601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,185800,31792580,14550,14550,14550,14550,2
|
|
20240415,185700,31792580,14550,14550,14550,14550,0
|
|
20240415,185600,31792580,14550,14550,14550,14550,0
|
|
20240415,185500,31792580,14550,14550,14550,14550,0
|
|
20240415,185400,31792580,14550,14550,14550,14550,0
|
|
20240415,185300,31792580,14550,14550,14550,14550,0
|
|
20240415,185200,31792580,14550,14550,14550,14550,0
|
|
20240415,185100,31792580,14550,14550,14550,14550,0
|
|
20240415,185000,31792580,14550,14550,14550,14550,0
|
|
20240415,184900,31792580,14550,14550,14550,14550,0
|
|
20240415,184800,31792580,14550,14550,14550,14550,0
|
|
20240415,184700,31792580,14550,14550,14550,14550,0
|
|
20240415,184600,31792580,14550,14550,14550,14550,0
|
|
20240415,184500,31792580,14550,14550,14550,14550,0
|
|
20240415,184400,31792580,14550,14550,14550,14550,0
|
|
20240415,184300,31792580,14550,14550,14550,14550,0
|
|
20240415,184200,31792580,14550,14550,14550,14550,0
|
|
20240415,184100,31792580,14550,14550,14550,14550,0
|
|
20240415,184000,31792580,14550,14550,14550,14550,0
|
|
20240415,183900,31792580,14550,14550,14550,14550,0
|
|
20240415,183800,31792580,14550,14550,14550,14550,0
|
|
20240415,183700,31792580,14550,14550,14550,14550,0
|
|
20240415,183600,31792580,14550,14550,14550,14550,0
|
|
20240415,183500,31792580,14550,14550,14550,14550,0
|
|
20240415,183400,31792580,14550,14550,14550,14550,0
|
|
20240415,183300,31792580,14550,14550,14550,14550,0
|
|
20240415,183200,31792580,14550,14550,14550,14550,0
|
|
20240415,183100,31792580,14550,14550,14550,14550,0
|
|
20240415,183000,31792580,14550,14550,14550,14550,0
|
|
20240415,182900,31792580,14550,14550,14550,14550,0
|
|
20240415,182800,31792580,14550,14550,14550,14550,2
|
|
20240415,182700,31792580,14550,14550,14550,14550,0
|
|
20240415,182600,31792580,14550,14550,14550,14550,0
|
|
20240415,182500,31792580,14550,14550,14550,14550,0
|
|
20240415,182400,31792580,14550,14550,14550,14550,0
|
|
20240415,182300,31792580,14550,14550,14550,14550,0
|
|
20240415,182200,31792580,14550,14550,14550,14550,0
|
|
20240415,182100,31792580,14550,14550,14550,14550,0
|
|
20240415,182000,31792580,14550,14550,14550,14550,0
|
|
20240415,181900,31792580,14550,14550,14550,14550,0
|
|
20240415,181800,31792580,14550,14550,14550,14550,0
|
|
20240415,181700,31792580,14550,14550,14550,14550,0
|
|
20240415,181600,31792580,14550,14550,14550,14550,0
|
|
20240415,181500,31792580,14550,14550,14550,14550,0
|
|
20240415,181400,31792580,14550,14550,14550,14550,0
|
|
20240415,181300,31792580,14550,14550,14550,14550,0
|
|
20240415,181200,31792580,14550,14550,14550,14550,0
|
|
20240415,181100,31792580,14550,14550,14550,14550,0
|
|
20240415,181000,31792580,14550,14550,14550,14550,0
|
|
20240415,180900,31792580,14550,14550,14550,14550,0
|
|
20240415,180800,31792580,14550,14550,14550,14550,0
|
|
20240415,180700,31792580,14550,14550,14550,14550,0
|
|
20240415,180600,31792580,14550,14550,14550,14550,0
|
|
20240415,180500,31792580,14550,14550,14550,14550,0
|
|
20240415,180400,31792580,14550,14550,14550,14550,0
|
|
20240415,180300,31792580,14550,14550,14550,14550,0
|
|
20240415,180200,31792580,14550,14550,14550,14550,0
|
|
20240415,180100,31792580,14550,14550,14550,14550,0
|
|
20240415,180000,31792580,14550,14550,14550,14550,0
|
|
20240415,175900,31792580,14550,14550,14550,14550,0
|
|
20240415,175800,31792580,14550,14550,14550,14550,2
|
|
20240415,175700,31792580,14550,14550,14550,14550,0
|
|
20240415,175600,31792580,14550,14550,14550,14550,0
|
|
20240415,175500,31792580,14550,14550,14550,14550,0
