581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,183800,151504420,13170,13170,13170,13170,103
|
|
20240820,183700,151504420,13170,13170,13170,13170,0
|
|
20240820,183600,151504420,13170,13170,13170,13170,0
|
|
20240820,183500,151504420,13170,13170,13170,13170,0
|
|
20240820,183400,151504420,13170,13170,13170,13170,0
|
|
20240820,183300,151504420,13170,13170,13170,13170,0
|
|
20240820,183200,151504420,13170,13170,13170,13170,0
|
|
20240820,183100,151504420,13170,13170,13170,13170,0
|
|
20240820,183000,151504420,13170,13170,13170,13170,0
|
|
20240820,182900,151504420,13170,13170,13170,13170,0
|
|
20240820,182800,151504420,13170,13170,13170,13170,0
|
|
20240820,182700,151504420,13170,13170,13170,13170,0
|
|
20240820,182600,151504420,13170,13170,13170,13170,0
|
|
20240820,182500,151504420,13170,13170,13170,13170,0
|
|
20240820,182400,151504420,13170,13170,13170,13170,0
|
|
20240820,182300,151504420,13170,13170,13170,13170,0
|
|
20240820,182200,151504420,13170,13170,13170,13170,0
|
|
20240820,182100,151504420,13170,13170,13170,13170,0
|
|
20240820,182000,151504420,13170,13170,13170,13170,0
|
|
20240820,181900,151504420,13170,13170,13170,13170,0
|
|
20240820,181800,151504420,13170,13170,13170,13170,0
|
|
20240820,181700,151504420,13170,13170,13170,13170,0
|
|
20240820,181600,151504420,13170,13170,13170,13170,0
|
|
20240820,181500,151504420,13170,13170,13170,13170,0
|
|
20240820,181400,151504420,13170,13170,13170,13170,0
|
|
20240820,181300,151504420,13170,13170,13170,13170,0
|
|
20240820,181200,151504420,13170,13170,13170,13170,0
|
|
20240820,181100,151504420,13170,13170,13170,13170,0
|
|
20240820,181000,151504420,13170,13170,13170,13170,0
|
|
20240820,180900,151504420,13170,13170,13170,13170,0
|
|
20240820,180800,151504420,13170,13170,13170,13170,103
|
|
20240820,180700,151504420,13170,13170,13170,13170,0
|
|
20240820,180600,151504420,13170,13170,13170,13170,0
|
|
20240820,180500,151504420,13170,13170,13170,13170,0
|
|
20240820,180400,151504420,13170,13170,13170,13170,0
|
|
20240820,180300,151504420,13170,13170,13170,13170,0
|
|
20240820,180200,151504420,13170,13170,13170,13170,0
|
|
20240820,180100,151504420,13170,13170,13170,13170,0
|
|
20240820,180000,151504420,13170,13170,13170,13170,0
|
|
20240820,175900,151504420,13170,13170,13170,13170,0
|
|
20240820,175800,151504420,13170,13170,13170,13170,0
|
|
20240820,175700,151504420,13170,13170,13170,13170,0
|
|
20240820,175600,151504420,13170,13170,13170,13170,0
|
|
20240820,175500,151504420,13170,13170,13170,13170,0
|
|
20240820,175400,151504420,13170,13170,13170,13170,0
|
|
20240820,175300,151504420,13170,13170,13170,13170,0
|
|
20240820,175200,151504420,13170,13170,13170,13170,0
|
|
20240820,175100,151504420,13170,13170,13170,13170,0
|
|
20240820,175000,151504420,13170,13170,13170,13170,0
|
|
20240820,174900,151504420,13170,13170,13170,13170,0
|
|
20240820,174800,151504420,13170,13170,13170,13170,0
|
|
20240820,174700,151504420,13170,13170,13170,13170,0
|
|
20240820,174600,151504420,13170,13170,13170,13170,0
|
|
20240820,174500,151504420,13170,13170,13170,13170,0
|
|
20240820,174400,151504420,13170,13170,13170,13170,0
|
|
20240820,174300,151504420,13170,13170,13170,13170,0
|
|
20240820,174200,151504420,13170,13170,13170,13170,0
|
|
20240820,174100,151504420,13170,13170,13170,13170,0
|
|
20240820,174000,151504420,13170,13170,13170,13170,0
|
|
20240820,173900,151504420,13170,13170,13170,13170,0
|
|
20240820,173800,151504420,13170,13170,13170,13170,103
|
|
20240820,173700,151504420,13170,13170,13170,13170,0
|
|
20240820,173600,151504420,13170,13170,13170,13170,0
|
|
20240820,173500,151504420,13170,13170,13170,13170,0
|
|
20240820,173400,151504420,13170,13170,13170,13170,0
|
|
20240820,173300,151504420,13170,13170,13170,13170,0
|
|
20240820,173200,151504420,13170,13170,13170,13170,0
|
|
20240820,173100,151504420,13170,13170,13170,13170,0
|
|
20240820,173000,151504420,13170,13170,13170,13170,0
|
|
20240820,172900,151504420,13170,13170,13170,13170,0
|
|
20240820,172800,151504420,13170,13170,13170,13170,0
