581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,183800,104862850,13060,13060,13060,13060,83
|
|
20240719,183700,104862850,13060,13060,13060,13060,0
|
|
20240719,183600,104862850,13060,13060,13060,13060,0
|
|
20240719,183500,104862850,13060,13060,13060,13060,0
|
|
20240719,183400,104862850,13060,13060,13060,13060,0
|
|
20240719,183300,104862850,13060,13060,13060,13060,0
|
|
20240719,183200,104862850,13060,13060,13060,13060,0
|
|
20240719,183100,104862850,13060,13060,13060,13060,0
|
|
20240719,183000,104862850,13060,13060,13060,13060,0
|
|
20240719,182900,104862850,13060,13060,13060,13060,0
|
|
20240719,182800,104862850,13060,13060,13060,13060,0
|
|
20240719,182700,104862850,13060,13060,13060,13060,0
|
|
20240719,182600,104862850,13060,13060,13060,13060,0
|
|
20240719,182500,104862850,13060,13060,13060,13060,0
|
|
20240719,182400,104862850,13060,13060,13060,13060,0
|
|
20240719,182300,104862850,13060,13060,13060,13060,0
|
|
20240719,182200,104862850,13060,13060,13060,13060,0
|
|
20240719,182100,104862850,13060,13060,13060,13060,0
|
|
20240719,182000,104862850,13060,13060,13060,13060,0
|
|
20240719,181900,104862850,13060,13060,13060,13060,0
|
|
20240719,181800,104862850,13060,13060,13060,13060,0
|
|
20240719,181700,104862850,13060,13060,13060,13060,0
|
|
20240719,181600,104862850,13060,13060,13060,13060,0
|
|
20240719,181500,104862850,13060,13060,13060,13060,0
|
|
20240719,181400,104862850,13060,13060,13060,13060,0
|
|
20240719,181300,104862850,13060,13060,13060,13060,0
|
|
20240719,181200,104862850,13060,13060,13060,13060,0
|
|
20240719,181100,104862850,13060,13060,13060,13060,0
|
|
20240719,181000,104862850,13060,13060,13060,13060,0
|
|
20240719,180900,104862850,13060,13060,13060,13060,0
|
|
20240719,180800,104862850,13060,13060,13060,13060,83
|
|
20240719,180700,104862850,13060,13060,13060,13060,0
|
|
20240719,180600,104862850,13060,13060,13060,13060,0
|
|
20240719,180500,104862850,13060,13060,13060,13060,0
|
|
20240719,180400,104862850,13060,13060,13060,13060,0
|
|
20240719,180300,104862850,13060,13060,13060,13060,0
|
|
20240719,180200,104862850,13060,13060,13060,13060,0
|
|
20240719,180100,104862850,13060,13060,13060,13060,0
|
|
20240719,180000,104862850,13060,13060,13060,13060,0
|
|
20240719,175900,104862850,13060,13060,13060,13060,0
|
|
20240719,175800,104862850,13060,13060,13060,13060,0
|
|
20240719,175700,104862850,13060,13060,13060,13060,0
|
|
20240719,175600,104862850,13060,13060,13060,13060,0
|
|
20240719,175500,104862850,13060,13060,13060,13060,0
|
|
20240719,175400,104862850,13060,13060,13060,13060,0
|
|
20240719,175300,104862850,13060,13060,13060,13060,0
|
|
20240719,175200,104862850,13060,13060,13060,13060,0
|
|
20240719,175100,104862850,13060,13060,13060,13060,0
|
|
20240719,175000,104862850,13060,13060,13060,13060,0
|
|
20240719,174900,104862850,13060,13060,13060,13060,0
|
|
20240719,174800,104862850,13060,13060,13060,13060,0
|
|
20240719,174700,104862850,13060,13060,13060,13060,0
|
|
20240719,174600,104862850,13060,13060,13060,13060,0
|
|
20240719,174500,104862850,13060,13060,13060,13060,0
|
|
20240719,174400,104862850,13060,13060,13060,13060,0
|
|
20240719,174300,104862850,13060,13060,13060,13060,0
|
|
20240719,174200,104862850,13060,13060,13060,13060,0
|
|
20240719,174100,104862850,13060,13060,13060,13060,0
|
|
20240719,174000,104862850,13060,13060,13060,13060,0
|
|
20240719,173900,104862850,13060,13060,13060,13060,0
|
|
20240719,173800,104862850,13060,13060,13060,13060,83
|
|
20240719,173700,104862850,13060,13060,13060,13060,0
|
|
20240719,173600,104862850,13060,13060,13060,13060,0
|
|
20240719,173500,104862850,13060,13060,13060,13060,0
|
|
20240719,173400,104862850,13060,13060,13060,13060,0
|
|
20240719,173300,104862850,13060,13060,13060,13060,0
|
|
20240719,173200,104862850,13060,13060,13060,13060,0
|
|
20240719,173100,104862850,13060,13060,13060,13060,0
|
|
20240719,173000,104862850,13060,13060,13060,13060,0
|
|
20240719,172900,104862850,13060,13060,13060,13060,0
|
|
20240719,172800,104862850,13060,13060,13060,13060,0
|