|
|
20240415,175400,31792580,14550,14550,14550,14550,0
|
|
20240415,175300,31792580,14550,14550,14550,14550,0
|
|
20240415,175200,31792580,14550,14550,14550,14550,0
|
|
20240415,175100,31792580,14550,14550,14550,14550,0
|
|
20240415,175000,31792580,14550,14550,14550,14550,0
|
|
20240415,174900,31792580,14550,14550,14550,14550,0
|
|
20240415,174800,31792580,14550,14550,14550,14550,0
|
|
20240415,174700,31792580,14550,14550,14550,14550,0
|
|
20240415,174600,31792580,14550,14550,14550,14550,0
|
|
20240415,174500,31792580,14550,14550,14550,14550,0
|
|
20240415,174400,31792580,14550,14550,14550,14550,0
|
|
20240415,174300,31792580,14550,14550,14550,14550,0
|
|
20240415,174200,31792580,14550,14550,14550,14550,0
|
|
20240415,174100,31792580,14550,14550,14550,14550,0
|
|
20240415,174000,31792580,14550,14550,14550,14550,0
|
|
20240415,173900,31792580,14550,14550,14550,14550,0
|
|
20240415,173800,31792580,14550,14550,14550,14550,0
|
|
20240415,173700,31792580,14550,14550,14550,14550,0
|
|
20240415,173600,31792580,14550,14550,14550,14550,0
|
|
20240415,173500,31792580,14550,14550,14550,14550,0
|
|
20240415,173400,31792580,14550,14550,14550,14550,0
|
|
20240415,173300,31792580,14550,14550,14550,14550,0
|
|
20240415,173200,31792580,14550,14550,14550,14550,0
|
|
20240415,173100,31792580,14550,14550,14550,14550,0
|
|
20240415,173000,31792580,14550,14550,14550,14550,0
|
|
20240415,172900,31792580,14550,14550,14550,14550,0
|
|
20240415,172800,31792580,14550,14550,14550,14550,2
|
|
20240415,172700,31792580,14550,14550,14550,14550,0
|
|
20240415,172600,31792580,14550,14550,14550,14550,0
|
|
20240415,172500,31792580,14550,14550,14550,14550,0
|
|
20240415,172400,31792580,14550,14550,14550,14550,0
|
|
20240415,172300,31792580,14550,14550,14550,14550,0
|
|
20240415,172200,31792580,14550,14550,14550,14550,0
|
|
20240415,172100,31792580,14550,14550,14550,14550,0
|
|
20240415,172000,31792580,14550,14550,14550,14550,0
|
|
20240415,171900,31792580,14550,14550,14550,14550,0
|
|
20240415,171800,31792580,14550,14550,14550,14550,0
|
|
20240415,171700,31792580,14550,14550,14550,14550,0
|
|
20240415,171600,31792580,14550,14550,14550,14550,0
|
|
20240415,171500,31792580,14550,14550,14550,14550,0
|
|
20240415,171400,31792580,14550,14550,14550,14550,0
|
|
20240415,171300,31792580,14550,14550,14550,14550,0
|
|
20240415,171200,31792580,14550,14550,14550,14550,0
|
|
20240415,171100,31792580,14550,14550,14550,14550,0
|
|
20240415,171000,31792580,14550,14550,14550,14550,0
|
|
20240415,170900,31792580,14550,14550,14550,14550,0
|
|
20240415,170800,31792580,14550,14550,14550,14550,0
|
|
20240415,170700,31792580,14550,14550,14550,14550,0
|
|
20240415,170600,31792580,14550,14550,14550,14550,0
|
|
20240415,170500,31792580,14550,14550,14550,14550,0
|
|
20240415,170400,31792580,14550,14550,14550,14550,0
|
|
20240415,170300,31792580,14550,14550,14550,14550,0
|
|
20240415,170200,31792580,14550,14550,14550,14550,0
|
|
20240415,170100,31792580,14550,14550,14550,14550,0
|
|
20240415,170000,31792580,14550,14550,14550,14550,0
|
|
20240415,165900,31792580,14550,14550,14550,14550,0
|
|
20240415,165800,31792580,14550,14550,14550,14550,2
|
|
20240415,165700,31792580,14550,14550,14550,14550,0
|
|
20240415,165600,31792580,14550,14550,14550,14550,0
|
|
20240415,165500,31792580,14550,14550,14550,14550,0
|
|
20240415,165400,31792580,14550,14550,14550,14550,0
|
|
20240415,165300,31792580,14550,14550,14550,14550,0
|
|
20240415,165200,31792580,14550,14550,14550,14550,0
|
|
20240415,165100,31792580,14550,14550,14550,14550,0
|
|
