,13320,13320,13320,13320,16
|
|
20240620,144200,72564390,13320,13320,13340,13320,33
|
|
20240620,144100,72124790,13320,13320,13320,13320,11
|
|
20240620,144000,71978270,13320,13340,13340,13320,26
|
|
20240620,143900,71631730,13300,13300,13300,13300,18
|
|
20240620,143800,71392330,13300,13300,13300,13300,19
|
|
20240620,143700,71139630,13290,13290,13290,13290,21
|
|
20240620,143600,70860540,13280,13280,13280,13280,8
|
|
20240620,143500,70754300,13270,13350,13350,13270,59
|
|
20240620,143400,69969920,13280,13350,13350,13280,12
|
|
20240620,143300,69809790,13280,13350,13350,13280,13
|
|
20240620,143200,69636350,13350,13350,13350,13350,18
|
|
20240620,143100,69396050,13350,13350,13350,13350,19
|
|
20240620,143000,69142400,13350,13350,13350,13350,26
|
|
20240620,142900,68795300,13350,13340,13350,13340,19
|
|
20240620,142800,68541730,13340,13340,13340,13340,11
|
|
20240620,142700,68394990,13340,13340,13340,13340,18
|
|
20240620,142600,68154870,13340,13340,13340,13340,18
|
|
20240620,142500,67914750,13320,13300,13320,13300,17
|
|
20240620,142400,67688530,13310,13340,13340,13310,155
|
|
20240620,142300,65624940,13340,13340,13340,13340,19
|
|
20240620,142200,65371480,13340,13340,13340,13340,10
|
|
20240620,142100,65238080,13340,13340,13340,13340,24
|
|
20240620,142000,64917920,13330,13330,13330,13330,24
|
|
20240620,141900,64598000,13330,13330,13330,13320,19
|
|
20240620,141800,64344780,13330,13320,13330,13320,22
|
|
20240620,141700,64051630,13300,13300,13300,13300,6
|
|
20240620,141600,63971830,13280,13320,13320,13280,16
|
|
20240620,141500,63758910,13280,13320,13320,13280,47
|
|
20240620,141400,63134310,13320,13320,13320,13320,18
|
|
20240620,141300,62894550,13320,13320,13320,13320,19
|
|
20240620,141200,62641470,13330,13330,13330,13330,17
|
|
20240620,141100,62414860,13330,13330,13330,13330,19
|
|
20240620,141000,62161590,13330,13330,13330,13330,19
|
|
20240620,140900,61908320,13330,13330,13330,13330,11
|
|
20240620,140800,61761690,13330,13330,13330,13330,25
|
|
20240620,140700,61428440,13320,13320,13320,13320,19
|
|
20240620,140600,61175360,13320,13320,13320,13320,18
|
|
20240620,140500,60935600,13320,13310,13320,13300,24
|
|
20240620,140400,60616090,13310,13300,13310,13300,24
|
|
20240620,140300,60296780,13300,13300,13300,13300,11
|
|
20240620,140200,60150480,13300,13290,13300,13290,32
|
|
20240620,140100,59725020,13290,13280,13290,13280,972
|
|
20240620,140000,46807450,13270,13270,13270,13270,2
|
|
20240620,135900,46780910,13270,13270,13280,13270,26
|
|
20240620,135800,46435810,13270,13260,13270,13260,20
|
|
20240620,135700,46170530,13240,13240,13240,13240,9
|
|
20240620,135600,46051370,13250,13250,13250,13250,10
|
|
20240620,135500,45918870,13230,13260,13260,13230,33
|
|
20240620,135400,45481730,13250,13250,13250,13250,9
|
|
20240620,135300,45362480,13250,13280,13280,13250,24
|
|
20240620,135200,45043910,13270,13270,13280,13270,27
|
|
20240620,135100,44685610,13270,13250,13270,13250,11
|
|
20240620,135000,44539840,13260,13260,13260,13260,11
|
|
20240620,134900,44393980,13270,13260,13270,13260,29
|
|
20240620,134800,44009340,13260,13240,13260,13240,18
|
|
20240620,134700,43770780,13240,13240,13250,13240,27