|
|
20240820,172700,151504420,13170,13170,13170,13170,0
|
|
20240820,172600,151504420,13170,13170,13170,13170,0
|
|
20240820,172500,151504420,13170,13170,13170,13170,0
|
|
20240820,172400,151504420,13170,13170,13170,13170,0
|
|
20240820,172300,151504420,13170,13170,13170,13170,0
|
|
20240820,172200,151504420,13170,13170,13170,13170,0
|
|
20240820,172100,151504420,13170,13170,13170,13170,0
|
|
20240820,172000,151504420,13170,13170,13170,13170,0
|
|
20240820,171900,151504420,13170,13170,13170,13170,0
|
|
20240820,171800,151504420,13170,13170,13170,13170,0
|
|
20240820,171700,151504420,13170,13170,13170,13170,0
|
|
20240820,171600,151504420,13170,13170,13170,13170,0
|
|
20240820,171500,151504420,13170,13170,13170,13170,0
|
|
20240820,171400,151504420,13170,13170,13170,13170,0
|
|
20240820,171300,151504420,13170,13170,13170,13170,0
|
|
20240820,171200,151504420,13170,13170,13170,13170,0
|
|
20240820,171100,151504420,13170,13170,13170,13170,0
|
|
20240820,171000,151504420,13170,13170,13170,13170,0
|
|
20240820,170900,151504420,13170,13170,13170,13170,0
|
|
20240820,170800,151504420,13170,13170,13170,13170,103
|
|
20240820,170700,151504420,13170,13170,13170,13170,0
|
|
20240820,170600,151504420,13170,13170,13170,13170,0
|
|
20240820,170500,151504420,13170,13170,13170,13170,0
|
|
20240820,170400,151504420,13170,13170,13170,13170,0
|
|
20240820,170300,151504420,13170,13170,13170,13170,0
|
|
20240820,170200,151504420,13170,13170,13170,13170,0
|
|
20240820,170100,151504420,13170,13170,13170,13170,0
|
|
20240820,170000,151504420,13170,13170,13170,13170,0
|
|
20240820,165900,151504420,13170,13170,13170,13170,0
|
|
20240820,165800,151504420,13170,13170,13170,13170,0
|
|
20240820,165700,151504420,13170,13170,13170,13170,0
|
|
20240820,165600,151504420,13170,13170,13170,13170,0
|
|
20240820,165500,151504420,13170,13170,13170,13170,0
|
|
20240820,165400,151504420,13170,13170,13170,13170,0
|
|
20240820,165300,151504420,13170,13170,13170,13170,0
|
|
20240820,165200,151504420,13170,13170,13170,13170,0
|
|
20240820,165100,151504420,13170,13170,13170,13170,0
|
|
20240820,165000,151504420,13170,13170,13170,13170,0
|
|
20240820,164900,151504420,13170,13170,13170,13170,0
|
|
20240820,164800,151504420,13170,13170,13170,13170,0
|
|
20240820,164700,151504420,13170,13170,13170,13170,0
|
|
20240820,164600,151504420,13170,13170,13170,13170,0
|
|
20240820,164500,151504420,13170,13170,13170,13170,0
|
|
20240820,164400,151504420,13170,13170,13170,13170,0
|
|
20240820,164300,151504420,13170,13170,13170,13170,0
|
|
20240820,164200,151504420,13170,13170,13170,13170,0
|
|
20240820,164100,151504420,13170,13170,13170,13170,0
|
|
20240820,164000,151504420,13170,13170,13170,13170,0
|
|
20240820,163900,151504420,13170,13170,13170,13170,0
|
|
20240820,163800,151504420,13170,13170,13170,13170,103
|
|
20240820,163700,151504420,13170,13170,13170,13170,0
|
|
20240820,163600,151504420,13170,13170,13170,13170,0
|
|
20240820,163500,151504420,13170,13170,13170,13170,0
|
|
20240820,163400,151504420,13170,13170,13170,13170,0
|
|
20240820,163300,151504420,13170,13170,13170,13170,0
|
|
20240820,163200,151504420,13170,13170,13170,13170,0
|
|
20240820,163100,151504420,13170,13170,13170,13170,0
|
|
20240820,163000,151504420,13170,13170,13170,13170,0
|
|
20240820,162900,151504420,13170,13170,13170,13170,0
|
|
20240820,162800,151504420,13170,13170,13170,13170,0
|
|
20240820,162700,151504420,13170,13170,13170,13170,0
|
|
20240820,162600,151504420,13170,13170,13170,13170,0
|
|
20240820,162500,151504420,13170,13170,13170,13170,0
|
|
20240820,162400,151504420,13170,13170,13170,13170,0
|
|
20240820,162300,151504420,13170,13170,13170,13170,0
|
|
20240820,162200,151504420,13170,13170,13170,13170,0
|
|
20240820,162100,151504420,13170,13170,13170,13170,0
|
|
20240820,162000,151504420,13170,13170,13170,13170,0
|
|
20240820,161900,151504420,13170,13170,13170,13170,0
|
|
20240820,161800,151504420,13170,13170,13170,13170,0
|
|
20240820,161700,151504420,13170,13170,13170,13170,0
|
|
20240820,161600,151504420,13170,13170,13170,13170,0