|
20240719,172700,104862850,13060,13060,13060,13060,0
|
|
20240719,172600,104862850,13060,13060,13060,13060,0
|
|
20240719,172500,104862850,13060,13060,13060,13060,0
|
|
20240719,172400,104862850,13060,13060,13060,13060,0
|
|
20240719,172300,104862850,13060,13060,13060,13060,0
|
|
20240719,172200,104862850,13060,13060,13060,13060,0
|
|
20240719,172100,104862850,13060,13060,13060,13060,0
|
|
20240719,172000,104862850,13060,13060,13060,13060,0
|
|
20240719,171900,104862850,13060,13060,13060,13060,0
|
|
20240719,171800,104862850,13060,13060,13060,13060,0
|
|
20240719,171700,104862850,13060,13060,13060,13060,0
|
|
20240719,171600,104862850,13060,13060,13060,13060,0
|
|
20240719,171500,104862850,13060,13060,13060,13060,0
|
|
20240719,171400,104862850,13060,13060,13060,13060,0
|
|
20240719,171300,104862850,13060,13060,13060,13060,0
|
|
20240719,171200,104862850,13060,13060,13060,13060,0
|
|
20240719,171100,104862850,13060,13060,13060,13060,0
|
|
20240719,171000,104862850,13060,13060,13060,13060,0
|
|
20240719,170900,104862850,13060,13060,13060,13060,0
|
|
20240719,170800,104862850,13060,13060,13060,13060,83
|
|
20240719,170700,104862850,13060,13060,13060,13060,0
|
|
20240719,170600,104862850,13060,13060,13060,13060,0
|
|
20240719,170500,104862850,13060,13060,13060,13060,0
|
|
20240719,170400,104862850,13060,13060,13060,13060,0
|
|
20240719,170300,104862850,13060,13060,13060,13060,0
|
|
20240719,170200,104862850,13060,13060,13060,13060,0
|
|
20240719,170100,104862850,13060,13060,13060,13060,0
|
|
20240719,170000,104862850,13060,13060,13060,13060,0
|
|
20240719,165900,104862850,13060,13060,13060,13060,0
|
|
20240719,165800,104862850,13060,13060,13060,13060,0
|
|
20240719,165700,104862850,13060,13060,13060,13060,0
|
|
20240719,165600,104862850,13060,13060,13060,13060,0
|
|
20240719,165500,104862850,13060,13060,13060,13060,0
|
|
20240719,165400,104862850,13060,13060,13060,13060,0
|
|
20240719,165300,104862850,13060,13060,13060,13060,0
|
|
20240719,165200,104862850,13060,13060,13060,13060,0
|
|
20240719,165100,104862850,13060,13060,13060,13060,0
|
|
20240719,165000,104862850,13060,13060,13060,13060,0
|
|
20240719,164900,104862850,13060,13060,13060,13060,0
|
|
20240719,164800,104862850,13060,13060,13060,13060,0
|
|
20240719,164700,104862850,13060,13060,13060,13060,0
|
|
20240719,164600,104862850,13060,13060,13060,13060,0
|
|
20240719,164500,104862850,13060,13060,13060,13060,0
|
|
20240719,164400,104862850,13060,13060,13060,13060,0
|
|
20240719,164300,104862850,13060,13060,13060,13060,0
|
|
20240719,164200,104862850,13060,13060,13060,13060,0
|
|
20240719,164100,104862850,13060,13060,13060,13060,0
|
|
20240719,164000,104862850,13060,13060,13060,13060,0
|
|
20240719,163900,104862850,13060,13060,13060,13060,0
|
|
20240719,163800,104862850,13060,13060,13060,13060,83
|
|
20240719,163700,104862850,13060,13060,13060,13060,0
|
|
20240719,163600,104862850,13060,13060,13060,13060,0
|
|
20240719,163500,104862850,13060,13060,13060,13060,0
|
|
20240719,163400,104862850,13060,13060,13060,13060,0
|
|
20240719,163300,104862850,13060,13060,13060,13060,0
|
|
20240719,163200,104862850,13060,13060,13060,13060,0
|
|
20240719,163100,104862850,13060,13060,13060,13060,0
|
|
20240719,163000,104862850,13060,13060,13060,13060,0
|
|
20240719,162900,104862850,13060,13060,13060,13060,0
|
|
20240719,162800,104862850,13060,13060,13060,13060,0
|
|
20240719,162700,104862850,13060,13060,13060,13060,0
|
|
20240719,162600,104862850,13060,13060,13060,13060,0
|
|
20240719,162500,104862850,13060,13060,13060,13060,0
|
|
20240719,162400,104862850,13060,13060,13060,13060,0
|
|
20240719,162300,104862850,13060,13060,13060,13060,0
|
|
20240719,162200,104862850,13060,13060,13060,13060,0
|
|
20240719,162100,104862850,13060,13060,13060,13060,0
|
|
20240719,162000,104862850,13060,13060,13060,13060,0
|
|
20240719,161900,104862850,13060,13060,13060,13060,0
|
|
20240719,161800,104862850,13060,13060,13060,13060,0
|
|
20240719,161700,104862850,13060,13060,13060,13060,0
|
|
20240719,161600,104862850,13060,13060,13060,13060,0