|
|
20240620,134600,43413120,13250,13240,13250,13240,11
|
|
20240620,134500,43267460,13240,13210,13240,13210,34
|
|
20240620,134400,42817800,13240,13240,13240,13240,23
|
|
20240620,134300,42513280,13240,13230,13240,13230,18
|
|
20240620,134200,42275130,13220,13210,13220,13210,15
|
|
20240620,134100,42076890,13210,13220,13220,13200,33
|
|
20240620,134000,41640810,13220,13190,13220,13190,13
|
|
20240620,133900,41469140,13180,13170,13180,13170,13
|
|
20240620,133800,41297860,13170,13170,13170,13170,11
|
|
20240620,133700,41152990,13160,13160,13160,13160,0
|
|
20240620,133600,41152990,13160,13160,13160,13160,0
|
|
20240620,133500,41152990,13160,13190,13190,13160,52
|
|
20240620,133400,40467970,13200,13200,13200,13200,1
|
|
20240620,133300,40454770,13190,13190,13190,13190,0
|
|
20240620,133200,40454770,13190,13200,13200,13190,21
|
|
20240620,133100,40177710,13200,13200,13200,13200,0
|
|
20240620,133000,40177710,13200,13200,13200,13200,6
|
|
20240620,132900,40098510,13190,13200,13200,13190,10
|
|
20240620,132800,39966570,13200,13200,13200,13200,4
|
|
20240620,132700,39913770,13200,13200,13200,13200,8
|
|
20240620,132600,39808170,13190,13210,13210,13190,20
|
|
20240620,132500,39544130,13190,13170,13190,13170,17
|
|
20240620,132400,39320120,13170,13170,13170,13170,0
|
|
20240620,132300,39320120,13170,13160,13170,13160,13
|
|
20240620,132200,39148970,13170,13170,13170,13170,8
|
|
20240620,132100,39043610,13160,13160,13160,13160,0
|
|
20240620,132000,39043610,13160,13160,13160,13160,13
|
|
20240620,131900,38872530,13160,13160,13160,13160,0
|
|
20240620,131800,38872530,13160,13160,13160,13160,9
|
|
20240620,131700,38754090,13160,13160,13160,13160,11
|
|
20240620,131600,38609330,13170,13170,13170,13170,7
|
|
20240620,131500,38517140,13170,13200,13200,13170,27
|
|
20240620,131400,38161290,13200,13200,13200,13200,13
|
|
20240620,131300,37989690,13200,13200,13200,13200,2
|
|
20240620,131200,37963290,13200,13200,13200,13200,5
|
|
20240620,131100,37897290,13200,13200,13200,13200,11
|
|
20240620,131000,37752090,13200,13200,13200,13200,0
|
|
20240620,130900,37752090,13200,13210,13210,13200,22
|
|
20240620,130800,37461560,13200,13200,13200,13200,13
|
|
20240620,130700,37289960,13200,13200,13200,13200,8
|
|
20240620,130600,37184360,13210,13210,13210,13210,15
|
|
20240620,130500,36986210,13190,13190,13190,13190,11
|
|
20240620,130400,36841120,13170,13170,13170,13170,2
|
|
20240620,130300,36814780,13170,13160,13170,13160,15
|
|
20240620,130200,36617300,13160,13160,13160,13160,13
|
|
20240620,130100,36446220,13160,13160,13160,13160,9
|
|
20240620,130000,36327780,13170,13160,13170,13160,3
|
|
20240620,125900,36288290,13150,13130,13150,13130,19
|
|
20240620,125800,36038720,13130,13130,13130,13130,0
|
|
20240620,125700,36038720,13130,13130,13130,13130,8
|
|
20240620,125600,35933680,13130,13130,13130,13130,13
|
|
20240620,125500,35762990,13140,13140,13140,13140,35
|
|
20240620,125400,35303090,13140,13140,13140,13140,6
|
|
20240620,125300,35224250,13140,13140,13140,13140,11
|
|
20240620,125200,35079710,13140,13140,13140,13140,0
|
|
20240620,125100,35079710,13140,13140,13140,13140,9
|
|
20240620,125000,34961450,13140,13140,13140,13140,19