20240415,165000,31792580,14550,14550,14550,14550,0
|
|
20240415,164900,31792580,14550,14550,14550,14550,0
|
|
20240415,164800,31792580,14550,14550,14550,14550,0
|
|
20240415,164700,31792580,14550,14550,14550,14550,0
|
|
20240415,164600,31792580,14550,14550,14550,14550,0
|
|
20240415,164500,31792580,14550,14550,14550,14550,0
|
|
20240415,164400,31792580,14550,14550,14550,14550,0
|
|
20240415,164300,31792580,14550,14550,14550,14550,0
|
|
20240415,164200,31792580,14550,14550,14550,14550,0
|
|
20240415,164100,31792580,14550,14550,14550,14550,0
|
|
20240415,164000,31792580,14550,14550,14550,14550,0
|
|
20240415,163900,31792580,14550,14550,14550,14550,0
|
|
20240415,163800,31792580,14550,14550,14550,14550,0
|
|
20240415,163700,31792580,14550,14550,14550,14550,0
|
|
20240415,163600,31792580,14550,14550,14550,14550,0
|
|
20240415,163500,31792580,14550,14550,14550,14550,0
|
|
20240415,163400,31792580,14550,14550,14550,14550,0
|
|
20240415,163300,31792580,14550,14550,14550,14550,0
|
|
20240415,163200,31792580,14550,14550,14550,14550,0
|
|
20240415,163100,31792580,14550,14550,14550,14550,0
|
|
20240415,163000,31792580,14550,14550,14550,14550,0
|
|
20240415,162900,31792580,14550,14550,14550,14550,0
|
|
20240415,162800,31792580,14550,14550,14550,14550,2
|
|
20240415,162700,31792580,14550,14550,14550,14550,0
|
|
20240415,162600,31792580,14550,14550,14550,14550,0
|
|
20240415,162500,31792580,14550,14550,14550,14550,0
|
|
20240415,162400,31792580,14550,14550,14550,14550,0
|
|
20240415,162300,31792580,14550,14550,14550,14550,0
|
|
20240415,162200,31792580,14550,14550,14550,14550,0
|
|
20240415,162100,31792580,14550,14550,14550,14550,0
|
|
20240415,162000,31792580,14550,14550,14550,14550,0
|
|
20240415,161900,31792580,14550,14550,14550,14550,0
|
|
20240415,161800,31792580,14550,14550,14550,14550,0
|
|
20240415,161700,31792580,14550,14550,14550,14550,0
|
|
20240415,161600,31792580,14550,14550,14550,14550,0
|
|
20240415,161500,31792580,14550,14550,14550,14550,0
|
|
20240415,161400,31792580,14550,14550,14550,14550,0
|
|
20240415,161300,31792580,14550,14550,14550,14550,0
|
|
20240415,161200,31792580,14550,14550,14550,14550,0
|
|
20240415,161100,31792580,14550,14550,14550,14550,0
|
|
20240415,161000,31792580,14550,14550,14550,14550,0
|
|
20240415,160900,31792580,14550,14550,14550,14550,0
|
|
20240415,160800,31792580,14550,14550,14550,14550,0
|
|
20240415,160700,31792580,14550,14550,14550,14550,0
|
|
20240415,160600,31792580,14550,14550,14550,14550,0
|
|
20240415,160500,31792580,14550,14550,14550,14550,0
|
|
20240415,160400,31792580,14550,14550,14550,14550,0
|
|
20240415,160300,31792580,14550,14550,14550,14550,0
|
|
20240415,160200,31792580,14550,14550,14550,14550,0
|
|
20240415,160100,31792580,14550,14550,14550,14550,0
|
|
20240415,160000,31792580,14550,14550,14550,14550,0
|
|
20240415,155900,31792580,14550,14550,14550,14550,0
|
|
20240415,155800,31792580,14550,14550,14550,14550,2
|
|
20240415,155700,31792580,14550,14550,14550,14550,0
|
|
20240415,155600,31792580,14550,14550,14550,14550,0
|
|
20240415,155500,31792580,14550,14550,14550,14550,0
|
|
20240415,155400,31792580,14550,14550,14550,14550,0
|
|
20240415,155300,31792580,14550,14550,14550,14550,0
|
|
20240415,155200,31792580,14550,14550,14550,14550,0
|
|
20240415,155100,31792580,14550,14550,14550,14550,0
|
|
20240415,155000,31792580,14550,14550,14550,14550,0
|
|
20240415,154900,31792580,14550,14550,14550,14550,0
|
|
20240415,154800,31792580,14550,14550,14550,14550,0
|
|
20240415,154700,31792580,14550,14550,14550,14550,0
|
|