|
|
20240719,161500,104862850,13060,13060,13060,13060,0
|
|
20240719,161400,104862850,13060,13060,13060,13060,0
|
|
20240719,161300,104862850,13060,13060,13060,13060,0
|
|
20240719,161200,104862850,13060,13060,13060,13060,0
|
|
20240719,161100,104862850,13060,13060,13060,13060,0
|
|
20240719,161000,104862850,13060,13060,13060,13060,0
|
|
20240719,160900,104862850,13060,13060,13060,13060,0
|
|
20240719,160800,104862850,13060,13060,13060,13060,83
|
|
20240719,160700,104862850,13060,13060,13060,13060,0
|
|
20240719,160600,104862850,13060,13060,13060,13060,0
|
|
20240719,160500,104862850,13060,13060,13060,13060,0
|
|
20240719,160400,104862850,13060,13060,13060,13060,0
|
|
20240719,160300,104862850,13060,13060,13060,13060,0
|
|
20240719,160200,104862850,13060,13060,13060,13060,0
|
|
20240719,160100,104862850,13060,13060,13060,13060,0
|
|
20240719,160000,104862850,13060,13060,13060,13060,0
|
|
20240719,155900,104862850,13060,13060,13060,13060,0
|
|
20240719,155800,104862850,13060,13060,13060,13060,0
|
|
20240719,155700,104862850,13060,13060,13060,13060,0
|
|
20240719,155600,104862850,13060,13060,13060,13060,0
|
|
20240719,155500,104862850,13060,13060,13060,13060,0
|
|
20240719,155400,104862850,13060,13060,13060,13060,0
|
|
20240719,155300,104862850,13060,13060,13060,13060,0
|
|
20240719,155200,104862850,13060,13060,13060,13060,0
|
|
20240719,155100,104862850,13060,13060,13060,13060,0
|
|
20240719,155000,104862850,13060,13060,13060,13060,0
|
|
20240719,154900,104862850,13060,13060,13060,13060,0
|
|
20240719,154800,104862850,13060,13060,13060,13060,0
|
|
20240719,154700,104862850,13060,13060,13060,13060,0
|
|
20240719,154600,104862850,13060,13060,13060,13060,0
|
|
20240719,154500,104862850,13060,13060,13060,13060,0
|
|
20240719,154400,104862850,13060,13060,13060,13060,0
|
|
20240719,154300,104862850,13060,13060,13060,13060,0
|
|
20240719,154200,104862850,13060,13060,13060,13060,0
|
|
20240719,154100,104862850,13060,13060,13060,13060,0
|
|
20240719,154000,104862850,13060,13060,13060,13060,0
|
|
20240719,153900,104862850,13060,13060,13060,13060,0
|
|
20240719,153800,104862850,13060,13060,13060,13060,83
|
|
20240719,153700,104862850,13060,13060,13060,13060,0
|
|
20240719,153600,104862850,13060,13060,13060,13060,0
|
|
20240719,153500,104862850,13060,13060,13060,13060,0
|
|
20240719,153400,104862850,13060,13060,13060,13060,0
|
|
20240719,153300,104862850,13060,13060,13060,13060,0
|
|
20240719,153200,104862850,13060,13060,13060,13060,0
|
|
20240719,153100,104862850,13060,13060,13060,13060,0
|
|
20240719,153000,104862850,13060,13060,13060,13060,83
|
|
20240719,152900,103778870,13060,13060,13060,13060,0
|
|
20240719,152800,103778870,13060,13060,13060,13060,0
|
|
20240719,152700,103778870,13060,13060,13060,13060,0
|
|
20240719,152600,103778870,13060,13060,13060,13060,0
|
|
20240719,152500,103778870,13060,13060,13060,13060,0
|
|
20240719,152400,103778870,13060,13060,13060,13060,0
|
|
20240719,152300,103778870,13060,13060,13060,13060,0
|
|
20240719,152200,103778870,13060,13060,13060,13060,0
|
|
20240719,152100,103778870,13060,13060,13060,13060,0
|
|
20240719,152000,103778870,13060,13060,13060,13060,0
|
|
20240719,151900,103778870,13060,13060,13060,13060,0
|
|
20240719,151800,103778870,13060,13060,13060,13060,0
|
|
20240719,151700,103778870,13060,13060,13060,13060,0
|
|
20240719,151600,103778870,13060,13060,13060,13060,27
|
|
20240719,151500,103426250,13060,13060,13060,13060,0
|
|
20240719,151400,103426250,13060,13060,13060,13060,0
|
|
20240719,151300,103426250,13060,13060,13060,13060,0
|
|
20240719,151200,103426250,13060,13060,13060,13060,0
|
|
20240719,151100,103426250,13060,13060,13060,13060,0
|
|
20240719,151000,103426250,13060,13060,13060,13060,4
|
|
20240719,150900,103374010,13050,13050,13050,13050,0
|
|
20240719,150800,103374010,13050,13050,13050,13050,0
|
|
20240719,150700,103374010,13050,13050,13050,13050,0
|
|
20240719,150600,103374010,13050,13050,13050,13050,0
|
|
20240719,150500,103374010,13050,13050,13050,13050,0
|
|
20240719,150400,103374010,13050,13050,13050,13050,0