|
|
20240820,161500,151504420,13170,13170,13170,13170,0
|
|
20240820,161400,151504420,13170,13170,13170,13170,0
|
|
20240820,161300,151504420,13170,13170,13170,13170,0
|
|
20240820,161200,151504420,13170,13170,13170,13170,0
|
|
20240820,161100,151504420,13170,13170,13170,13170,0
|
|
20240820,161000,151504420,13170,13170,13170,13170,0
|
|
20240820,160900,151504420,13170,13170,13170,13170,0
|
|
20240820,160800,151504420,13170,13170,13170,13170,103
|
|
20240820,160700,151504420,13170,13170,13170,13170,0
|
|
20240820,160600,151504420,13170,13170,13170,13170,0
|
|
20240820,160500,151504420,13170,13170,13170,13170,0
|
|
20240820,160400,151504420,13170,13170,13170,13170,0
|
|
20240820,160300,151504420,13170,13170,13170,13170,0
|
|
20240820,160200,151504420,13170,13170,13170,13170,0
|
|
20240820,160100,151504420,13170,13170,13170,13170,0
|
|
20240820,160000,151504420,13170,13170,13170,13170,0
|
|
20240820,155900,151504420,13170,13170,13170,13170,0
|
|
20240820,155800,151504420,13170,13170,13170,13170,0
|
|
20240820,155700,151504420,13170,13170,13170,13170,0
|
|
20240820,155600,151504420,13170,13170,13170,13170,0
|
|
20240820,155500,151504420,13170,13170,13170,13170,0
|
|
20240820,155400,151504420,13170,13170,13170,13170,0
|
|
20240820,155300,151504420,13170,13170,13170,13170,0
|
|
20240820,155200,151504420,13170,13170,13170,13170,0
|
|
20240820,155100,151504420,13170,13170,13170,13170,0
|
|
20240820,155000,151504420,13170,13170,13170,13170,0
|
|
20240820,154900,151504420,13170,13170,13170,13170,0
|
|
20240820,154800,151504420,13170,13170,13170,13170,0
|
|
20240820,154700,151504420,13170,13170,13170,13170,0
|
|
20240820,154600,151504420,13170,13170,13170,13170,0
|
|
20240820,154500,151504420,13170,13170,13170,13170,0
|
|
20240820,154400,151504420,13170,13170,13170,13170,0
|
|
20240820,154300,151504420,13170,13170,13170,13170,0
|
|
20240820,154200,151504420,13170,13170,13170,13170,0
|
|
20240820,154100,151504420,13170,13170,13170,13170,0
|
|
20240820,154000,151504420,13170,13170,13170,13170,0
|
|
20240820,153900,151504420,13170,13170,13170,13170,0
|
|
20240820,153800,151504420,13170,13170,13170,13170,103
|
|
20240820,153700,151504420,13170,13170,13170,13170,0
|
|
20240820,153600,151504420,13170,13170,13170,13170,0
|
|
20240820,153500,151504420,13170,13170,13170,13170,0
|
|
20240820,153400,151504420,13170,13170,13170,13170,0
|
|
20240820,153300,151504420,13170,13170,13170,13170,0
|
|
20240820,153200,151504420,13170,13170,13170,13170,0
|
|
20240820,153100,151504420,13170,13170,13170,13170,0
|
|
20240820,153000,151504420,13170,13170,13170,13170,103
|
|
20240820,152900,150147910,13190,13190,13190,13190,0
|
|
20240820,152800,150147910,13190,13190,13190,13190,0
|
|
20240820,152700,150147910,13190,13190,13190,13190,0
|
|
20240820,152600,150147910,13190,13190,13190,13190,0
|
|
20240820,152500,150147910,13190,13190,13190,13190,0
|
|
20240820,152400,150147910,13190,13190,13190,13190,0
|
|
20240820,152300,150147910,13190,13190,13190,13190,0
|
|
20240820,152200,150147910,13190,13190,13190,13190,0
|
|
20240820,152100,150147910,13190,13190,13190,13190,0
|
|
20240820,152000,150147910,13190,13190,13190,13190,0
|
|
20240820,151900,150147910,13190,13170,13190,13170,5
|
|
20240820,151800,150081980,13190,13190,13190,13170,20
|
|
20240820,151700,149818460,13190,13210,13210,13170,8
|
|
20240820,151600,149712940,13230,13230,13230,13230,4
|
|
20240820,151500,149660020,13230,13230,13230,13230,0
|
|
20240820,151400,149660020,13230,13190,13230,13190,18
|
|
20240820,151300,149422120,13190,13190,13190,13190,6
|
|
20240820,151200,149342980,13190,13190,13190,13170,8
|
|
20240820,151100,149237480,13190,13190,13210,13180,25
|
|
20240820,151000,148907460,13190,13200,13200,13170,10
|
|
20240820,150900,148775570,13200,13200,13200,13180,8
|
|
20240820,150800,148669990,13230,13200,13230,13200,15
|
|
20240820,150700,148471870,13190,13200,13200,13190,14
|
|
20240820,150600,148287110,13200,13200,13200,13200,0
|
|
20240820,150500,148287110,13200,13220,13230,13170,540
|
|