20240415,154600,31792580,14550,14550,14550,14550,0
|
|
20240415,154500,31792580,14550,14550,14550,14550,0
|
|
20240415,154400,31792580,14550,14550,14550,14550,0
|
|
20240415,154300,31792580,14550,14550,14550,14550,0
|
|
20240415,154200,31792580,14550,14550,14550,14550,0
|
|
20240415,154100,31792580,14550,14550,14550,14550,0
|
|
20240415,154000,31792580,14550,14550,14550,14550,0
|
|
20240415,153900,31792580,14550,14550,14550,14550,0
|
|
20240415,153800,31792580,14550,14550,14550,14550,0
|
|
20240415,153700,31792580,14550,14550,14550,14550,0
|
|
20240415,153600,31792580,14550,14550,14550,14550,0
|
|
20240415,153500,31792580,14550,14550,14550,14550,0
|
|
20240415,153400,31792580,14550,14550,14550,14550,0
|
|
20240415,153300,31792580,14550,14550,14550,14550,0
|
|
20240415,153200,31792580,14550,14550,14550,14550,0
|
|
20240415,153100,31792580,14550,14550,14550,14550,0
|
|
20240415,153000,31792580,14550,14550,14550,14550,2
|
|
20240415,152900,31763480,14490,14490,14490,14490,0
|
|
20240415,152800,31763480,14490,14490,14490,14490,0
|
|
20240415,152700,31763480,14490,14490,14490,14490,0
|
|
20240415,152600,31763480,14490,14490,14490,14490,0
|
|
20240415,152500,31763480,14490,14490,14490,14490,0
|
|
20240415,152400,31763480,14490,14490,14490,14490,0
|
|
20240415,152300,31763480,14490,14490,14490,14490,0
|
|
20240415,152200,31763480,14490,14490,14490,14490,0
|
|
20240415,152100,31763480,14490,14490,14490,14490,0
|
|
20240415,152000,31763480,14490,14490,14490,14490,0
|
|
20240415,151900,31763480,14490,14490,14490,14490,0
|
|
20240415,151800,31763480,14490,14490,14490,14490,0
|
|
20240415,151700,31763480,14490,14490,14490,14490,9
|
|
20240415,151600,31633070,14490,14490,14490,14490,0
|
|
20240415,151500,31633070,14490,14490,14490,14490,0
|
|
20240415,151400,31633070,14490,14490,14490,14490,10
|
|
20240415,151300,31488170,14480,14480,14480,14480,0
|
|
20240415,151200,31488170,14480,14480,14480,14480,9
|
|
20240415,151100,31357850,14480,14480,14480,14480,0
|
|
20240415,151000,31357850,14480,14490,14490,14480,14
|
|
20240415,150900,31155120,14480,14480,14480,14480,0
|
|
20240415,150800,31155120,14480,14480,14480,14480,9
|
|
20240415,150700,31024800,14480,14480,14480,14480,1
|
|
20240415,150600,31010320,14480,14480,14480,14480,9
|
|
20240415,150500,30880000,14480,14480,14480,14480,0
|
|
20240415,150400,30880000,14480,14480,14480,14480,9
|
|
20240415,150300,30749680,14480,14480,14480,14480,0
|
|
20240415,150200,30749680,14480,14480,14480,14480,9
|
|
20240415,150100,30619360,14480,14480,14480,14480,5
|
|
20240415,150000,30546960,14480,14490,14490,14480,9
|
|
20240415,145900,30416580,14490,14490,14490,14490,0
|
|
20240415,145800,30416580,14490,14490,14490,14490,9
|
|
20240415,145700,30286170,14480,14480,14480,14480,0
|
|
20240415,145600,30286170,14480,14480,14480,14480,9
|
|
20240415,145500,30155850,14490,14490,14490,14490,0
|
|
20240415,145400,30155850,14490,14490,14490,14490,9
|
|
20240415,145300,30025440,14490,14490,14490,14490,0
|
|
20240415,145200,30025440,14490,14490,14490,14490,9
|
|
20240415,145100,29895030,14490,14490,14490,14490,0
|
|
20240415,145000,29895030,14490,14490,14490,14490,9
|
|
20240415,144900,29764620,14490,14490,14490,14490,0
|
|
20240415,144800,29764620,14490,14490,14490,14490,9
|
|
20240415,144700,29634210,14490,14490,14490,14490,0
|
|
20240415,144600,29634210,14490,14490,14490,14490,9
|
|
20240415,144500,29503800,14550,14550,14550,14550,0
|
|
20240415,144400,29503800,14550,14490,14550,14490,10
|
|
20240415,144300,29358840,14490,14490,14490,14490,0
|
|
20240415,144200,29358840,14490,14490,14490,14490,9