|
|
20240719,150300,103374010,13050,13050,13050,13050,0
|
|
20240719,150200,103374010,13050,13050,13050,13050,0
|
|
20240719,150100,103374010,13050,13050,13050,13050,0
|
|
20240719,150000,103374010,13050,13050,13050,13050,0
|
|
20240719,145900,103374010,13050,13050,13050,13050,0
|
|
20240719,145800,103374010,13050,13060,13060,13050,21
|
|
20240719,145700,103099860,13110,13110,13110,13110,0
|
|
20240719,145600,103099860,13110,13110,13110,13110,0
|
|
20240719,145500,103099860,13110,13110,13110,13110,0
|
|
20240719,145400,103099860,13110,13110,13110,13110,0
|
|
20240719,145300,103099860,13110,13110,13110,13110,0
|
|
20240719,145200,103099860,13110,13110,13110,13110,0
|
|
20240719,145100,103099860,13110,13110,13110,13110,0
|
|
20240719,145000,103099860,13110,13070,13110,13070,48
|
|
20240719,144900,102471080,13050,13050,13050,13050,0
|
|
20240719,144800,102471080,13050,13050,13050,13050,0
|
|
20240719,144700,102471080,13050,13050,13050,13050,0
|
|
20240719,144600,102471080,13050,13050,13050,13050,0
|
|
20240719,144500,102471080,13050,13050,13050,13050,0
|
|
20240719,144400,102471080,13050,13050,13050,13050,0
|
|
20240719,144300,102471080,13050,13050,13050,13050,0
|
|
20240719,144200,102471080,13050,13050,13050,13050,0
|
|
20240719,144100,102471080,13050,13050,13050,13050,0
|
|
20240719,144000,102471080,13050,13050,13050,13050,15
|
|
20240719,143900,102275330,13080,13080,13080,13080,0
|
|
20240719,143800,102275330,13080,13080,13080,13080,0
|
|
20240719,143700,102275330,13080,13080,13080,13080,0
|
|
20240719,143600,102275330,13080,13080,13080,13080,0
|
|
20240719,143500,102275330,13080,13080,13080,13080,0
|
|
20240719,143400,102275330,13080,13080,13080,13080,0
|
|
20240719,143300,102275330,13080,13080,13080,13080,0
|
|
20240719,143200,102275330,13080,13080,13080,13080,0
|
|
20240719,143100,102275330,13080,13080,13080,13080,11
|
|
20240719,143000,102131450,13080,13050,13080,13050,32
|
|
20240719,142900,101712960,13030,13030,13030,13030,0
|
|
20240719,142800,101712960,13030,13030,13030,13030,0
|
|
20240719,142700,101712960,13030,13030,13030,13030,0
|
|
20240719,142600,101712960,13030,13030,13030,13030,0
|
|
20240719,142500,101712960,13030,13030,13030,13030,0
|
|
20240719,142400,101712960,13030,13030,13030,13030,0
|
|
20240719,142300,101712960,13030,13030,13030,13030,0
|
|
20240719,142200,101712960,13030,13030,13030,13030,0
|
|
20240719,142100,101712960,13030,13030,13030,13030,0
|
|
20240719,142000,101712960,13030,13040,13040,13030,11
|
|
20240719,141900,101569530,13030,13030,13030,13030,0
|
|
20240719,141800,101569530,13030,13030,13030,13030,0
|
|
20240719,141700,101569530,13030,13030,13030,13030,0
|
|
20240719,141600,101569530,13030,13030,13030,13030,0
|
|
20240719,141500,101569530,13030,13030,13030,13030,5
|
|
20240719,141400,101504380,13070,13070,13070,13070,0
|
|
20240719,141300,101504380,13070,13070,13070,13070,0
|
|
20240719,141200,101504380,13070,13070,13070,13070,0
|
|
20240719,141100,101504380,13070,13070,13070,13070,0
|
|
20240719,141000,101504380,13070,13020,13070,13020,58
|
|
20240719,140900,100746950,12990,12990,12990,12990,0
|
|
20240719,140800,100746950,12990,12990,12990,12990,0
|
|
20240719,140700,100746950,12990,12990,12990,12990,0
|
|
20240719,140600,100746950,12990,12990,12990,12990,0
|
|
20240719,140500,100746950,12990,12990,12990,12990,7
|
|
20240719,140400,100656020,12980,12980,12990,12980,207
|
|
20240719,140300,97969110,12990,13030,13030,12990,2289
|
|
20240719,140200,68180210,13030,13030,13030,13030,0
|
|
20240719,140100,68180210,13030,13030,13030,13030,0
|
|
20240719,140000,68180210,13030,13030,13030,13030,33
|
|
20240719,135900,67750220,13030,13030,13030,13030,38
|
|
20240719,135800,67255080,13040,13040,13040,13040,0
|
|
20240719,135700,67255080,13040,13040,13040,13040,8
|
|
20240719,135600,67150760,13040,13040,13040,13040,8
|
|
20240719,135500,67046440,13040,13040,13040,13040,11
|
|
20240719,135400,66903000,13040,13040,13040,13040,17
|
|
20240719,135300,66681320,13040,13040,13040,13040,20
|
|