20240820,150400,141145090,13210,13210,13210,13210,2
|
|
20240820,150300,141118670,13200,13200,13200,13200,0
|
|
20240820,150200,141118670,13200,13200,13200,13200,0
|
|
20240820,150100,141118670,13200,13200,13200,13200,0
|
|
20240820,150000,141118670,13200,13200,13200,13200,55
|
|
20240820,145900,140392670,13210,13210,13210,13210,0
|
|
20240820,145800,140392670,13210,13210,13210,13210,0
|
|
20240820,145700,140392670,13210,13210,13210,13210,0
|
|
20240820,145600,140392670,13210,13210,13210,13210,0
|
|
20240820,145500,140392670,13210,13210,13210,13210,18
|
|
20240820,145400,140154890,13200,13200,13200,13200,595
|
|
20240820,145300,132300890,13200,13200,13200,13200,0
|
|
20240820,145200,132300890,13200,13200,13200,13200,0
|
|
20240820,145100,132300890,13200,13200,13200,13200,0
|
|
20240820,145000,132300890,13200,13200,13200,13200,24
|
|
20240820,144900,131984090,13180,13180,13180,13180,0
|
|
20240820,144800,131984090,13180,13180,13180,13180,0
|
|
20240820,144700,131984090,13180,13180,13180,13180,8
|
|
20240820,144600,131878650,13180,13180,13180,13180,0
|
|
20240820,144500,131878650,13180,13180,13180,13180,0
|
|
20240820,144400,131878650,13180,13180,13180,13180,0
|
|
20240820,144300,131878650,13180,13180,13180,13180,0
|
|
20240820,144200,131878650,13180,13180,13180,13180,0
|
|
20240820,144100,131878650,13180,13180,13180,13180,0
|
|
20240820,144000,131878650,13180,13180,13180,13180,228
|
|
20240820,143900,128873610,13180,13180,13180,13180,0
|
|
20240820,143800,128873610,13180,13180,13180,13180,0
|
|
20240820,143700,128873610,13180,13180,13180,13180,0
|
|
20240820,143600,128873610,13180,13180,13180,13180,10
|
|
20240820,143500,128741810,13200,13200,13200,13200,0
|
|
20240820,143400,128741810,13200,13200,13200,13200,0
|
|
20240820,143300,128741810,13200,13200,13200,13200,0
|
|
20240820,143200,128741810,13200,13200,13200,13200,0
|
|
20240820,143100,128741810,13200,13200,13200,13200,0
|
|
20240820,143000,128741810,13200,13200,13200,13200,225
|
|
20240820,142900,125771810,13190,13190,13190,13190,0
|
|
20240820,142800,125771810,13190,13190,13190,13180,236
|
|
20240820,142700,122659320,13180,13180,13190,13180,593
|
|
20240820,142600,114843560,13170,13170,13170,13170,0
|
|
20240820,142500,114843560,13170,13170,13170,13170,0
|
|
20240820,142400,114843560,13170,13170,13170,13170,0
|
|
20240820,142300,114843560,13170,13170,13170,13170,0
|
|
20240820,142200,114843560,13170,13170,13170,13170,0
|
|
20240820,142100,114843560,13170,13170,13170,13170,0
|
|
20240820,142000,114843560,13170,13170,13170,13170,109
|
|
20240820,141900,113408030,13170,13180,13180,13170,42
|
|
20240820,141800,112854530,13170,13170,13170,13170,0
|
|
20240820,141700,112854530,13170,13170,13170,13170,0
|
|
20240820,141600,112854530,13170,13170,13170,13170,0
|
|
20240820,141500,112854530,13170,13170,13170,13170,0
|
|
20240820,141400,112854530,13170,13170,13170,13170,0
|
|
20240820,141300,112854530,13170,13170,13170,13170,0
|
|
20240820,141200,112854530,13170,13160,13170,13150,979
|
|
20240820,141100,99962180,13160,13160,13160,13160,94
|
|
20240820,141000,98725140,13160,13170,13170,13160,34
|
|
20240820,140900,98277420,13170,13170,13170,13170,0
|
|
20240820,140800,98277420,13170,13170,13170,13170,0
|
|
20240820,140700,98277420,13170,13170,13170,13170,0
|
|
20240820,140600,98277420,13170,13170,13170,13170,3
|
|
20240820,140500,98237910,13160,13170,13170,13160,2210
|
|
20240820,140400,69135520,13150,13150,13150,13150,0
|
|
20240820,140300,69135520,13150,13150,13150,13150,0
|
|
20240820,140200,69135520,13150,13150,13150,13150,0
|
|
20240820,140100,69135520,13150,13150,13150,13150,0
|
|
20240820,140000,69135520,13150,13150,13150,13140,88
|
|
20240820,135900,67978350,13160,13160,13160,13160,0
|
|
20240820,135800,67978350,13160,13160,13160,13160,12
|
|
20240820,135700,67820430,13170,13170,13170,13170,0
|
|
20240820,135600,67820430,13170,13170,13170,13170,0
|
|
20240820,135500,67820430,13170,13170,13170,13170,0
|
|
20240820,135400,67820430,13170,13170,13170,13170,0
|
|
20240820,135300,67820430,13170,13170,13170,13170,0
