579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,183600,449963670,10110,10110,10110,10110,937
|
|
20240613,183500,449963670,10110,10110,10110,10110,0
|
|
20240613,183400,449963670,10110,10110,10110,10110,0
|
|
20240613,183300,449963670,10110,10110,10110,10110,0
|
|
20240613,183200,449963670,10110,10110,10110,10110,0
|
|
20240613,183100,449963670,10110,10110,10110,10110,0
|
|
20240613,183000,449963670,10110,10110,10110,10110,0
|
|
20240613,182900,449963670,10110,10110,10110,10110,0
|
|
20240613,182800,449963670,10110,10110,10110,10110,0
|
|
20240613,182700,449963670,10110,10110,10110,10110,0
|
|
20240613,182600,449963670,10110,10110,10110,10110,0
|
|
20240613,182500,449963670,10110,10110,10110,10110,0
|
|
20240613,182400,449963670,10110,10110,10110,10110,0
|
|
20240613,182300,449963670,10110,10110,10110,10110,0
|
|
20240613,182200,449963670,10110,10110,10110,10110,0
|
|
20240613,182100,449963670,10110,10110,10110,10110,0
|
|
20240613,182000,449963670,10110,10110,10110,10110,0
|
|
20240613,181900,449963670,10110,10110,10110,10110,0
|
|
20240613,181800,449963670,10110,10110,10110,10110,0
|
|
20240613,181700,449963670,10110,10110,10110,10110,0
|
|
20240613,181600,449963670,10110,10110,10110,10110,0
|
|
20240613,181500,449963670,10110,10110,10110,10110,0
|
|
20240613,181400,449963670,10110,10110,10110,10110,0
|
|
20240613,181300,449963670,10110,10110,10110,10110,0
|
|
20240613,181200,449963670,10110,10110,10110,10110,0
|
|
20240613,181100,449963670,10110,10110,10110,10110,0
|
|
20240613,181000,449963670,10110,10110,10110,10110,0
|
|
20240613,180900,449963670,10110,10110,10110,10110,0
|
|
20240613,180800,449963670,10110,10110,10110,10110,0
|
|
20240613,180700,449963670,10110,10110,10110,10110,0
|
|
20240613,180600,449963670,10110,10110,10110,10110,937
|
|
20240613,180500,449963670,10110,10110,10110,10110,0
|
|
20240613,180400,449963670,10110,10110,10110,10110,0
|
|
20240613,180300,449963670,10110,10110,10110,10110,0
|
|
20240613,180200,449963670,10110,10110,10110,10110,0
|
|
20240613,180100,449963670,10110,10110,10110,10110,0
|
|
20240613,180000,449963670,10110,10110,10110,10110,0
|
|
20240613,175900,449963670,10110,10110,10110,10110,0
|
|
20240613,175800,449963670,10110,10110,10110,10110,0
|
|
20240613,175700,449963670,10110,10110,10110,10110,0
|
|
20240613,175600,449963670,10110,10110,10110,10110,0
|
|
20240613,175500,449963670,10110,10110,10110,10110,0
|
|
20240613,175400,449963670,10110,10110,10110,10110,0
|
|
20240613,175300,449963670,10110,10110,10110,10110,0
|
|
20240613,175200,449963670,10110,10110,10110,10110,0
|
|
20240613,175100,449963670,10110,10110,10110,10110,0
|
|
20240613,175000,449963670,10110,10110,10110,10110,0
|
|
20240613,174900,449963670,10110,10110,10110,10110,0
|
|
20240613,174800,449963670,10110,10110,10110,10110,0
|
|
20240613,174700,449963670,10110,10110,10110,10110,0
|
|
20240613,174600,449963670,10110,10110,10110,10110,0
|
|
20240613,174500,449963670,10110,10110,10110,10110,0
|
|
20240613,174400,449963670,10110,10110,10110,10110,0
|
|
20240613,174300,449963670,10110,10110,10110,10110,0
|
|
20240613,174200,449963670,10110,10110,10110,10110,0
|
|
20240613,174100,449963670,10110,10110,10110,10110,0
|
|
20240613,174000,449963670,10110,10110,10110,10110,0
|
|
20240613,173900,449963670,10110,10110,10110,10110,0
|
|
20240613,173800,449963670,10110,10110,10110,10110,0
|
|
20240613,173700,449963670,10110,10110,10110,10110,0
|
|
20240613,173600,449963670,10110,10110,10110,10110,937
|
|
20240613,173500,449963670,10110,10110,10110,10110,0
|
|
20240613,173400,449963670,10110,10110,10110,10110,0
|
|
20240613,173300,449963670,10110,10110,10110,10110,0
|
|
20240613,173200,449963670,10110,10110,10110,10110,0
|
|
20240613,173100,449963670,10110,10110,10110,10110,0
|
|
20240613,173000,449963670,10110,10110,10110,10110,0
|
|
20240613,172900,449963670,10110,10110,10110,10110,0
|
|
20240613,172800,449963670,10110,10110,10110,10110,0
|
|
20240613,172700,449963670,10110,10110,10110,10110,0
|
|
20240613,172600,449963670,10110,10110,10110,10110,0
|
|
20240613,172500,449963670,10110,10110,10110,10110,0