|
|
20240415,144100,29228430,14490,14490,14490,14490,0
|
|
20240415,144000,29228430,14490,14490,14490,14490,9
|
|
20240415,143900,29098020,14480,14480,14480,14480,0
|
|
20240415,143800,29098020,14480,14480,14480,14480,9
|
|
20240415,143700,28967700,14480,14480,14480,14480,0
|
|
20240415,143600,28967700,14480,14490,14490,14480,9
|
|
20240415,143500,28837360,14480,14480,14480,14480,0
|
|
20240415,143400,28837360,14480,14480,14480,14480,9
|
|
20240415,143300,28707040,14480,14480,14480,14480,0
|
|
20240415,143200,28707040,14480,14480,14480,14480,9
|
|
20240415,143100,28576720,14480,14480,14480,14480,0
|
|
20240415,143000,28576720,14480,14480,14480,14480,9
|
|
20240415,142900,28446400,14480,14480,14480,14480,3
|
|
20240415,142800,28402960,14470,14470,14470,14470,9
|
|
20240415,142700,28272730,14470,14470,14470,14470,10
|
|
20240415,142600,28128030,14470,14470,14470,14470,9
|
|
20240415,142500,27997800,14470,14470,14470,14470,0
|
|
20240415,142400,27997800,14470,14470,14470,14470,0
|
|
20240415,142300,27997800,14470,14470,14470,14470,9
|
|
20240415,142200,27867570,14470,14470,14470,14470,1
|
|
20240415,142100,27853100,14470,14480,14480,14470,9
|
|
20240415,142000,27722860,14480,14480,14480,14480,0
|
|
20240415,141900,27722860,14480,14480,14480,14480,9
|
|
20240415,141800,27592540,14490,14490,14490,14490,0
|
|
20240415,141700,27592540,14490,14490,14490,14490,9
|
|
20240415,141600,27462130,14490,14510,14510,14490,300
|
|
20240415,141500,23114540,14510,14510,14510,14510,9
|
|
20240415,141400,22983950,14510,14510,14510,14510,0
|
|
20240415,141300,22983950,14510,14510,14510,14510,9
|
|
20240415,141200,22853360,14510,14510,14510,14510,0
|
|
20240415,141100,22853360,14510,14510,14510,14510,9
|
|
20240415,141000,22722770,14510,14510,14510,14510,0
|
|
20240415,140900,22722770,14510,14510,14510,14510,9
|
|
20240415,140800,22592180,14500,14500,14500,14500,0
|
|
20240415,140700,22592180,14500,14500,14500,14500,9
|
|
20240415,140600,22461680,14500,14500,14500,14500,0
|
|
20240415,140500,22461680,14500,14500,14500,14500,9
|
|
20240415,140400,22331180,14550,14550,14550,14550,1
|
|
20240415,140300,22316630,14500,14510,14510,14500,14
|
|
20240415,140200,22113530,14510,14510,14510,14510,1
|
|
20240415,140100,22099020,14510,14520,14520,14510,3
|
|
20240415,140000,22055480,14530,14530,14530,14530,0
|
|
20240415,135900,22055480,14530,14540,14540,14530,9
|
|
20240415,135800,21924640,14550,14550,14550,14550,0
|
|
20240415,135700,21924640,14550,14560,14560,14550,2
|
|
20240415,135600,21895530,14570,14570,14570,14570,0
|
|
20240415,135500,21895530,14570,14510,14570,14510,10
|
|
20240415,135400,21750370,14510,14510,14510,14510,0
|
|
20240415,135300,21750370,14510,14510,14510,14510,9
|
|
20240415,135200,21619780,14510,14510,14510,14510,0
|
|
20240415,135100,21619780,14510,14510,14510,14510,9
|
|
20240415,135000,21489190,14500,14520,14520,14500,341
|
|
20240415,134900,16543160,14520,14520,14520,14520,9
|
|
20240415,134800,16412480,14520,14540,14540,14520,100
|
|
20240415,134700,14959370,14540,14540,14540,14540,9
|
|
20240415,134600,14828510,14540,14540,14540,14540,0
|
|
20240415,134500,14828510,14540,14540,14540,14540,9
|
|
20240415,134400,14697650,14540,14540,14540,14540,0
|
|
20240415,134300,14697650,14540,14540,14540,14540,9
|
|
20240415,134200,14566790,14540,14540,14540,14540,0
|
|
20240415,134100,14566790,14540,14540,14540,14540,9
|
|
20240415,134000,14435930,14540,14540,14540,14540,0
|
|
20240415,133900,14435930,14540,14540,14540,14540,9
|
|
20240415,133800,14305070,14540,14540,14540,14540,0
|
|