|
|
20240820,135200,67820430,13170,13170,13170,13170,0
|
|
20240820,135100,67820430,13170,13170,13170,13170,0
|
|
20240820,135000,67820430,13170,13160,13170,13140,36
|
|
20240820,134900,67346490,13130,13130,13130,13130,0
|
|
20240820,134800,67346490,13130,13130,13130,13130,0
|
|
20240820,134700,67346490,13130,13130,13130,13130,0
|
|
20240820,134600,67346490,13130,13130,13130,13130,0
|
|
20240820,134500,67346490,13130,13130,13130,13130,0
|
|
20240820,134400,67346490,13130,13130,13130,13130,0
|
|
20240820,134300,67346490,13130,13130,13130,13130,0
|
|
20240820,134200,67346490,13130,13130,13130,13130,0
|
|
20240820,134100,67346490,13130,13130,13150,13130,18
|
|
20240820,134000,67109850,13110,13150,13160,13100,1766
|
|
20240820,133900,43884000,13150,13150,13150,13150,1
|
|
20240820,133800,43870850,13140,13140,13140,13140,0
|
|
20240820,133700,43870850,13140,13140,13140,13140,0
|
|
20240820,133600,43870850,13140,13140,13140,13140,0
|
|
20240820,133500,43870850,13140,13140,13140,13140,0
|
|
20240820,133400,43870850,13140,13140,13140,13140,0
|
|
20240820,133300,43870850,13140,13140,13140,13140,0
|
|
20240820,133200,43870850,13140,13140,13140,13140,0
|
|
20240820,133100,43870850,13140,13140,13140,13140,0
|
|
20240820,133000,43870850,13140,13150,13150,13140,41
|
|
20240820,132900,43331760,13140,13140,13140,13140,0
|
|
20240820,132800,43331760,13140,13140,13140,13140,0
|
|
20240820,132700,43331760,13140,13140,13140,13140,0
|
|
20240820,132600,43331760,13140,13140,13140,13140,3
|
|
20240820,132500,43292340,13140,13140,13140,13140,4
|
|
20240820,132400,43239780,13130,13130,13130,13130,0
|
|
20240820,132300,43239780,13130,13130,13130,13130,1
|
|
20240820,132200,43226650,13140,13140,13140,13140,6
|
|
20240820,132100,43147810,13120,13120,13120,13120,0
|
|
20240820,132000,43147810,13120,13140,13140,13120,32
|
|
20240820,131900,42727390,13150,13150,13150,13150,0
|
|
20240820,131800,42727390,13150,13150,13150,13150,0
|
|
20240820,131700,42727390,13150,13150,13150,13150,0
|
|
20240820,131600,42727390,13150,13150,13150,13150,0
|
|
20240820,131500,42727390,13150,13150,13150,13150,0
|
|
20240820,131400,42727390,13150,13150,13150,13150,0
|
|
20240820,131300,42727390,13150,13150,13150,13150,0
|
|
20240820,131200,42727390,13150,13150,13150,13150,0
|
|
20240820,131100,42727390,13150,13150,13150,13150,0
|
|
20240820,131000,42727390,13150,13150,13150,13140,31
|
|
20240820,130900,42319780,13140,13140,13140,13140,0
|
|
20240820,130800,42319780,13140,13140,13140,13140,2
|
|
20240820,130700,42293500,13120,13120,13120,13120,0
|
|
20240820,130600,42293500,13120,13120,13120,13120,0
|
|
20240820,130500,42293500,13120,13120,13120,13120,0
|
|
20240820,130400,42293500,13120,13140,13140,13120,10
|
|
20240820,130300,42162120,13130,13130,13130,13130,0
|
|
20240820,130200,42162120,13130,13130,13130,13130,0
|
|
20240820,130100,42162120,13130,13140,13140,13130,11
|
|
20240820,130000,42017600,13140,13150,13150,13140,22
|
|
20240820,125900,41728510,13150,13150,13150,13150,0
|
|
20240820,125800,41728510,13150,13150,13150,13150,0
|
|
20240820,125700,41728510,13150,13150,13150,13150,0
|
|
20240820,125600,41728510,13150,13150,13150,13150,0
|
|
20240820,125500,41728510,13150,13150,13150,13150,0
|
|
20240820,125400,41728510,13150,13150,13150,13150,0
|
|
20240820,125300,41728510,13150,13150,13150,13150,0
|
|
20240820,125200,41728510,13150,13150,13150,13150,0
|
|
20240820,125100,41728510,13150,13150,13150,13150,0
|
|
20240820,125000,41728510,13150,13140,13150,13140,34
|
|
20240820,124900,41281470,13120,13140,13140,13120,28
|
|
20240820,124800,40913820,13140,13140,13140,13140,0
|
|
20240820,124700,40913820,13140,13140,13140,13140,0
|
|
20240820,124600,40913820,13140,13140,13140,13140,0
|
|
20240820,124500,40913820,13140,13140,13140,13140,0
|
|
20240820,124400,40913820,13140,13140,13140,13140,0
|
|
20240820,124300,40913820,13140,13140,13140,13140,12
|
|
20240820,124200,40756140,13140,13140,13140,13140,0
|
|
20240820,124100,40756140,13140,13140,13140,13140,0
|
|
20240820,124000,40756140,13140,13150,13150,13140,19