|
|
20240613,172400,449963670,10110,10110,10110,10110,0
|
|
20240613,172300,449963670,10110,10110,10110,10110,0
|
|
20240613,172200,449963670,10110,10110,10110,10110,0
|
|
20240613,172100,449963670,10110,10110,10110,10110,0
|
|
20240613,172000,449963670,10110,10110,10110,10110,0
|
|
20240613,171900,449963670,10110,10110,10110,10110,0
|
|
20240613,171800,449963670,10110,10110,10110,10110,0
|
|
20240613,171700,449963670,10110,10110,10110,10110,0
|
|
20240613,171600,449963670,10110,10110,10110,10110,0
|
|
20240613,171500,449963670,10110,10110,10110,10110,0
|
|
20240613,171400,449963670,10110,10110,10110,10110,0
|
|
20240613,171300,449963670,10110,10110,10110,10110,0
|
|
20240613,171200,449963670,10110,10110,10110,10110,0
|
|
20240613,171100,449963670,10110,10110,10110,10110,0
|
|
20240613,171000,449963670,10110,10110,10110,10110,0
|
|
20240613,170900,449963670,10110,10110,10110,10110,0
|
|
20240613,170800,449963670,10110,10110,10110,10110,0
|
|
20240613,170700,449963670,10110,10110,10110,10110,0
|
|
20240613,170600,449963670,10110,10110,10110,10110,937
|
|
20240613,170500,449963670,10110,10110,10110,10110,0
|
|
20240613,170400,449963670,10110,10110,10110,10110,0
|
|
20240613,170300,449963670,10110,10110,10110,10110,0
|
|
20240613,170200,449963670,10110,10110,10110,10110,0
|
|
20240613,170100,449963670,10110,10110,10110,10110,0
|
|
20240613,170000,449963670,10110,10110,10110,10110,0
|
|
20240613,165900,449963670,10110,10110,10110,10110,0
|
|
20240613,165800,449963670,10110,10110,10110,10110,0
|
|
20240613,165700,449963670,10110,10110,10110,10110,0
|
|
20240613,165600,449963670,10110,10110,10110,10110,0
|
|
20240613,165500,449963670,10110,10110,10110,10110,0
|
|
20240613,165400,449963670,10110,10110,10110,10110,0
|
|
20240613,165300,449963670,10110,10110,10110,10110,0
|
|
20240613,165200,449963670,10110,10110,10110,10110,0
|
|
20240613,165100,449963670,10110,10110,10110,10110,0
|
|
20240613,165000,449963670,10110,10110,10110,10110,0
|
|
20240613,164900,449963670,10110,10110,10110,10110,0
|
|
20240613,164800,449963670,10110,10110,10110,10110,0
|
|
20240613,164700,449963670,10110,10110,10110,10110,0
|
|
20240613,164600,449963670,10110,10110,10110,10110,0
|
|
20240613,164500,449963670,10110,10110,10110,10110,0
|
|
20240613,164400,449963670,10110,10110,10110,10110,0
|
|
20240613,164300,449963670,10110,10110,10110,10110,0
|
|
20240613,164200,449963670,10110,10110,10110,10110,0
|
|
20240613,164100,449963670,10110,10110,10110,10110,0
|
|
20240613,164000,449963670,10110,10110,10110,10110,0
|
|
20240613,163900,449963670,10110,10110,10110,10110,0
|
|
20240613,163800,449963670,10110,10110,10110,10110,0
|
|
20240613,163700,449963670,10110,10110,10110,10110,0
|
|
20240613,163600,449963670,10110,10110,10110,10110,937
|
|
20240613,163500,449963670,10110,10110,10110,10110,0
|
|
20240613,163400,449963670,10110,10110,10110,10110,0
|
|
20240613,163300,449963670,10110,10110,10110,10110,0
|
|
20240613,163200,449963670,10110,10110,10110,10110,0
|
|
20240613,163100,449963670,10110,10110,10110,10110,0
|
|
20240613,163000,449963670,10110,10110,10110,10110,0
|
|
20240613,162900,449963670,10110,10110,10110,10110,0
|
|
20240613,162800,449963670,10110,10110,10110,10110,0
|
|
20240613,162700,449963670,10110,10110,10110,10110,0
|
|
20240613,162600,449963670,10110,10110,10110,10110,0
|
|
20240613,162500,449963670,10110,10110,10110,10110,0
|
|
20240613,162400,449963670,10110,10110,10110,10110,0
|
|
20240613,162300,449963670,10110,10110,10110,10110,0
|
|
20240613,162200,449963670,10110,10110,10110,10110,0
|
|
20240613,162100,449963670,10110,10110,10110,10110,0
|
|
20240613,162000,449963670,10110,10110,10110,10110,0
|
|
20240613,161900,449963670,10110,10110,10110,10110,0
|
|
20240613,161800,449963670,10110,10110,10110,10110,0
|
|
20240613,161700,449963670,10110,10110,10110,10110,0
|
|
20240613,161600,449963670,10110,10110,10110,10110,0
|
|
20240613,161500,449963670,10110,10110,10110,10110,0
|
|
20240613,161400,449963670,10110,10110,10110,10110,0
|
|
20240613,161300,449963670,10110,10110,10110,10110,0
|
|