20240415,133700,14305070,14540,14540,14540,14540,9
|
|
20240415,133600,14174210,14540,14540,14540,14540,0
|
|
20240415,133500,14174210,14540,14540,14540,14540,9
|
|
20240415,133400,14043350,14540,14540,14540,14540,0
|
|
20240415,133300,14043350,14540,14540,14540,14540,0
|
|
20240415,133200,14043350,14540,14540,14540,14540,9
|
|
20240415,133100,13912490,14540,14540,14540,14540,0
|
|
20240415,133000,13912490,14540,14540,14540,14540,9
|
|
20240415,132900,13781630,14540,14540,14540,14540,0
|
|
20240415,132800,13781630,14540,14540,14540,14540,9
|
|
20240415,132700,13650770,14540,14540,14540,14540,0
|
|
20240415,132600,13650770,14540,14540,14540,14540,9
|
|
20240415,132500,13519910,14540,14540,14540,14540,0
|
|
20240415,132400,13519910,14540,14540,14540,14540,9
|
|
20240415,132300,13389050,14540,14540,14540,14540,0
|
|
20240415,132200,13389050,14540,14540,14540,14540,9
|
|
20240415,132100,13258190,14540,14540,14540,14540,0
|
|
20240415,132000,13258190,14540,14540,14540,14540,9
|
|
20240415,131900,13127330,14540,14540,14540,14540,0
|
|
20240415,131800,13127330,14540,14540,14540,14540,9
|
|
20240415,131700,12996470,14540,14540,14540,14540,0
|
|
20240415,131600,12996470,14540,14540,14540,14540,9
|
|
20240415,131500,12865610,14570,14570,14570,14570,2
|
|
20240415,131400,12836470,14540,14540,14540,14540,9
|
|
20240415,131300,12705610,14540,14540,14540,14540,0
|
|
20240415,131200,12705610,14540,14540,14540,14540,9
|
|
20240415,131100,12574750,14540,14540,14540,14540,0
|
|
20240415,131000,12574750,14540,14540,14540,14540,9
|
|
20240415,130900,12443890,14540,14540,14540,14540,0
|
|
20240415,130800,12443890,14540,14550,14550,14540,9
|
|
20240415,130700,12313000,14540,14540,14540,14540,0
|
|
20240415,130600,12313000,14540,14540,14540,14540,9
|
|
20240415,130500,12182140,14540,14540,14540,14540,0
|
|
20240415,130400,12182140,14540,14550,14550,14540,9
|
|
20240415,130300,12051240,14550,14550,14550,14550,0
|
|
20240415,130200,12051240,14550,14550,14550,14550,9
|
|
20240415,130100,11920290,14550,14550,14550,14550,0
|
|
20240415,130000,11920290,14550,14550,14550,14550,9
|
|
20240415,125900,11789340,14550,14550,14550,14550,0
|
|
20240415,125800,11789340,14550,14550,14550,14550,9
|
|
20240415,125700,11658390,14550,14550,14550,14550,0
|
|
20240415,125600,11658390,14550,14550,14550,14550,10
|
|
20240415,125500,11512890,14570,14570,14570,14570,0
|
|
20240415,125400,11512890,14570,14570,14570,14570,0
|
|
20240415,125300,11512890,14570,14570,14570,14570,0
|
|
20240415,125200,11512890,14570,14570,14570,14570,0
|
|
20240415,125100,11512890,14570,14570,14570,14570,0
|
|
20240415,125000,11512890,14570,14570,14570,14570,0
|
|
20240415,124900,11512890,14570,14570,14570,14570,0
|
|
20240415,124800,11512890,14570,14570,14570,14570,0
|
|
20240415,124700,11512890,14570,14570,14570,14570,0
|
|
20240415,124600,11512890,14570,14570,14570,14570,0
|
|
20240415,124500,11512890,14570,14570,14570,14570,0
|
|
20240415,124400,11512890,14570,14570,14570,14570,0
|
|
20240415,124300,11512890,14570,14570,14570,14570,0
|
|
20240415,124200,11512890,14570,14550,14570,14550,2
|
|
20240415,124100,11483770,14570,14570,14570,14570,1
|
|
20240415,124000,11469200,14550,14550,14550,14550,0
|
|
20240415,123900,11469200,14550,14550,14550,14550,6
|
|
20240415,123800,11381900,14560,14560,14560,14560,0
|
|
20240415,123700,11381900,14560,14560,14560,14560,0
|
|
20240415,123600,11381900,14560,14560,14560,14560,0
|
|
20240415,123500,11381900,14560,14560,14560,14560,0
|
|
20240415,123400,11381900,14560,14560,14560,14560,0
|
|
20240415,123300,11381900,14560,14560,14560,14560,131