|
|
20240820,123900,40506300,13150,13150,13150,13150,0
|
|
20240820,123800,40506300,13150,13140,13150,13140,1073
|
|
20240820,123700,26396560,13130,13130,13130,13130,0
|
|
20240820,123600,26396560,13130,13130,13130,13130,0
|
|
20240820,123500,26396560,13130,13140,13140,13130,11
|
|
20240820,123400,26252040,13130,13130,13130,13130,0
|
|
20240820,123300,26252040,13130,13130,13130,13130,0
|
|
20240820,123200,26252040,13130,13130,13130,13130,0
|
|
20240820,123100,26252040,13130,13130,13130,13130,1
|
|
20240820,123000,26238910,13120,13120,13140,13120,27
|
|
20240820,122900,25884240,13110,13110,13110,13110,0
|
|
20240820,122800,25884240,13110,13110,13110,13110,7
|
|
20240820,122700,25792470,13090,13090,13090,13090,0
|
|
20240820,122600,25792470,13090,13090,13090,13090,0
|
|
20240820,122500,25792470,13090,13090,13090,13090,0
|
|
20240820,122400,25792470,13090,13110,13110,13090,8
|
|
20240820,122300,25687610,13100,13100,13100,13100,0
|
|
20240820,122200,25687610,13100,13100,13100,13100,0
|
|
20240820,122100,25687610,13100,13100,13100,13100,10
|
|
20240820,122000,25556610,13100,13120,13120,13100,34
|
|
20240820,121900,25110840,13120,13120,13120,13120,0
|
|
20240820,121800,25110840,13120,13120,13120,13120,0
|
|
20240820,121700,25110840,13120,13120,13120,13120,1
|
|
20240820,121600,25097720,13110,13110,13110,13110,0
|
|
20240820,121500,25097720,13110,13110,13110,13110,0
|
|
20240820,121400,25097720,13110,13110,13110,13110,0
|
|
20240820,121300,25097720,13110,13130,13130,13090,27
|
|
20240820,121200,24744110,13130,13130,13130,13130,0
|
|
20240820,121100,24744110,13130,13130,13130,13130,0
|
|
20240820,121000,24744110,13130,13140,13140,13130,31
|
|
20240820,120900,24336810,13130,13130,13130,13130,1
|
|
20240820,120800,24323680,13110,13110,13110,13110,0
|
|
20240820,120700,24323680,13110,13110,13110,13110,0
|
|
20240820,120600,24323680,13110,13110,13110,13110,10
|
|
20240820,120500,24192580,13110,13110,13110,13110,0
|
|
20240820,120400,24192580,13110,13110,13110,13110,0
|
|
20240820,120300,24192580,13110,13110,13110,13110,0
|
|
20240820,120200,24192580,13110,13110,13110,13110,7
|
|
20240820,120100,24100810,13090,13100,13100,13090,102
|
|
20240820,120000,22765560,13110,13140,13140,13110,125
|
|
20240820,115900,21125580,13140,13140,13140,13140,0
|
|
20240820,115800,21125580,13140,13140,13140,13140,5
|
|
20240820,115700,21059880,13140,13140,13140,13140,0
|
|
20240820,115600,21059880,13140,13140,13140,13140,6
|
|
20240820,115500,20981040,13140,13140,13140,13140,1
|
|
20240820,115400,20967900,13120,13120,13120,13120,0
|
|
20240820,115300,20967900,13120,13120,13120,13120,0
|
|
20240820,115200,20967900,13120,13120,13120,13120,0
|
|
20240820,115100,20967900,13120,13120,13120,13120,1
|
|
20240820,115000,20954780,13150,13120,13150,13120,28
|
|
20240820,114900,20586890,13100,13100,13100,13100,0
|
|
20240820,114800,20586890,13100,13100,13100,13100,0
|
|
20240820,114700,20586890,13100,13100,13140,13100,17
|
|
20240820,114600,20363780,13100,13100,13100,13100,3
|
|
20240820,114500,20324480,13100,13100,13100,13100,0
|
|
20240820,114400,20324480,13100,13100,13100,13100,10
|
|
20240820,114300,20193480,13100,13100,13100,13100,0
|
|
20240820,114200,20193480,13100,13090,13100,13090,2
|
|
20240820,114100,20167290,13100,13100,13100,13100,0
|
|
20240820,114000,20167290,13100,13140,13140,13100,17
|
|
20240820,113900,19944210,13120,13120,13120,13120,0
|
|
20240820,113800,19944210,13120,13120,13120,13120,0
|
|
20240820,113700,19944210,13120,13120,13120,13120,6
|
|
20240820,113600,19865490,13120,13120,13120,13120,0
|
|
20240820,113500,19865490,13120,13120,13120,13120,1
|
|
20240820,113400,19852370,13100,13100,13100,13100,0
|
|
20240820,113300,19852370,13100,13100,13100,13100,1
|
|
20240820,113200,19839270,13080,13080,13080,13080,0
|
|
20240820,113100,19839270,13080,13090,13090,13080,4
|
|
20240820,113000,19786930,13140,13110,13140,13090,32
|
|
20240820,112900,19366750,13110,13110,13110,13110,11
|
|
20240820,112800,19222540,13090,13090,13090,13090,0
|
|