20240613,161200,449963670,10110,10110,10110,10110,0
|
|
20240613,161100,449963670,10110,10110,10110,10110,0
|
|
20240613,161000,449963670,10110,10110,10110,10110,0
|
|
20240613,160900,449963670,10110,10110,10110,10110,0
|
|
20240613,160800,449963670,10110,10110,10110,10110,0
|
|
20240613,160700,449963670,10110,10110,10110,10110,0
|
|
20240613,160600,449963670,10110,10110,10110,10110,937
|
|
20240613,160500,449963670,10110,10110,10110,10110,0
|
|
20240613,160400,449963670,10110,10110,10110,10110,0
|
|
20240613,160300,449963670,10110,10110,10110,10110,0
|
|
20240613,160200,449963670,10110,10110,10110,10110,0
|
|
20240613,160100,449963670,10110,10110,10110,10110,0
|
|
20240613,160000,449963670,10110,10110,10110,10110,0
|
|
20240613,155900,449963670,10110,10110,10110,10110,0
|
|
20240613,155800,449963670,10110,10110,10110,10110,0
|
|
20240613,155700,449963670,10110,10110,10110,10110,0
|
|
20240613,155600,449963670,10110,10110,10110,10110,0
|
|
20240613,155500,449963670,10110,10110,10110,10110,0
|
|
20240613,155400,449963670,10110,10110,10110,10110,0
|
|
20240613,155300,449963670,10110,10110,10110,10110,0
|
|
20240613,155200,449963670,10110,10110,10110,10110,0
|
|
20240613,155100,449963670,10110,10110,10110,10110,0
|
|
20240613,155000,449963670,10110,10110,10110,10110,0
|
|
20240613,154900,449963670,10110,10110,10110,10110,0
|
|
20240613,154800,449963670,10110,10110,10110,10110,0
|
|
20240613,154700,449963670,10110,10110,10110,10110,0
|
|
20240613,154600,449963670,10110,10110,10110,10110,0
|
|
20240613,154500,449963670,10110,10110,10110,10110,0
|
|
20240613,154400,449963670,10110,10110,10110,10110,0
|
|
20240613,154300,449963670,10110,10110,10110,10110,0
|
|
20240613,154200,449963670,10110,10110,10110,10110,0
|
|
20240613,154100,449963670,10110,10110,10110,10110,0
|
|
20240613,154000,449963670,10110,10110,10110,10110,0
|
|
20240613,153900,449963670,10110,10110,10110,10110,0
|
|
20240613,153800,449963670,10110,10110,10110,10110,0
|
|
20240613,153700,449963670,10110,10110,10110,10110,0
|
|
20240613,153600,449963670,10110,10110,10110,10110,937
|
|
20240613,153500,449963670,10110,10110,10110,10110,0
|
|
20240613,153400,449963670,10110,10110,10110,10110,0
|
|
20240613,153300,449963670,10110,10110,10110,10110,0
|
|
20240613,153200,449963670,10110,10110,10110,10110,0
|
|
20240613,153100,449963670,10110,10110,10110,10110,0
|
|
20240613,153000,449963670,10110,10110,10110,10110,937
|
|
20240613,152900,440490600,10130,10130,10130,10130,0
|
|
20240613,152800,440490600,10130,10130,10130,10130,0
|
|
20240613,152700,440490600,10130,10130,10130,10130,0
|
|
20240613,152600,440490600,10130,10130,10130,10130,0
|
|
20240613,152500,440490600,10130,10130,10130,10130,0
|
|
20240613,152400,440490600,10130,10130,10130,10130,0
|
|
20240613,152300,440490600,10130,10130,10130,10130,0
|
|
20240613,152200,440490600,10130,10130,10130,10130,0
|
|
20240613,152100,440490600,10130,10130,10130,10130,0
|
|
20240613,152000,440490600,10130,10130,10130,10130,0
|
|
20240613,151900,440490600,10130,10130,10130,10130,19
|
|
20240613,151800,440298130,10110,10120,10120,10110,300
|
|
20240613,151700,437264500,10130,10130,10130,10130,488
|
|
20240613,151600,432321060,10130,10130,10130,10130,100
|
|
20240613,151500,431308060,10130,10130,10130,10130,2
|
|
20240613,151400,431287800,10140,10140,10140,10140,619
|
|
20240613,151300,425011140,10140,10130,10140,10130,374
|
|
20240613,151200,421220780,10130,10130,10130,10130,0
|
|
20240613,151100,421220780,10130,10130,10130,10130,0
|
|
20240613,151000,421220780,10130,10130,10130,10130,0
|
|
20240613,150900,421220780,10130,10130,10130,10130,100
|
|
20240613,150800,420207780,10120,10120,10120,10120,1
|
|
20240613,150700,420197660,10120,10120,10120,10120,0
|
|
20240613,150600,420197660,10120,10120,10120,10120,10
|
|
20240613,150500,420096460,10120,10120,10120,10120,0
|
|
20240613,150400,420096460,10120,10120,10120,10120,21
|
|
20240613,150300,419883940,10130,10130,10130,10120,714
|
|
20240613,150200,412651140,10130,10130,10130,10130,50
|
|
20240613,150100,412144640,10130,10130,10130,10130,0
|
|
20240613,150000,412144640,10130,10130,10130,10130,0