|
|
20240620,124900,34711790,13140,13140,13140,13140,0
|
|
20240620,124800,34711790,13140,13140,13140,13140,8
|
|
20240620,124700,34606670,13140,13150,13150,13140,7
|
|
20240620,124600,34514680,13160,13160,13160,13160,0
|
|
20240620,124500,34514680,13160,13150,13170,13150,12
|
|
20240620,124400,34356760,13140,13140,13140,13140,12
|
|
20240620,124300,34199080,13140,13140,13140,13140,9
|
|
20240620,124200,34080820,13140,13140,13140,13140,1
|
|
20240620,124100,34067680,13140,13140,13140,13140,6
|
|
20240620,124000,33988840,13140,13140,13140,13140,14
|
|
20240620,123900,33804880,13140,13140,13140,13140,0
|
|
20240620,123800,33804880,13140,13140,13140,13140,6
|
|
20240620,123700,33726040,13140,13140,13140,13140,14
|
|
20240620,123600,33542080,13140,13140,13140,13140,0
|
|
20240620,123500,33542080,13140,13140,13140,13140,18
|
|
20240620,123400,33305560,13140,13140,13140,13140,14
|
|
20240620,123300,33121600,13140,13140,13140,13140,0
|
|
20240620,123200,33121600,13140,13140,13140,13140,6
|
|
20240620,123100,33042760,13140,13140,13140,13140,14
|
|
20240620,123000,32858800,13140,13140,13140,13140,0
|
|
20240620,122900,32858800,13140,13140,13140,13140,6
|
|
20240620,122800,32779960,13140,13140,13140,13140,13
|
|
20240620,122700,32609140,13150,13150,13150,13150,2
|
|
20240620,122600,32582840,13150,13150,13150,13150,3
|
|
20240620,122500,32543390,13150,13150,13160,13150,16
|
|
20240620,122400,32332960,13150,13150,13150,13150,0
|
|
20240620,122300,32332960,13150,13150,13150,13150,0
|
|
20240620,122200,32332960,13150,13150,13150,13150,18
|
|
20240620,122100,32096260,13150,13150,13150,13150,0
|
|
20240620,122000,32096260,13150,13150,13150,13150,0
|
|
20240620,121900,32096260,13150,13150,13150,13150,19
|
|
20240620,121800,31846410,13150,13150,13150,13150,0
|
|
20240620,121700,31846410,13150,13150,13150,13150,2
|
|
20240620,121600,31820110,13150,13150,13150,13150,937
|
|
20240620,121500,19498560,13150,13150,13150,13150,13
|
|
20240620,121400,19327610,13150,13150,13150,13150,0
|
|
20240620,121300,19327610,13150,13150,13150,13150,21
|
|
20240620,121200,19051460,13150,13150,13150,13150,0
|
|
20240620,121100,19051460,13150,13150,13150,13150,0
|
|
20240620,121000,19051460,13150,13150,13150,13150,18
|
|
20240620,120900,18814760,13150,13150,13150,13150,0
|
|
20240620,120800,18814760,13150,13150,13150,13150,9
|
|
20240620,120700,18696410,13150,13160,13160,13150,11
|
|
20240620,120600,18551710,13160,13160,13160,13160,0
|
|
20240620,120500,18551710,13160,13150,13170,13150,17
|
|
20240620,120400,18328060,13150,13150,13150,13150,11
|
|
20240620,120300,18183410,13150,13150,13150,13150,0
|
|
20240620,120200,18183410,13150,13150,13150,13150,0
|
|
20240620,120100,18183410,13150,13160,13160,13150,19
|
|
20240620,120000,17933500,13150,13150,13150,13150,0
|
|
20240620,115900,17933500,13150,13150,13150,13150,9
|
|
20240620,115800,17815150,13160,13160,13160,13160,8
|
|
20240620,115700,17709870,13160,13160,13160,13160,2
|
|
20240620,115600,17683550,13150,13150,13150,13150,8
|
|
20240620,115500,17578350,13150,13150,13160,13150,27
|
|
20240620,115400,17223200,13150,13150,13150,13150,0
|
|
20240620,115300,17223200,13150,13150,13150,13150,7