20240719,135200,66420520,13040,13060,13060,13040,2044
|
|
20240719,135100,39747020,13060,13060,13060,13060,7
|
|
20240719,135000,39655600,13060,13060,13060,13050,48
|
|
20240719,134900,39028800,13050,13050,13050,13050,7
|
|
20240719,134800,38937450,13050,13050,13050,13050,8
|
|
20240719,134700,38833050,13050,13050,13050,13050,35
|
|
20240719,134600,38376300,13050,13050,13050,13050,5
|
|
20240719,134500,38311050,13050,13050,13050,13050,0
|
|
20240719,134400,38311050,13050,13050,13050,13050,15
|
|
20240719,134300,38115300,13050,13050,13050,13050,0
|
|
20240719,134200,38115300,13050,13050,13050,13050,0
|
|
20240719,134100,38115300,13050,13050,13050,13050,9
|
|
20240719,134000,37997850,13050,13050,13050,13050,14
|
|
20240719,133900,37815150,13050,13050,13050,13050,7
|
|
20240719,133800,37723800,13050,13050,13050,13050,8
|
|
20240719,133700,37619400,13060,13060,13060,13060,0
|
|
20240719,133600,37619400,13060,13060,13060,13060,0
|
|
20240719,133500,37619400,13060,13060,13060,13060,6
|
|
20240719,133400,37541040,13060,13060,13060,13060,7
|
|
20240719,133300,37449620,13060,13060,13060,13060,7
|
|
20240719,133200,37358200,13060,13060,13060,13060,7
|
|
20240719,133100,37266780,13060,13060,13060,13060,0
|
|
20240719,133000,37266780,13060,13060,13060,13060,34
|
|
20240719,132900,36822740,13050,13050,13050,13050,14
|
|
20240719,132800,36640040,13050,13050,13050,13050,0
|
|
20240719,132700,36640040,13050,13050,13050,13050,0
|
|
20240719,132600,36640040,13050,13050,13050,13050,7
|
|
20240719,132500,36548690,13050,13050,13050,13050,0
|
|
20240719,132400,36548690,13050,13050,13050,13050,7
|
|
20240719,132300,36457340,13050,13050,13050,13050,7
|
|
20240719,132200,36365990,13060,13060,13060,13060,0
|
|
20240719,132100,36365990,13060,13060,13060,13060,2
|
|
20240719,132000,36339870,13060,13060,13060,13060,41
|
|
20240719,131900,35804410,13050,13050,13050,13050,7
|
|
20240719,131800,35713060,13060,13060,13060,13060,0
|
|
20240719,131700,35713060,13060,13060,13060,13060,0
|
|
20240719,131600,35713060,13060,13060,13060,13060,0
|
|
20240719,131500,35713060,13060,13060,13060,13060,5
|
|
20240719,131400,35647760,13060,13060,13060,13060,15
|
|
20240719,131300,35451860,13060,13060,13060,13060,0
|
|
20240719,131200,35451860,13060,13060,13060,13060,8
|
|
20240719,131100,35347380,13060,13060,13060,13060,7
|
|
20240719,131000,35255960,13060,13060,13060,13050,30
|
|
20240719,130900,34864220,13050,13050,13050,13050,7
|
|
20240719,130800,34772870,13050,13050,13050,13050,14
|
|
20240719,130700,34590170,13050,13050,13050,13050,0
|
|
20240719,130600,34590170,13050,13050,13050,13050,7
|
|
20240719,130500,34498820,13050,13050,13050,13050,6
|
|
20240719,130400,34420520,13050,13050,13050,13050,8
|
|
20240719,130300,34316120,13050,13050,13050,13050,7
|
|
20240719,130200,34224770,13050,13050,13050,13050,6
|
|
20240719,130100,34146470,13050,13050,13050,13050,5
|
|
20240719,130000,34081220,13050,13050,13050,13050,17
|
|
20240719,125900,33859370,13050,13050,13050,13050,7
|
|
20240719,125800,33768020,13050,13050,13050,13050,8
|
|
20240719,125700,33663620,13050,13050,13050,13050,0
|
|
20240719,125600,33663620,13050,13050,13050,13050,8
|
|
20240719,125500,33559220,13050,13050,13050,13050,7
|
|
20240719,125400,33467870,13050,13050,13050,13050,0
|
|
20240719,125300,33467870,13050,13050,13050,13050,13
|
|
20240719,125200,33298220,13050,13050,13050,13050,6
|
|
20240719,125100,33219920,13060,13060,13060,13060,0
|
|
20240719,125000,33219920,13060,13050,13060,13050,61
|
|
20240719,124900,32423420,13050,13050,13050,13050,0
|
|
20240719,124800,32423420,13050,13050,13050,13050,7
|
|
20240719,124700,32332070,13050,13050,13050,13050,5
|
|
20240719,124600,32266820,13050,13050,13050,13050,0
|
|
20240719,124500,32266820,13050,13050,13050,13050,0
|
|
20240719,124400,32266820,13050,13050,13050,13050,8
|
|
20240719,124300,32162420,13050,13050,13050,13050,8
|
|
20240719,124200,32058020,13050,13050,13050,13050,0
|
|
20240719,124100,32058020,13050,13050,13050,13050,6
|
|
20240719,124000,31979720,13050,13050,13050,13050,17
|
|