|
|
20240613,145900,412144640,10130,10130,10130,10130,10
|
|
20240613,145800,412043340,10110,10110,10110,10110,0
|
|
20240613,145700,412043340,10110,10110,10110,10110,1741
|
|
20240613,145600,394441830,10110,10110,10110,10110,31
|
|
20240613,145500,394128420,10100,10110,10110,10100,124
|
|
20240613,145400,392875000,10110,10110,10110,10110,0
|
|
20240613,145300,392875000,10110,10110,10110,10110,0
|
|
20240613,145200,392875000,10110,10110,10110,10110,1130
|
|
20240613,145100,381450700,10120,10120,10120,10120,22
|
|
20240613,145000,381228060,10120,10120,10120,10120,1
|
|
20240613,144900,381217940,10120,10120,10120,10120,295
|
|
20240613,144800,378232540,10120,10120,10120,10120,0
|
|
20240613,144700,378232540,10120,10120,10120,10120,1
|
|
20240613,144600,378222420,10110,10110,10110,10110,0
|
|
20240613,144500,378222420,10110,10110,10110,10110,0
|
|
20240613,144400,378222420,10110,10110,10110,10110,0
|
|
20240613,144300,378222420,10110,10110,10110,10110,0
|
|
20240613,144200,378222420,10110,10110,10110,10110,0
|
|
20240613,144100,378222420,10110,10110,10110,10110,17
|
|
20240613,144000,378050550,10110,10110,10110,10110,0
|
|
20240613,143900,378050550,10110,10110,10110,10110,0
|
|
20240613,143800,378050550,10110,10110,10110,10110,1
|
|
20240613,143700,378040440,10130,10130,10130,10130,123
|
|
20240613,143600,376794450,10130,10130,10130,10130,0
|
|
20240613,143500,376794450,10130,10130,10130,10130,0
|
|
20240613,143400,376794450,10130,10130,10130,10130,0
|
|
20240613,143300,376794450,10130,10130,10130,10130,5
|
|
20240613,143200,376743800,10110,10120,10120,10110,1893
|
|
20240613,143100,357604210,10120,10120,10120,10120,151
|
|
20240613,143000,356076090,10120,10130,10130,10120,10
|
|
20240613,142900,355974870,10120,10120,10120,10120,300
|
|
20240613,142800,352938870,10120,10120,10120,10120,1
|
|
20240613,142700,352928750,10120,10120,10120,10120,0
|
|
20240613,142600,352928750,10120,10120,10120,10120,332
|
|
20240613,142500,349568910,10120,10120,10120,10120,29
|
|
20240613,142400,349275430,10140,10120,10140,10120,502
|
|
20240613,142300,344195160,10130,10130,10130,10130,0
|
|
20240613,142200,344195160,10130,10130,10130,10130,105
|
|
20240613,142100,343131510,10130,10130,10130,10130,0
|
|
20240613,142000,343131510,10130,10130,10130,10130,0
|
|
20240613,141900,343131510,10130,10130,10130,10130,0
|
|
20240613,141800,343131510,10130,10120,10130,10120,114
|
|
20240613,141700,341977140,10130,10130,10130,10130,150
|
|
20240613,141600,340457640,10120,10120,10120,10120,148
|
|
20240613,141500,338959880,10130,10130,10130,10130,430
|
|
20240613,141400,334603980,10130,10130,10130,10130,0
|
|
20240613,141300,334603980,10130,10130,10130,10130,0
|
|
20240613,141200,334603980,10130,10130,10130,10130,10
|
|
20240613,141100,334502680,10130,10130,10130,10130,0
|
|
20240613,141000,334502680,10130,10130,10130,10130,0
|
|
20240613,140900,334502680,10130,10130,10130,10130,0
|
|
20240613,140800,334502680,10130,10130,10130,10130,0
|
|
20240613,140700,334502680,10130,10130,10130,10130,0
|
|
20240613,140600,334502680,10130,10130,10130,10130,98
|
|
20240613,140500,333509940,10130,10130,10130,10130,20
|
|
20240613,140400,333307340,10130,10130,10130,10130,0
|
|
20240613,140300,333307340,10130,10130,10130,10130,0
|
|
20240613,140200,333307340,10130,10130,10130,10130,10
|
|
20240613,140100,333206040,10130,10130,10130,10130,30
|
|
20240613,140000,332902140,10120,10120,10120,10120,0
|
|
20240613,135900,332902140,10120,10130,10130,10120,199
|
|
20240613,135800,330887060,10130,10130,10130,10130,50
|
|
20240613,135700,330380560,10120,10120,10120,10120,0
|
|
20240613,135600,330380560,10120,10120,10120,10120,1
|
|
20240613,135500,330370440,10120,10120,10120,10120,1
|
|
20240613,135400,330360320,10130,10130,10130,10130,0
|
|
20240613,135300,330360320,10130,10130,10130,10130,0
|
|
20240613,135200,330360320,10130,10130,10130,10130,0
|
|
20240613,135100,330360320,10130,10130,10130,10130,50
|
|
20240613,135000,329853820,10130,10130,10130,10130,0
|
|
20240613,134900,329853820,10130,10140,10140,10130,143
|
|
20240613,134800,328404930,10140,10140,10140,10140,0