|
|
20240620,115200,17131150,13150,13150,13150,13150,12
|
|
20240620,115100,16973350,13150,13150,13150,13150,8
|
|
20240620,115000,16868150,13150,13150,13150,13150,0
|
|
20240620,114900,16868150,13150,13150,13150,13150,13
|
|
20240620,114800,16697200,13150,13150,13150,13150,0
|
|
20240620,114700,16697200,13150,13160,13160,13150,9
|
|
20240620,114600,16578840,13160,13160,13160,13160,4
|
|
20240620,114500,16526200,13160,13160,13160,13160,7
|
|
20240620,114400,16434080,13150,13150,13150,13150,7
|
|
20240620,114300,16342030,13160,13160,13160,13160,9
|
|
20240620,114200,16223590,13160,13160,13160,13160,0
|
|
20240620,114100,16223590,13160,13160,13160,13160,9
|
|
20240620,114000,16105150,13160,13160,13160,13160,11
|
|
20240620,113900,15960390,13160,13160,13160,13160,0
|
|
20240620,113800,15960390,13160,13160,13160,13160,8
|
|
20240620,113700,15855110,13160,13160,13160,13160,12
|
|
20240620,113600,15697190,13160,13160,13160,13160,0
|
|
20240620,113500,15697190,13160,13160,13160,13160,14
|
|
20240620,113400,15512950,13160,13160,13160,13160,12
|
|
20240620,113300,15355030,13160,13160,13160,13160,9
|
|
20240620,113200,15236590,13160,13160,13160,13160,0
|
|
20240620,113100,15236590,13160,13160,13160,13160,13
|
|
20240620,113000,15065510,13160,13160,13160,13160,8
|
|
20240620,112900,14960230,13160,13160,13160,13160,0
|
|
20240620,112800,14960230,13160,13170,13170,13160,10
|
|
20240620,112700,14828590,13180,13180,13180,13180,0
|
|
20240620,112600,14828590,13180,13180,13180,13180,4
|
|
20240620,112500,14775870,13190,13170,13190,13170,18
|
|
20240620,112400,14538750,13170,13170,13170,13170,9
|
|
20240620,112300,14420220,13170,13170,13170,13170,0
|
|
20240620,112200,14420220,13170,13170,13170,13170,11
|
|
20240620,112100,14275350,13180,13170,13180,13170,10
|
|
20240620,112000,14143630,13170,13170,13170,13170,0
|
|
20240620,111900,14143630,13170,13170,13170,13170,12
|
|
20240620,111800,13985590,13170,13170,13170,13170,0
|
|
20240620,111700,13985590,13170,13170,13170,13170,6
|
|
20240620,111600,13906570,13170,13170,13170,13170,12
|
|
20240620,111500,13748530,13170,13170,13170,13170,16
|
|
20240620,111400,13537810,13170,13170,13170,13170,0
|
|
20240620,111300,13537810,13170,13170,13170,13170,13
|
|
20240620,111200,13366600,13170,13170,13170,13170,8
|
|
20240620,111100,13261240,13170,13170,13170,13170,0
|
|
20240620,111000,13261240,13170,13170,13170,13170,12
|
|
20240620,110900,13103200,13170,13170,13170,13170,7
|
|
20240620,110800,13011010,13170,13170,13170,13170,0
|
|
20240620,110700,13011010,13170,13170,13170,13170,21
|
|
20240620,110600,12734440,13180,13180,13180,13180,0
|
|
20240620,110500,12734440,13180,13180,13180,13180,8
|
|
20240620,110400,12629000,13170,13170,13170,13170,12
|
|
20240620,110300,12470960,13170,13170,13170,13170,8
|
|
20240620,110200,12365600,13170,13170,13170,13170,0
|
|
20240620,110100,12365600,13170,13180,13180,13170,2
|
|
20240620,110000,12339250,13200,13200,13200,13200,1
|
|
20240620,105900,12326050,13170,13180,13180,13170,7
|
|
20240620,105800,12233800,13170,13180,13180,13170,18
|
|
20240620,105700,11996650,13180,13180,13180,13180,0
|
|
20240620,105600,11996650,13180,13180,13180,13180,0