|
|
20240415,123200,9474540,14580,14580,14580,14580,0
|
|
20240415,123100,9474540,14580,14580,14580,14580,0
|
|
20240415,123000,9474540,14580,14580,14580,14580,0
|
|
20240415,122900,9474540,14580,14580,14580,14580,0
|
|
20240415,122800,9474540,14580,14580,14580,14580,0
|
|
20240415,122700,9474540,14580,14580,14580,14580,0
|
|
20240415,122600,9474540,14580,14580,14580,14580,0
|
|
20240415,122500,9474540,14580,14580,14580,14580,4
|
|
20240415,122400,9416220,14560,14560,14560,14560,0
|
|
20240415,122300,9416220,14560,14560,14560,14560,0
|
|
20240415,122200,9416220,14560,14560,14560,14560,0
|
|
20240415,122100,9416220,14560,14560,14560,14560,0
|
|
20240415,122000,9416220,14560,14560,14560,14560,0
|
|
20240415,121900,9416220,14560,14560,14560,14560,0
|
|
20240415,121800,9416220,14560,14560,14560,14560,0
|
|
20240415,121700,9416220,14560,14560,14560,14560,0
|
|
20240415,121600,9416220,14560,14560,14560,14560,0
|
|
20240415,121500,9416220,14560,14560,14560,14560,0
|
|
20240415,121400,9416220,14560,14560,14560,14560,0
|
|
20240415,121300,9416220,14560,14560,14560,14560,0
|
|
20240415,121200,9416220,14560,14560,14560,14560,0
|
|
20240415,121100,9416220,14560,14560,14560,14560,21
|
|
20240415,121000,9110460,14560,14560,14560,14560,0
|
|
20240415,120900,9110460,14560,14560,14560,14560,0
|
|
20240415,120800,9110460,14560,14560,14560,14560,0
|
|
20240415,120700,9110460,14560,14560,14560,14560,0
|
|
20240415,120600,9110460,14560,14560,14560,14560,0
|
|
20240415,120500,9110460,14560,14560,14560,14560,0
|
|
20240415,120400,9110460,14560,14560,14560,14560,0
|
|
20240415,120300,9110460,14560,14560,14560,14560,0
|
|
20240415,120200,9110460,14560,14560,14560,14560,0
|
|
20240415,120100,9110460,14560,14560,14560,14560,0
|
|
20240415,120000,9110460,14560,14560,14560,14560,0
|
|
20240415,115900,9110460,14560,14560,14560,14560,0
|
|
20240415,115800,9110460,14560,14560,14560,14560,0
|
|
20240415,115700,9110460,14560,14560,14560,14560,0
|
|
20240415,115600,9110460,14560,14560,14560,14560,0
|
|
20240415,115500,9110460,14560,14560,14560,14560,0
|
|
20240415,115400,9110460,14560,14560,14560,14560,0
|
|
20240415,115300,9110460,14560,14560,14560,14560,0
|
|
20240415,115200,9110460,14560,14560,14560,14560,0
|
|
20240415,115100,9110460,14560,14560,14560,14560,0
|
|
20240415,115000,9110460,14560,14560,14560,14560,0
|
|
20240415,114900,9110460,14560,14560,14560,14560,0
|
|
20240415,114800,9110460,14560,14560,14560,14560,0
|
|
20240415,114700,9110460,14560,14560,14560,14560,0
|
|
20240415,114600,9110460,14560,14560,14560,14560,0
|
|
20240415,114500,9110460,14560,14560,14560,14560,0
|
|
20240415,114400,9110460,14560,14560,14560,14560,0
|
|
20240415,114300,9110460,14560,14560,14560,14560,0
|
|
20240415,114200,9110460,14560,14560,14560,14560,0
|
|
20240415,114100,9110460,14560,14560,14560,14560,0
|
|
20240415,114000,9110460,14560,14560,14560,14560,180
|
|
20240415,113900,6489660,14570,14570,14570,14570,40
|
|
20240415,113800,5906860,14570,14570,14570,14570,58
|
|
20240415,113700,5061800,14580,14580,14580,14580,0
|
|
20240415,113600,5061800,14580,14580,14580,14580,0
|
|
20240415,113500,5061800,14580,14580,14580,14580,0
|
|
20240415,113400,5061800,14580,14580,14580,14580,0
|
|
20240415,113300,5061800,14580,14580,14580,14580,0
|
|
20240415,113200,5061800,14580,14580,14580,14580,0
|
|
20240415,113100,5061800,14580,14580,14580,14580,0
|
|
20240415,113000,5061800,14580,14580,14580,14580,80
|
|
20240415,112900,3895400,14590,14590,14590,14590,0
|
|
20240415,112800,3895400,14590,14590,14590,14590,0
|
|