|
|
20240613,134700,328404930,10140,10140,10140,10140,0
|
|
20240613,134600,328404930,10140,10130,10140,10130,131
|
|
20240613,134500,327077570,10140,10140,10140,10140,7
|
|
20240613,134400,327006590,10140,10140,10140,10140,0
|
|
20240613,134300,327006590,10140,10140,10140,10140,0
|
|
20240613,134200,327006590,10140,10140,10140,10140,0
|
|
20240613,134100,327006590,10140,10140,10140,10140,0
|
|
20240613,134000,327006590,10140,10140,10140,10140,0
|
|
20240613,133900,327006590,10140,10140,10140,10140,1
|
|
20240613,133800,326996450,10130,10130,10130,10130,0
|
|
20240613,133700,326996450,10130,10130,10130,10130,0
|
|
20240613,133600,326996450,10130,10130,10130,10130,0
|
|
20240613,133500,326996450,10130,10130,10130,10130,4
|
|
20240613,133400,326955930,10130,10130,10130,10130,0
|
|
20240613,133300,326955930,10130,10130,10130,10130,1
|
|
20240613,133200,326945800,10130,10130,10130,10130,0
|
|
20240613,133100,326945800,10130,10130,10130,10130,0
|
|
20240613,133000,326945800,10130,10130,10130,10130,0
|
|
20240613,132900,326945800,10130,10130,10130,10130,0
|
|
20240613,132800,326945800,10130,10130,10130,10130,0
|
|
20240613,132700,326945800,10130,10130,10130,10130,7
|
|
20240613,132600,326874890,10140,10140,10140,10140,0
|
|
20240613,132500,326874890,10140,10140,10140,10140,0
|
|
20240613,132400,326874890,10140,10140,10140,10140,0
|
|
20240613,132300,326874890,10140,10140,10140,10140,0
|
|
20240613,132200,326874890,10140,10120,10140,10120,101
|
|
20240613,132100,325852750,10140,10140,10140,10140,0
|
|
20240613,132000,325852750,10140,10140,10140,10140,0
|
|
20240613,131900,325852750,10140,10140,10140,10140,0
|
|
20240613,131800,325852750,10140,10140,10140,10140,0
|
|
20240613,131700,325852750,10140,10140,10140,10140,0
|
|
20240613,131600,325852750,10140,10140,10140,10140,1
|
|
20240613,131500,325842610,10130,10130,10130,10130,0
|
|
20240613,131400,325842610,10130,10130,10130,10130,401
|
|
20240613,131300,321780480,10140,10140,10140,10140,100
|
|
20240613,131200,320766480,10140,10140,10140,10140,359
|
|
20240613,131100,317126220,10140,10140,10140,10140,300
|
|
20240613,131000,314084220,10140,10140,10140,10140,0
|
|
20240613,130900,314084220,10140,10140,10140,10140,1
|
|
20240613,130800,314074080,10130,10130,10130,10130,6
|
|
20240613,130700,314013300,10130,10140,10140,10130,560
|
|
20240613,130600,308335500,10140,10130,10140,10130,59
|
|
20240613,130500,307737540,10130,10130,10130,10130,9
|
|
20240613,130400,307646370,10130,10130,10130,10130,131
|
|
20240613,130300,306319340,10130,10130,10130,10130,0
|
|
20240613,130200,306319340,10130,10130,10130,10130,5
|
|
20240613,130100,306268690,10130,10130,10130,10130,5
|
|
20240613,130000,306218040,10130,10130,10130,10130,0
|
|
20240613,125900,306218040,10130,10130,10130,10130,0
|
|
20240613,125800,306218040,10130,10130,10130,10130,195
|
|
20240613,125700,304242690,10130,10130,10130,10130,500
|
|
20240613,125600,299177690,10130,10130,10130,10130,0
|
|
20240613,125500,299177690,10130,10130,10130,10130,535
|
|
20240613,125400,293758140,10140,10140,10140,10140,30
|
|
20240613,125300,293453940,10140,10140,10140,10140,1
|
|
20240613,125200,293443800,10130,10130,10130,10130,0
|
|
20240613,125100,293443800,10130,10130,10130,10130,0
|
|
20240613,125000,293443800,10130,10130,10130,10130,0
|
|
20240613,124900,293443800,10130,10130,10130,10130,0
|
|
20240613,124800,293443800,10130,10130,10130,10130,0
|
|
20240613,124700,293443800,10130,10130,10130,10130,179
|
|
20240613,124600,291630530,10130,10130,10130,10130,2
|
|
20240613,124500,291610270,10130,10130,10130,10130,0
|
|
20240613,124400,291610270,10130,10130,10130,10130,0
|
|
20240613,124300,291610270,10130,10130,10130,10130,1
|
|
20240613,124200,291600140,10130,10130,10130,10130,0
|
|
20240613,124100,291600140,10130,10130,10130,10130,0
|
|
20240613,124000,291600140,10130,10130,10130,10130,0
|
|
20240613,123900,291600140,10130,10130,10130,10130,9
|
|
20240613,123800,291508970,10130,10130,10130,10130,279
|
|
20240613,123700,288682700,10130,10130,10130,10130,0
|
|
20240613,123600,288682700,10130,10130,10130,10130,39