20240719,123900,31757870,13050,13050,13050,13050,0
|
|
20240719,123800,31757870,13050,13050,13050,13050,15
|
|
20240719,123700,31562120,13050,13050,13050,13050,0
|
|
20240719,123600,31562120,13050,13050,13050,13050,0
|
|
20240719,123500,31562120,13050,13050,13050,13050,6
|
|
20240719,123400,31483820,13050,13050,13050,13050,0
|
|
20240719,123300,31483820,13050,13050,13050,13050,7
|
|
20240719,123200,31392470,13060,13060,13060,13060,3
|
|
20240719,123100,31353290,13060,13060,13060,13060,0
|
|
20240719,123000,31353290,13060,13060,13060,13060,40
|
|
20240719,122900,30830890,13050,13050,13050,13050,0
|
|
20240719,122800,30830890,13050,13050,13050,13050,14
|
|
20240719,122700,30648190,13050,13050,13050,13050,0
|
|
20240719,122600,30648190,13050,13050,13050,13050,0
|
|
20240719,122500,30648190,13050,13050,13050,13050,7
|
|
20240719,122400,30556840,13050,13050,13050,13050,0
|
|
20240719,122300,30556840,13050,13050,13050,13050,13
|
|
20240719,122200,30387190,13050,13050,13050,13050,7
|
|
20240719,122100,30295840,13050,13050,13050,13050,0
|
|
20240719,122000,30295840,13050,13050,13050,13050,55
|
|
20240719,121900,29578090,13050,13050,13050,13050,8
|
|
20240719,121800,29473690,13050,13050,13050,13050,7
|
|
20240719,121700,29382340,13060,13060,13060,13060,10
|
|
20240719,121600,29251740,13060,13060,13060,13060,0
|
|
20240719,121500,29251740,13060,13060,13060,13060,0
|
|
20240719,121400,29251740,13060,13060,13060,13060,0
|
|
20240719,121300,29251740,13060,13070,13070,13060,9
|
|
20240719,121200,29134180,13070,13070,13070,13070,0
|
|
20240719,121100,29134180,13070,13070,13070,13070,0
|
|
20240719,121000,29134180,13070,13060,13070,13060,31
|
|
20240719,120900,28729190,13060,13060,13060,13060,0
|
|
20240719,120800,28729190,13060,13050,13060,13050,17
|
|
20240719,120700,28507240,13070,13070,13070,13070,0
|
|
20240719,120600,28507240,13070,13060,13070,13060,10
|
|
20240719,120500,28376630,13050,13050,13050,13050,0
|
|
20240719,120400,28376630,13050,13060,13060,13050,36
|
|
20240719,120300,27906530,13050,13050,13050,13050,0
|
|
20240719,120200,27906530,13050,13050,13050,13050,7
|
|
20240719,120100,27815180,13050,13050,13050,13050,9
|
|
20240719,120000,27697730,13050,13050,13050,13050,16
|
|
20240719,115900,27488930,13050,13050,13050,13050,0
|
|
20240719,115800,27488930,13050,13050,13050,13050,6
|
|
20240719,115700,27410630,13050,13050,13050,13050,8
|
|
20240719,115600,27306230,13060,13060,13060,13060,0
|
|
20240719,115500,27306230,13060,13060,13060,13060,2
|
|
20240719,115400,27280110,13060,13060,13060,13060,0
|
|
20240719,115300,27280110,13060,13060,13060,13060,0
|
|
20240719,115200,27280110,13060,13090,13100,13060,22
|
|
20240719,115100,26992330,13060,13060,13060,13060,4
|
|
20240719,115000,26940090,13090,13060,13090,13060,31
|
|
20240719,114900,26534750,13050,13050,13050,13050,8
|
|
20240719,114800,26430350,13060,13060,13060,13060,10
|
|
20240719,114700,26299750,13050,13050,13050,13050,7
|
|
20240719,114600,26208400,13050,13050,13050,13050,5
|
|
20240719,114500,26143150,13060,13060,13060,13060,10
|
|
20240719,114400,26012550,13050,13050,13050,13050,0
|
|
20240719,114300,26012550,13050,13050,13050,13050,7
|
|
20240719,114200,25921200,13060,13050,13060,13050,18
|
|
20240719,114100,25686200,13050,13050,13050,13050,5
|
|
20240719,114000,25620950,13050,13050,13050,13050,21
|
|
20240719,113900,25346900,13050,13050,13050,13050,0
|
|
20240719,113800,25346900,13050,13050,13050,13050,0
|
|
20240719,113700,25346900,13050,13050,13050,13050,15
|
|
20240719,113600,25151150,13050,13050,13050,13050,5
|
|
20240719,113500,25085900,13050,13050,13050,13050,1
|
|
20240719,113400,25072850,13050,13050,13050,13050,13
|
|
20240719,113300,24903200,13050,13050,13050,13050,0
|
|
20240719,113200,24903200,13050,13060,13060,13050,12
|
|
20240719,113100,24746550,13060,13060,13060,13060,6
|
|
20240719,113000,24668190,13060,13050,13070,13050,48
|
|
20240719,112900,24041180,13050,13050,13050,13050,0
|
|
20240719,112800,24041180,13050,13050,13050,13050,7
|
|
20240719,112700,23949830,13050,13050,13050,13050,14
|
|