|
|
20240620,105500,11996650,13180,13180,13180,13180,29
|
|
20240620,105400,11614430,13180,13180,13180,13180,0
|
|
20240620,105300,11614430,13180,13180,13180,13180,0
|
|
20240620,105200,11614430,13180,13180,13180,13180,11
|
|
20240620,105100,11469450,13180,13180,13180,13180,7
|
|
20240620,105000,11377190,13180,13180,13180,13180,0
|
|
20240620,104900,11377190,13180,13180,13180,13180,15
|
|
20240620,104800,11179490,13180,13180,13180,13180,7
|
|
20240620,104700,11087230,13180,13180,13180,13180,0
|
|
20240620,104600,11087230,13180,13180,13180,13180,13
|
|
20240620,104500,10915890,13190,13190,13190,13190,7
|
|
20240620,104400,10823560,13180,13180,13180,13180,0
|
|
20240620,104300,10823560,13180,13180,13180,13180,6
|
|
20240620,104200,10744480,13180,13200,13200,13180,13
|
|
20240620,104100,10573010,13190,13190,13190,13190,2
|
|
20240620,104000,10546630,13180,13180,13180,13180,9
|
|
20240620,103900,10428010,13180,13180,13180,13180,12
|
|
20240620,103800,10269850,13180,13180,13180,13180,0
|
|
20240620,103700,10269850,13180,13180,13180,13180,8
|
|
20240620,103600,10164410,13190,13190,13190,13190,11
|
|
20240620,103500,10019320,13190,13190,13190,13190,8
|
|
20240620,103400,9913800,13190,13180,13190,13180,11
|
|
20240620,103300,9768780,13180,13180,13180,13180,11
|
|
20240620,103200,9623800,13180,13180,13180,13180,0
|
|
20240620,103100,9623800,13180,13180,13180,13180,9
|
|
20240620,103000,9505180,13180,13180,13180,13180,12
|
|
20240620,102900,9347020,13180,13180,13180,13180,0
|
|
20240620,102800,9347020,13180,13180,13180,13180,8
|
|
20240620,102700,9241580,13180,13190,13190,13180,8
|
|
20240620,102600,9136120,13190,13190,13190,13190,0
|
|
20240620,102500,9136120,13190,13180,13190,13180,14
|
|
20240620,102400,8951530,13180,13180,13180,13180,13
|
|
20240620,102300,8780190,13180,13180,13180,13180,12
|
|
20240620,102200,8622030,13180,13180,13180,13180,0
|
|
20240620,102100,8622030,13180,13180,13180,13180,6
|
|
20240620,102000,8542950,13190,13190,13190,13190,8
|
|
20240620,101900,8437430,13200,13190,13200,13190,10
|
|
20240620,101800,8305500,13180,13180,13180,13180,12
|
|
20240620,101700,8147340,13180,13180,13180,13180,0
|
|
20240620,101600,8147340,13180,13180,13180,13180,7
|
|
20240620,101500,8055080,13180,13180,13180,13180,20
|
|
20240620,101400,7791480,13180,13180,13180,13180,8
|
|
20240620,101300,7686040,13180,13180,13180,13180,0
|
|
20240620,101200,7686040,13180,13180,13180,13180,6
|
|
20240620,101100,7606960,13180,13180,13180,13180,0
|
|
20240620,101000,7606960,13180,13190,13190,13180,13
|
|
20240620,100900,7435500,13190,13190,13190,13190,42
|
|
20240620,100800,6881520,13190,13190,13190,13190,0
|
|
20240620,100700,6881520,13190,13190,13190,13190,7
|
|
20240620,100600,6789190,13190,13190,13190,13190,6
|
|
20240620,100500,6710050,13200,13200,13200,13190,19
|
|
20240620,100400,6459340,13190,13190,13190,13190,0
|
|
20240620,100300,6459340,13190,13190,13190,13190,12
|
|
20240620,100200,6301060,13190,13190,13190,13190,8
|
|
20240620,100100,6195540,13190,13190,13190,13190,2
|
|
20240620,100000,6169160,13190,13190,13190,13190,13
|
|
20240620,095900,5997690,13190,13190,13190,13190,7
|
|
20240620,095800,5905360,13190,13190,13190,13190,0