|
|
20240613,123500,288287630,10130,10130,10130,10130,1
|
|
20240613,123400,288277500,10130,10130,10130,10130,28
|
|
20240613,123300,287993860,10130,10130,10130,10130,0
|
|
20240613,123200,287993860,10130,10130,10130,10120,131
|
|
20240613,123100,286667130,10130,10130,10130,10130,0
|
|
20240613,123000,286667130,10130,10130,10130,10130,18
|
|
20240613,122900,286484790,10130,10130,10130,10130,9
|
|
20240613,122800,286393620,10120,10120,10120,10120,0
|
|
20240613,122700,286393620,10120,10120,10120,10120,0
|
|
20240613,122600,286393620,10120,10120,10120,10120,0
|
|
20240613,122500,286393620,10120,10120,10120,10120,0
|
|
20240613,122400,286393620,10120,10120,10120,10120,101
|
|
20240613,122300,285371500,10120,10120,10120,10120,32
|
|
20240613,122200,285047660,10130,10130,10130,10130,0
|
|
20240613,122100,285047660,10130,10130,10130,10130,8
|
|
20240613,122000,284966620,10130,10130,10130,10130,0
|
|
20240613,121900,284966620,10130,10130,10130,10130,0
|
|
20240613,121800,284966620,10130,10130,10130,10130,1
|
|
20240613,121700,284956490,10130,10130,10130,10130,0
|
|
20240613,121600,284956490,10130,10130,10130,10130,0
|
|
20240613,121500,284956490,10130,10130,10130,10130,0
|
|
20240613,121400,284956490,10130,10130,10130,10130,0
|
|
20240613,121300,284956490,10130,10130,10130,10130,410
|
|
20240613,121200,280803190,10120,10120,10120,10120,0
|
|
20240613,121100,280803190,10120,10120,10120,10120,0
|
|
20240613,121000,280803190,10120,10120,10120,10120,0
|
|
20240613,120900,280803190,10120,10120,10120,10120,0
|
|
20240613,120800,280803190,10120,10120,10120,10120,16
|
|
20240613,120700,280641270,10120,10120,10120,10120,0
|
|
20240613,120600,280641270,10120,10120,10120,10120,0
|
|
20240613,120500,280641270,10120,10120,10120,10120,0
|
|
20240613,120400,280641270,10120,10120,10120,10120,0
|
|
20240613,120300,280641270,10120,10120,10120,10120,0
|
|
20240613,120200,280641270,10120,10120,10120,10120,0
|
|
20240613,120100,280641270,10120,10120,10120,10120,190
|
|
20240613,120000,278718470,10120,10120,10120,10120,0
|
|
20240613,115900,278718470,10120,10120,10120,10120,416
|
|
20240613,115800,274508550,10120,10120,10120,10120,0
|
|
20240613,115700,274508550,10120,10120,10120,10120,0
|
|
20240613,115600,274508550,10120,10120,10120,10120,0
|
|
20240613,115500,274508550,10120,10120,10120,10120,1
|
|
20240613,115400,274498430,10120,10120,10120,10120,0
|
|
20240613,115300,274498430,10120,10120,10120,10120,0
|
|
20240613,115200,274498430,10120,10120,10120,10120,1
|
|
20240613,115100,274488310,10130,10130,10130,10130,2
|
|
20240613,115000,274468050,10130,10130,10130,10130,0
|
|
20240613,114900,274468050,10130,10130,10130,10130,0
|
|
20240613,114800,274468050,10130,10130,10130,10130,4
|
|
20240613,114700,274427530,10120,10120,10120,10120,0
|
|
20240613,114600,274427530,10120,10120,10120,10120,0
|
|
20240613,114500,274427530,10120,10120,10120,10120,0
|
|
20240613,114400,274427530,10120,10120,10120,10120,0
|
|
20240613,114300,274427530,10120,10120,10120,10120,1231
|
|
20240613,114200,261969810,10130,10130,10130,10130,0
|
|
20240613,114100,261969810,10130,10130,10130,10130,818
|
|
20240613,114000,253683470,10140,10140,10140,10140,0
|
|
20240613,113900,253683470,10140,10140,10140,10140,1
|
|
20240613,113800,253673330,10140,10140,10140,10140,0
|
|
20240613,113700,253673330,10140,10140,10140,10140,0
|
|
20240613,113600,253673330,10140,10140,10140,10140,0
|
|
20240613,113500,253673330,10140,10140,10140,10140,0
|
|
20240613,113400,253673330,10140,10140,10140,10140,100
|
|
20240613,113300,252659330,10140,10130,10140,10130,5
|
|
20240613,113200,252608670,10130,10130,10130,10130,52
|
|
20240613,113100,252081910,10140,10140,10140,10140,3
|
|
20240613,113000,252051490,10140,10140,10140,10140,52
|
|
20240613,112900,251524210,10130,10130,10130,10130,106
|
|
20240613,112800,250450430,10150,10150,10150,10150,0
|
|
20240613,112700,250450430,10150,10150,10150,10150,0
|
|
20240613,112600,250450430,10150,10150,10150,10150,0
|
|
20240613,112500,250450430,10150,10150,10150,10150,0
|
|
20240613,112400,250450430,10150,10150,10150,10150,0
|
|