20240719,112600,23767130,13050,13050,13050,13050,0
|
|
20240719,112500,23767130,13050,13050,13050,13050,16
|
|
20240719,112400,23558330,13050,13050,13050,13050,0
|
|
20240719,112300,23558330,13050,13050,13050,13050,5
|
|
20240719,112200,23493080,13050,13050,13050,13050,13
|
|
20240719,112100,23323430,13050,13050,13050,13050,9
|
|
20240719,112000,23205980,13050,13050,13050,13050,17
|
|
20240719,111900,22984130,13050,13050,13050,13050,7
|
|
20240719,111800,22892780,13050,13050,13050,13050,6
|
|
20240719,111700,22814480,13050,13050,13050,13050,7
|
|
20240719,111600,22723130,13050,13050,13050,13050,6
|
|
20240719,111500,22644830,13050,13050,13050,13050,0
|
|
20240719,111400,22644830,13050,13050,13050,13050,0
|
|
20240719,111300,22644830,13050,13050,13050,13050,8
|
|
20240719,111200,22540430,13050,13050,13050,13050,16
|
|
20240719,111100,22331630,13060,13060,13060,13060,22
|
|
20240719,111000,22044310,13050,13040,13050,13040,20
|
|
20240719,110900,21783370,13040,13040,13040,13040,5
|
|
20240719,110800,21718170,13040,13040,13040,13040,0
|
|
20240719,110700,21718170,13040,13040,13040,13040,15
|
|
20240719,110600,21522570,13040,13040,13040,13040,0
|
|
20240719,110500,21522570,13040,13040,13040,13040,0
|
|
20240719,110400,21522570,13040,13040,13040,13040,6
|
|
20240719,110300,21444330,13040,13040,13040,13040,0
|
|
20240719,110200,21444330,13040,13040,13040,13040,0
|
|
20240719,110100,21444330,13040,13040,13040,13040,22
|
|
20240719,110000,21157450,13040,13050,13050,13040,17
|
|
20240719,105900,20935760,13040,13040,13040,13040,0
|
|
20240719,105800,20935760,13040,13040,13040,13040,6
|
|
20240719,105700,20857520,13050,13050,13050,13050,0
|
|
20240719,105600,20857520,13050,13050,13050,13050,5
|
|
20240719,105500,20792270,13060,13060,13060,13060,8
|
|
20240719,105400,20687790,13060,13060,13060,13060,8
|
|
20240719,105300,20583310,13060,13060,13060,13060,0
|
|
20240719,105200,20583310,13060,13060,13060,13060,6
|
|
20240719,105100,20504950,13060,13070,13080,13060,27
|
|
20240719,105000,20151900,13060,13060,13060,13060,14
|
|
20240719,104900,19969060,13050,13050,13050,13050,15
|
|
20240719,104800,19773310,13050,13050,13050,13050,21
|
|
20240719,104700,19499260,13050,13050,13050,13050,4
|
|
20240719,104600,19447060,13040,13040,13040,13040,13
|
|
20240719,104500,19277540,13040,13040,13040,13040,0
|
|
20240719,104400,19277540,13040,13040,13040,13040,0
|
|
20240719,104300,19277540,13040,13040,13040,13040,0
|
|
20240719,104200,19277540,13040,13040,13040,13040,8
|
|
20240719,104100,19173220,13040,13040,13040,13040,31
|
|
20240719,104000,18768980,13040,13050,13050,13040,5
|
|
20240719,103900,18703770,13040,13040,13040,13040,6
|
|
20240719,103800,18625530,13040,13040,13040,13040,0
|
|
20240719,103700,18625530,13040,13040,13040,13040,0
|
|
20240719,103600,18625530,13040,13040,13040,13040,7
|
|
20240719,103500,18534250,13090,13090,13090,13090,0
|
|
20240719,103400,18534250,13090,13090,13090,13090,0
|
|
20240719,103300,18534250,13090,13090,13090,13090,7
|
|
20240719,103200,18442620,13090,13090,13090,13090,16
|
|
20240719,103100,18233180,13080,13080,13080,13080,15
|
|
20240719,103000,18036980,13080,13050,13080,13050,34
|
|
20240719,102900,17592730,13050,13050,13050,13050,10
|
|
20240719,102800,17462230,13040,13040,13040,13040,0
|
|
20240719,102700,17462230,13040,13040,13040,13040,6
|
|
20240719,102600,17383990,13040,13040,13040,13040,8
|
|
20240719,102500,17279670,13050,13050,13050,13050,17
|
|
20240719,102400,17057820,13040,13040,13040,13040,8
|
|
20240719,102300,16953500,13040,13040,13040,13040,0
|
|
20240719,102200,16953500,13040,13040,13040,13040,0
|
|
20240719,102100,16953500,13040,13040,13040,13040,41
|
|
20240719,102000,16418860,13040,13040,13040,13040,4
|
|
20240719,101900,16366700,13040,13040,13040,13040,0
|
|
20240719,101800,16366700,13040,13040,13040,13040,7
|
|
20240719,101700,16275420,13050,13050,13050,13050,1
|
|
20240719,101600,16262370,13040,13040,13040,13040,7
|
|
20240719,101500,16171090,13090,13090,13090,13090,0
|
|
20240719,101400,16171090,13090,13090,13090,13090,0