|
|
20240620,095700,5905360,13190,13190,13190,13190,20
|
|
20240620,095600,5641560,13190,13190,13190,13190,0
|
|
20240620,095500,5641560,13190,13190,13190,13190,9
|
|
20240620,095400,5522850,13190,13190,13190,13190,12
|
|
20240620,095300,5364570,13190,13190,13190,13190,8
|
|
20240620,095200,5259050,13190,13190,13190,13190,0
|
|
20240620,095100,5259050,13190,13190,13190,13190,7
|
|
20240620,095000,5166720,13200,13200,13200,13200,14
|
|
20240620,094900,4981920,13230,13230,13230,13230,0
|
|
20240620,094800,4981920,13230,13230,13230,13230,0
|
|
20240620,094700,4981920,13230,13230,13230,13230,2
|
|
20240620,094600,4955460,13230,13230,13230,13230,0
|
|
20240620,094500,4955460,13230,13190,13240,13190,31
|
|
20240620,094400,4546110,13200,13200,13200,13200,0
|
|
20240620,094300,4546110,13200,13200,13200,13200,10
|
|
20240620,094200,4414110,13200,13200,13200,13200,7
|
|
20240620,094100,4321710,13200,13200,13200,13200,6
|
|
20240620,094000,4242510,13200,13200,13200,13200,0
|
|
20240620,093900,4242510,13200,13200,13200,13200,22
|
|
20240620,093800,3952110,13200,13200,13200,13200,0
|
|
20240620,093700,3952110,13200,13200,13200,13200,8
|
|
20240620,093600,3846510,13190,13190,13190,13190,21
|
|
20240620,093500,3569520,13200,13200,13200,13200,10
|
|
20240620,093400,3437520,13210,13210,13210,13210,0
|
|
20240620,093300,3437520,13210,13210,13210,13210,24
|
|
20240620,093200,3120480,13210,13210,13210,13210,0
|
|
20240620,093100,3120480,13210,13210,13210,13210,9
|
|
20240620,093000,3001590,13210,13210,13210,13210,12
|
|
20240620,092900,2843070,13220,13220,13220,13220,0
|
|
20240620,092800,2843070,13220,13220,13220,13220,4
|
|
20240620,092700,2790190,13210,13210,13210,13210,14
|
|
20240620,092600,2605250,13230,13230,13230,13230,0
|
|
20240620,092500,2605250,13230,13200,13230,13200,31
|
|
20240620,092400,2195900,13200,13210,13210,13200,15
|
|
20240620,092300,1997810,13210,13210,13210,13210,0
|
|
20240620,092200,1997810,13210,13210,13210,13210,0
|
|
20240620,092100,1997810,13210,13210,13210,13210,20
|
|
20240620,092000,1733610,13220,13220,13220,13220,0
|
|
20240620,091900,1733610,13220,13220,13220,13220,10
|
|
20240620,091800,1601410,13210,13210,13210,13210,37
|
|
20240620,091700,1112640,13210,13220,13220,13210,17
|
|
20240620,091600,888060,13210,13220,13220,13210,21
|
|
20240620,091500,610530,13210,13250,13250,13210,13
|
|
20240620,091400,438630,13280,13280,13280,13280,0
|
|
20240620,091300,438630,13280,13280,13280,13280,0
|
|
20240620,091200,438630,13280,13280,13280,13280,11
|
|
20240620,091100,292550,13300,13300,13300,13300,0
|
|
20240620,091000,292550,13300,13300,13300,13300,0
|
|
20240620,090900,292550,13300,13300,13300,13300,2
|
|
20240620,090800,265950,13350,13350,13350,13350,0
|
|
20240620,090700,265950,13350,13350,13350,13350,0
|
|
20240620,090600,265950,13350,13350,13350,13350,0
|
|
20240620,090500,265950,13350,13350,13350,13350,0
|
|
20240620,090400,265950,13350,13350,13350,13350,0
|
|
20240620,090300,265950,13350,13350,13350,13350,0
|
|
20240620,090200,265950,13350,13350,13350,13350,0
|
|
20240620,090100,265950,13350,13350,13350,13350,0
|
|
20240620,090000,265950,13350,13280,13350,13280,20
|