20240613,112300,250450430,10150,10150,10150,10150,0
|
|
20240613,112200,250450430,10150,10150,10150,10150,0
|
|
20240613,112100,250450430,10150,10150,10150,10150,0
|
|
20240613,112000,250450430,10150,10150,10150,10150,0
|
|
20240613,111900,250450430,10150,10150,10150,10150,0
|
|
20240613,111800,250450430,10150,10150,10150,10150,0
|
|
20240613,111700,250450430,10150,10150,10150,10150,78
|
|
20240613,111600,249658730,10150,10150,10150,10150,14
|
|
20240613,111500,249516630,10140,10140,10140,10140,51
|
|
20240613,111400,248999490,10130,10130,10130,10130,0
|
|
20240613,111300,248999490,10130,10130,10130,10130,0
|
|
20240613,111200,248999490,10130,10130,10130,10130,11
|
|
20240613,111100,248888060,10140,10140,10140,10140,0
|
|
20240613,111000,248888060,10140,10140,10140,10140,0
|
|
20240613,110900,248888060,10140,10140,10140,10140,0
|
|
20240613,110800,248888060,10140,10140,10140,10140,0
|
|
20240613,110700,248888060,10140,10140,10140,10140,0
|
|
20240613,110600,248888060,10140,10140,10140,10140,0
|
|
20240613,110500,248888060,10140,10140,10140,10140,111
|
|
20240613,110400,247762520,10140,10140,10140,10140,72
|
|
20240613,110300,247032440,10150,10150,10150,10150,0
|
|
20240613,110200,247032440,10150,10140,10150,10140,10
|
|
20240613,110100,246930950,10150,10150,10150,10150,0
|
|
20240613,110000,246930950,10150,10150,10150,10150,0
|
|
20240613,105900,246930950,10150,10150,10150,10150,28
|
|
20240613,105800,246646750,10150,10150,10150,10150,4
|
|
20240613,105700,246606150,10140,10140,10140,10140,0
|
|
20240613,105600,246606150,10140,10140,10140,10140,132
|
|
20240613,105500,245267670,10140,10140,10140,10140,0
|
|
20240613,105400,245267670,10140,10140,10140,10140,9
|
|
20240613,105300,245176410,10120,10120,10120,10120,98
|
|
20240613,105200,244184650,10120,10120,10120,10120,0
|
|
20240613,105100,244184650,10120,10120,10120,10120,0
|
|
20240613,105000,244184650,10120,10120,10120,10120,10
|
|
20240613,104900,244083450,10130,10130,10130,10130,0
|
|
20240613,104800,244083450,10130,10130,10130,10130,0
|
|
20240613,104700,244083450,10130,10130,10130,10130,0
|
|
20240613,104600,244083450,10130,10130,10130,10130,3
|
|
20240613,104500,244053060,10130,10130,10130,10130,0
|
|
20240613,104400,244053060,10130,10130,10130,10130,0
|
|
20240613,104300,244053060,10130,10130,10130,10130,0
|
|
20240613,104200,244053060,10130,10140,10140,10120,3222
|
|
20240613,104100,211423470,10140,10140,10140,10140,0
|
|
20240613,104000,211423470,10140,10150,10150,10140,259
|
|
20240613,103900,208794740,10150,10150,10150,10150,0
|
|
20240613,103800,208794740,10150,10150,10150,10150,302
|
|
20240613,103700,205729440,10140,10140,10140,10140,100
|
|
20240613,103600,204715440,10140,10140,10140,10140,0
|
|
20240613,103500,204715440,10140,10140,10140,10140,0
|
|
20240613,103400,204715440,10140,10140,10140,10140,0
|
|
20240613,103300,204715440,10140,10140,10140,10140,0
|
|
20240613,103200,204715440,10140,10140,10140,10140,0
|
|
20240613,103100,204715440,10140,10140,10140,10140,5
|
|
20240613,103000,204664740,10140,10140,10140,10140,0
|
|
20240613,102900,204664740,10140,10140,10140,10140,0
|
|
20240613,102800,204664740,10140,10140,10140,10140,1052
|
|
20240613,102700,193997460,10140,10140,10140,10140,0
|
|
20240613,102600,193997460,10140,10140,10140,10140,200
|
|
20240613,102500,191969460,10140,10140,10140,10140,0
|
|
20240613,102400,191969460,10140,10140,10140,10140,0
|
|
20240613,102300,191969460,10140,10150,10150,10140,8
|
|
20240613,102200,191888330,10150,10150,10150,10150,1
|
|
20240613,102100,191878180,10150,10150,10150,10150,461
|
|
20240613,102000,187199030,10150,10160,10160,10150,617
|
|
20240613,101900,180935310,10170,10170,10170,10170,200
|
|
20240613,101800,178901310,10170,10170,10170,10170,0
|
|
20240613,101700,178901310,10170,10170,10170,10170,1
|
|
20240613,101600,178891140,10150,10160,10170,10150,439
|
|
20240613,101500,174431290,10160,10160,10160,10160,217
|
|
20240613,101400,172226570,10160,10150,10160,10150,276
|
|
20240613,101300,169423310,10150,10150,10150,10150,101
|
|
20240613,101200,168398160,10160,10160,10160,10160,0
|
|