|
|
20240719,101300,16171090,13090,13090,13090,13090,24
|
|
20240719,101200,15856930,13070,13060,13070,13060,30
|
|
20240719,101100,15465040,13050,13030,13050,13030,9
|
|
20240719,101000,15347750,13030,13050,13050,13030,390
|
|
20240719,100900,10261490,13050,13050,13050,13050,6
|
|
20240719,100800,10183190,13060,13060,13060,13060,7
|
|
20240719,100700,10091770,13050,13050,13050,13050,5
|
|
20240719,100600,10026520,13060,13050,13060,13050,206
|
|
20240719,100500,7338100,13060,13060,13060,13060,0
|
|
20240719,100400,7338100,13060,13060,13060,13060,1
|
|
20240719,100300,7325040,13050,13050,13050,13050,7
|
|
20240719,100200,7233690,13050,13050,13050,13050,0
|
|
20240719,100100,7233690,13050,13050,13050,13050,0
|
|
20240719,100000,7233690,13050,13070,13070,13050,19
|
|
20240719,095900,6985720,13070,13070,13070,13070,2
|
|
20240719,095800,6959580,13060,13050,13060,13050,23
|
|
20240719,095700,6659260,13050,13050,13050,13050,6
|
|
20240719,095600,6580960,13050,13050,13050,13050,0
|
|
20240719,095500,6580960,13050,13050,13050,13050,8
|
|
20240719,095400,6476560,13050,13050,13050,13050,7
|
|
20240719,095300,6385210,13060,13060,13060,13060,0
|
|
20240719,095200,6385210,13060,13060,13060,13060,0
|
|
20240719,095100,6385210,13060,13060,13060,13060,11
|
|
20240719,095000,6241550,13060,13060,13060,13060,23
|
|
20240719,094900,5941170,13050,13050,13050,13050,0
|
|
20240719,094800,5941170,13050,13050,13050,13050,8
|
|
20240719,094700,5836770,13050,13050,13050,13050,0
|
|
20240719,094600,5836770,13050,13050,13050,13050,39
|
|
20240719,094500,5327820,13060,13050,13060,13050,8
|
|
20240719,094400,5223410,13060,13060,13060,13060,0
|
|
20240719,094300,5223410,13060,13060,13060,13060,10
|
|
20240719,094200,5092810,13050,13050,13050,13050,7
|
|
20240719,094100,5001460,13050,13050,13050,13050,0
|
|
20240719,094000,5001460,13050,13060,13060,13050,35
|
|
20240719,093900,4544680,13100,13100,13100,13100,0
|
|
20240719,093800,4544680,13100,13100,13100,13100,10
|
|
20240719,093700,4413680,13100,13100,13100,13100,0
|
|
20240719,093600,4413680,13100,13100,13100,13100,8
|
|
20240719,093500,4308880,13100,13100,13100,13100,7
|
|
20240719,093400,4217180,13120,13120,13120,13120,0
|
|
20240719,093300,4217180,13120,13120,13120,13120,6
|
|
20240719,093200,4138460,13120,13120,13120,13120,0
|
|
20240719,093100,4138460,13120,13120,13120,13120,11
|
|
20240719,093000,3994140,13120,13080,13120,13070,45
|
|
20240719,092900,3404860,13070,13060,13070,13060,27
|
|
20240719,092800,3052110,13050,13050,13050,13050,2
|
|
20240719,092700,3026010,13050,13050,13050,13050,6
|
|
20240719,092600,2947710,13060,13060,13060,13060,0
|
|
20240719,092500,2947710,13060,13060,13060,13060,8
|
|
20240719,092400,2843230,13060,13060,13060,13060,26
|
|
20240719,092300,2503670,13070,13070,13070,13070,0
|
|
20240719,092200,2503670,13070,13070,13070,13070,5
|
|
20240719,092100,2438320,13060,13060,13060,13060,6
|
|
20240719,092000,2359960,13070,13080,13080,13060,35
|
|
20240719,091900,1902440,13090,13080,13090,13080,17
|
|
20240719,091800,1679980,13070,13070,13070,13070,8
|
|
20240719,091700,1575420,13060,13060,13060,13060,0
|
|
20240719,091600,1575420,13060,13060,13060,13060,0
|
|
20240719,091500,1575420,13060,13060,13060,13060,13
|
|
20240719,091400,1405640,13060,13060,13060,13060,4
|
|
20240719,091300,1353400,13060,13060,13060,13060,10
|
|
20240719,091200,1222800,13050,13050,13050,13050,15
|
|
20240719,091100,1027050,13060,13060,13060,13060,0
|
|
20240719,091000,1027050,13060,13060,13060,13060,10
|
|
20240719,090900,896450,13070,13070,13070,13070,0
|
|
20240719,090800,896450,13070,13070,13070,13070,1
|
|
20240719,090700,883380,13070,13060,13070,13060,10
|
|
20240719,090600,752770,13060,13060,13060,13060,4
|
|
20240719,090500,700530,13070,13070,13070,13070,2
|
|
20240719,090400,674390,13080,13080,13080,13080,0
|
|
20240719,090300,674390,13080,13070,13080,13070,10
|
|
20240719,090200,543600,13250,13250,13250,13250,0
|
|
20240719,090100,543600,13250,13250,13250,13250,0
|
|
20240719,090000,543600,13250,13260,13260,13250,41
|