20240820,112700,19222540,13090,13090,13090,13090,0
|
|
20240820,112600,19222540,13090,13110,13110,13090,14
|
|
20240820,112500,19039090,13090,13090,13090,13090,0
|
|
20240820,112400,19039090,13090,13090,13090,13090,0
|
|
20240820,112300,19039090,13090,13090,13090,13090,0
|
|
20240820,112200,19039090,13090,13090,13090,13090,2
|
|
20240820,112100,19012910,13090,13090,13090,13090,0
|
|
20240820,112000,19012910,13090,13090,13090,13090,19
|
|
20240820,111900,18764200,13090,13090,13090,13090,0
|
|
20240820,111800,18764200,13090,13110,13110,13090,10
|
|
20240820,111700,18633140,13090,13090,13090,13090,13
|
|
20240820,111600,18462970,13090,13090,13090,13090,0
|
|
20240820,111500,18462970,13090,13110,13110,13090,11
|
|
20240820,111400,18318800,13110,13110,13110,13110,0
|
|
20240820,111300,18318800,13110,13110,13110,13110,2
|
|
20240820,111200,18292580,13090,13100,13100,13090,195
|
|
20240820,111100,15738740,13090,13140,13140,13090,229
|
|
20240820,111000,12735080,13150,13120,13150,13120,31
|
|
20240820,110900,12327530,13100,13100,13100,13100,0
|
|
20240820,110800,12327530,13100,13100,13100,13100,0
|
|
20240820,110700,12327530,13100,13140,13140,13100,11
|
|
20240820,110600,12183050,13120,13120,13120,13120,0
|
|
20240820,110500,12183050,13120,13120,13120,13120,0
|
|
20240820,110400,12183050,13120,13120,13120,13120,7
|
|
20240820,110300,12091210,13100,13100,13100,13100,0
|
|
20240820,110200,12091210,13100,13100,13100,13100,0
|
|
20240820,110100,12091210,13100,13100,13100,13100,0
|
|
20240820,110000,12091210,13100,13140,13140,13100,28
|
|
20240820,105900,11723670,13140,13140,13140,13140,0
|
|
20240820,105800,11723670,13140,13140,13140,13140,0
|
|
20240820,105700,11723670,13140,13140,13140,13140,0
|
|
20240820,105600,11723670,13140,13140,13140,13140,6
|
|
20240820,105500,11644830,13120,13120,13120,13120,0
|
|
20240820,105400,11644830,13120,13120,13120,13120,0
|
|
20240820,105300,11644830,13120,13140,13140,13120,11
|
|
20240820,105200,11500330,13120,13120,13120,13120,0
|
|
20240820,105100,11500330,13120,13130,13140,13120,22
|
|
20240820,105000,11211300,13140,13140,13140,13140,7
|
|
20240820,104900,11119320,13120,13120,13120,13120,1
|
|
20240820,104800,11106200,13100,13100,13100,13100,0
|
|
20240820,104700,11106200,13100,13100,13100,13100,0
|
|
20240820,104600,11106200,13100,13100,13100,13100,0
|
|
20240820,104500,11106200,13100,13140,13140,13100,12
|
|
20240820,104400,10948580,13120,13120,13120,13120,0
|
|
20240820,104300,10948580,13120,13120,13120,13120,0
|
|
20240820,104200,10948580,13120,13120,13120,13120,6
|
|
20240820,104100,10869860,13120,13120,13120,13120,3
|
|
20240820,104000,10830500,13120,13120,13120,13120,10
|
|
20240820,103900,10699300,13140,13140,13140,13140,0
|
|
20240820,103800,10699300,13140,13140,13140,13140,11
|
|
20240820,103700,10554760,13120,13120,13120,13120,0
|
|
20240820,103600,10554760,13120,13120,13120,13120,0
|
|
20240820,103500,10554760,13120,13120,13120,13120,0
|
|
20240820,103400,10554760,13120,13140,13140,13120,9
|
|
20240820,103300,10436540,13120,13120,13120,13120,0
|
|
20240820,103200,10436540,13120,13120,13120,13120,0
|
|
20240820,103100,10436540,13120,13130,13140,13120,6
|
|
20240820,103000,10357750,13140,13120,13140,13100,30
|
|
20240820,102900,9963760,13100,13100,13100,13100,0
|
|
20240820,102800,9963760,13100,13120,13120,13100,5
|
|
20240820,102700,9898210,13120,13130,13130,13120,11
|
|
20240820,102600,9753800,13120,13120,13120,13120,0
|
|
20240820,102500,9753800,13120,13120,13120,13120,0
|
|
20240820,102400,9753800,13120,13120,13120,13120,0
|
|
20240820,102300,9753800,13120,13120,13120,13120,7
|
|
20240820,102200,9661960,13100,13100,13100,13100,4
|
|
20240820,102100,9609560,13100,13100,13100,13100,0
|
|
20240820,102000,9609560,13100,13130,13130,13100,22
|
|
20240820,101900,9320870,13120,13120,13120,13120,0
|
|
20240820,101800,9320870,13120,13120,13120,13120,0
|
|
20240820,101700,9320870,13120,13120,13120,13120,0
|
|
20240820,101600,9320870,13120,13130,13130,13120,12
|
|
20240820,101500,9163330,13120,13120,13120,13120,0
|
|