20240613,101100,168398160,10160,10160,10160,10160,0
|
|
20240613,101000,168398160,10160,10160,10160,10160,97
|
|
20240613,100900,167412640,10170,10160,10170,10160,101
|
|
20240613,100800,166386470,10170,10170,10170,10160,52
|
|
20240613,100700,165858130,10160,10160,10160,10160,148
|
|
20240613,100600,164354450,10170,10170,10170,10170,4
|
|
20240613,100500,164313770,10170,10170,10170,10170,0
|
|
20240613,100400,164313770,10170,10180,10180,10170,109
|
|
20240613,100300,163205160,10180,10180,10180,10170,212
|
|
20240613,100200,161048040,10180,10180,10180,10180,10
|
|
20240613,100100,160946240,10180,10180,10180,10180,9
|
|
20240613,100000,160854620,10180,10180,10180,10180,8
|
|
20240613,095900,160773180,10180,10180,10180,10180,1
|
|
20240613,095800,160763000,10180,10170,10180,10170,129
|
|
20240613,095700,159449980,10180,10180,10180,10180,1
|
|
20240613,095600,159439800,10180,10180,10180,10180,0
|
|
20240613,095500,159439800,10180,10180,10180,10180,1
|
|
20240613,095400,159429620,10190,10190,10190,10190,60
|
|
20240613,095300,158818220,10170,10170,10190,10170,292
|
|
20240613,095200,155848000,10180,10180,10180,10180,100
|
|
20240613,095100,154830000,10170,10180,10180,10170,12
|
|
20240613,095000,154707950,10180,10190,10190,10180,358
|
|
20240613,094900,151063390,10190,10190,10190,10190,11
|
|
20240613,094800,150951300,10180,10180,10180,10180,54
|
|
20240613,094700,150401580,10180,10180,10180,10180,43
|
|
20240613,094600,149963840,10180,10190,10190,10180,200
|
|
20240613,094500,147926840,10190,10200,10200,10190,240
|
|
20240613,094400,145478860,10170,10190,10200,10170,1277
|
|
20240613,094300,132455020,10190,10180,10190,10180,2200
|
|
20240613,094200,110038500,10180,10180,10180,10180,0
|
|
20240613,094100,110038500,10180,10160,10180,10160,2129
|
|
20240613,094000,88380360,10160,10170,10170,10160,359
|
|
20240613,093900,84729830,10170,10170,10170,10170,1
|
|
20240613,093800,84719660,10160,10150,10160,10150,1084
|
|
20240613,093700,73706770,10150,10150,10150,10150,200
|
|
20240613,093600,71676770,10150,10150,10150,10150,9
|
|
20240613,093500,71585420,10150,10140,10150,10140,967
|
|
20240613,093400,61775760,10140,10140,10140,10140,0
|
|
20240613,093300,61775760,10140,10140,10140,10140,11
|
|
20240613,093200,61664220,10130,10130,10130,10130,0
|
|
20240613,093100,61664220,10130,10130,10130,10130,0
|
|
20240613,093000,61664220,10130,10130,10130,10130,110
|
|
20240613,092900,60549920,10130,10130,10130,10130,194
|
|
20240613,092800,58584700,10130,10140,10140,10130,149
|
|
20240613,092700,57075300,10140,10140,10140,10140,1
|
|
20240613,092600,57065160,10140,10140,10140,10140,0
|
|
20240613,092500,57065160,10140,10140,10140,10140,150
|
|
20240613,092400,55544160,10150,10160,10160,10150,650
|
|
20240613,092300,48944080,10160,10150,10160,10150,1511
|
|
20240613,092200,33592820,10150,10150,10150,10150,292
|
|
20240613,092100,30629020,10150,10150,10150,10150,492
|
|
20240613,092000,25635220,10150,10150,10150,10150,0
|
|
20240613,091900,25635220,10150,10150,10150,10150,71
|
|
20240613,091800,24914570,10140,10140,10140,10140,5
|
|
20240613,091700,24863870,10150,10150,10150,10150,225
|
|
20240613,091600,22580120,10150,10150,10150,10150,20
|
|
20240613,091500,22377120,10150,10140,10150,10140,51
|
|
20240613,091400,21859970,10150,10130,10150,10130,27
|
|
20240613,091300,21586440,10150,10140,10150,10140,334
|
|
20240613,091200,18196470,10140,10140,10140,10140,100
|
|
20240613,091100,17182470,10140,10140,10140,10140,110
|
|
20240613,091000,16067070,10130,10130,10130,10130,210
|
|
20240613,090900,13939770,10130,10140,10140,10130,12
|
|
20240613,090800,13818180,10150,10150,10150,10150,0
|
|
20240613,090700,13818180,10150,10150,10150,10150,0
|
|
20240613,090600,13818180,10150,10150,10150,10150,107
|
|
20240613,090500,12732130,10130,10150,10150,10130,101
|
|
20240613,090400,11708980,10120,10120,10120,10120,25
|
|
20240613,090300,11455980,10120,10140,10140,10120,129
|
|
20240613,090200,10150000,10150,10150,10150,10150,0
|
|
20240613,090100,10150000,10150,10150,10150,10150,0
|
|
20240613,090000,10150000,10150,10150,10150,10150,1000
|