20240820,101400,9163330,13120,13120,13120,13120,0
|
|
20240820,101300,9163330,13120,13120,13120,13120,0
|
|
20240820,101200,9163330,13120,13120,13120,13120,1
|
|
20240820,101100,9150210,13100,13130,13130,13100,18
|
|
20240820,101000,8913960,13100,13120,13130,13100,36
|
|
20240820,100900,8441440,13100,13120,13120,13100,11
|
|
20240820,100800,8297180,13100,13100,13100,13100,0
|
|
20240820,100700,8297180,13100,13100,13100,13100,0
|
|
20240820,100600,8297180,13100,13100,13100,13100,0
|
|
20240820,100500,8297180,13100,13120,13120,13100,11
|
|
20240820,100400,8152900,13100,13100,13100,13100,0
|
|
20240820,100300,8152900,13100,13100,13100,13100,0
|
|
20240820,100200,8152900,13100,13120,13120,13100,78
|
|
20240820,100100,7130880,13100,13100,13100,13100,3
|
|
20240820,100000,7091580,13100,13120,13120,13100,15
|
|
20240820,095900,6895060,13120,13120,13120,13120,0
|
|
20240820,095800,6895060,13120,13120,13120,13120,7
|
|
20240820,095700,6803220,13120,13120,13120,13120,0
|
|
20240820,095600,6803220,13120,13120,13120,13120,0
|
|
20240820,095500,6803220,13120,13120,13120,13120,0
|
|
20240820,095400,6803220,13120,13120,13120,13120,8
|
|
20240820,095300,6698260,13130,13130,13130,13130,0
|
|
20240820,095200,6698260,13130,13130,13130,13130,0
|
|
20240820,095100,6698260,13130,13130,13130,13130,77
|
|
20240820,095000,5687250,13130,13120,13130,13120,23
|
|
20240820,094900,5385360,13120,13120,13120,13120,4
|
|
20240820,094800,5332880,13140,13140,13140,13140,0
|
|
20240820,094700,5332880,13140,13140,13140,13140,11
|
|
20240820,094600,5188340,13120,13120,13120,13120,1
|
|
20240820,094500,5175220,13120,13120,13120,13120,0
|
|
20240820,094400,5175220,13120,13120,13120,13120,0
|
|
20240820,094300,5175220,13120,13120,13120,13120,6
|
|
20240820,094200,5096500,13100,13100,13100,13100,0
|
|
20240820,094100,5096500,13100,13100,13100,13100,4
|
|
20240820,094000,5044100,13100,13120,13120,13100,15
|
|
20240820,093900,4847400,13120,13120,13120,13120,3
|
|
20240820,093800,4808040,13120,13120,13120,13120,0
|
|
20240820,093700,4808040,13120,13120,13120,13120,0
|
|
20240820,093600,4808040,13120,13120,13120,13120,8
|
|
20240820,093500,4703080,13120,13120,13120,13120,0
|
|
20240820,093400,4703080,13120,13120,13120,13120,42
|
|
20240820,093300,4152040,13140,13140,13140,13140,0
|
|
20240820,093200,4152040,13140,13070,13140,13070,131
|
|
20240820,093100,2436580,13070,13070,13070,13070,24
|
|
20240820,093000,2122900,13070,13070,13070,13070,22
|
|
20240820,092900,1835360,13060,13060,13060,13060,0
|
|
20240820,092800,1835360,13060,13060,13060,13060,0
|
|
20240820,092700,1835360,13060,13060,13060,13060,0
|
|
20240820,092600,1835360,13060,13060,13060,13060,15
|
|
20240820,092500,1639460,13070,13070,13070,13070,0
|
|
20240820,092400,1639460,13070,13070,13070,13070,0
|
|
20240820,092300,1639460,13070,13070,13070,13070,0
|
|
20240820,092200,1639460,13070,13070,13070,13070,0
|
|
20240820,092100,1639460,13070,13060,13070,13060,14
|
|
20240820,092000,1456500,13050,13060,13060,13050,38
|
|
20240820,091900,960590,13140,13140,13140,13140,0
|
|
20240820,091800,960590,13140,13140,13140,13140,0
|
|
20240820,091700,960590,13140,13140,13140,13140,0
|
|
20240820,091600,960590,13140,13140,13140,13140,0
|
|
20240820,091500,960590,13140,13140,13140,13140,0
|
|
20240820,091400,960590,13140,13140,13140,13140,0
|
|
20240820,091300,960590,13140,13140,13140,13140,0
|
|
20240820,091200,960590,13140,13140,13140,13140,0
|
|
20240820,091100,960590,13140,13140,13140,13140,0
|
|
20240820,091000,960590,13140,13140,13140,13140,0
|
|
20240820,090900,960590,13140,13140,13140,13140,20
|
|
20240820,090800,697790,13170,13170,13170,13170,0
|
|
20240820,090700,697790,13170,13170,13170,13170,0
|
|
20240820,090600,697790,13170,13170,13170,13170,0
|
|
20240820,090500,697790,13170,13170,13170,13170,0
|
|
20240820,090400,697790,13170,13170,13170,13170,0
|
|
20240820,090300,697790,13170,13170,13170,13170,0
|
|
20240820,090200,697790,13170,13170,13170,13170,50
|
|
20240820,090100,39290,13070,13070,13070,13070,0
|
|
20240820,090000,39290,13070,13150,13150,13070,3
|