20240415,112700,3895400,14590,14590,14590,14590,0
|
|
20240415,112600,3895400,14590,14590,14590,14590,0
|
|
20240415,112500,3895400,14590,14590,14590,14590,0
|
|
20240415,112400,3895400,14590,14590,14590,14590,0
|
|
20240415,112300,3895400,14590,14590,14590,14590,0
|
|
20240415,112200,3895400,14590,14590,14590,14590,10
|
|
20240415,112100,3749500,14590,14590,14590,14590,0
|
|
20240415,112000,3749500,14590,14590,14590,14590,0
|
|
20240415,111900,3749500,14590,14590,14590,14590,0
|
|
20240415,111800,3749500,14590,14590,14590,14590,0
|
|
20240415,111700,3749500,14590,14590,14590,14590,0
|
|
20240415,111600,3749500,14590,14590,14590,14590,0
|
|
20240415,111500,3749500,14590,14590,14590,14590,0
|
|
20240415,111400,3749500,14590,14590,14590,14590,0
|
|
20240415,111300,3749500,14590,14590,14590,14590,0
|
|
20240415,111200,3749500,14590,14590,14590,14590,1
|
|
20240415,111100,3734910,14580,14580,14580,14580,0
|
|
20240415,111000,3734910,14580,14580,14580,14580,0
|
|
20240415,110900,3734910,14580,14580,14580,14580,0
|
|
20240415,110800,3734910,14580,14580,14580,14580,0
|
|
20240415,110700,3734910,14580,14580,14580,14580,0
|
|
20240415,110600,3734910,14580,14580,14580,14580,1
|
|
20240415,110500,3720330,14590,14590,14590,14590,0
|
|
20240415,110400,3720330,14590,14590,14590,14590,0
|
|
20240415,110300,3720330,14590,14590,14590,14590,0
|
|
20240415,110200,3720330,14590,14590,14590,14590,0
|
|
20240415,110100,3720330,14590,14590,14590,14590,0
|
|
20240415,110000,3720330,14590,14590,14590,14590,0
|
|
20240415,105900,3720330,14590,14590,14590,14590,1
|
|
20240415,105800,3705740,14590,14590,14590,14590,0
|
|
20240415,105700,3705740,14590,14590,14590,14590,0
|
|
20240415,105600,3705740,14590,14590,14590,14590,0
|
|
20240415,105500,3705740,14590,14590,14590,14590,0
|
|
20240415,105400,3705740,14590,14590,14590,14590,1
|
|
20240415,105300,3691150,14590,14590,14590,14590,1
|
|
20240415,105200,3676560,14590,14590,14590,14590,0
|
|
20240415,105100,3676560,14590,14590,14590,14590,0
|
|
20240415,105000,3676560,14590,14590,14590,14590,1
|
|
20240415,104900,3661970,14590,14590,14590,14590,1
|
|
20240415,104800,3647380,14580,14580,14580,14580,1
|
|
20240415,104700,3632800,14590,14590,14590,14590,0
|
|
20240415,104600,3632800,14590,14590,14590,14590,0
|
|
20240415,104500,3632800,14590,14590,14590,14590,3
|
|
20240415,104400,3589030,14580,14580,14580,14580,12
|
|
20240415,104300,3414070,14590,14590,14590,14590,0
|
|
20240415,104200,3414070,14590,14590,14590,14590,0
|
|
20240415,104100,3414070,14590,14590,14590,14590,5
|
|
20240415,104000,3341120,14590,14590,14590,14590,0
|
|
20240415,103900,3341120,14590,14590,14590,14590,0
|
|
20240415,103800,3341120,14590,14590,14590,14590,4
|
|
20240415,103700,3282760,14590,14590,14590,14590,0
|
|
20240415,103600,3282760,14590,14590,14590,14590,0
|
|
20240415,103500,3282760,14590,14590,14590,14590,0
|
|
20240415,103400,3282760,14590,14590,14590,14590,1
|
|
20240415,103300,3268170,14590,14590,14590,14590,0
|
|
20240415,103200,3268170,14590,14590,14590,14590,0
|
|
20240415,103100,3268170,14590,14590,14590,14590,0
|
|
20240415,103000,3268170,14590,14590,14590,14590,0
|
|
20240415,102900,3268170,14590,14590,14590,14590,0
|
|
20240415,102800,3268170,14590,14590,14590,14590,0
|
|
20240415,102700,3268170,14590,14590,14590,14590,0
|
|
20240415,102600,3268170,14590,14590,14590,14590,0
|
|
20240415,102500,3268170,14590,14590,14590,14590,0
|
|
20240415,102400,3268170,14590,14590,14590,14590,0
|
|
20240415,102300,3268170,14590,14590,14590,14590,0
|
|
20240415,102200,3268170,14590,14590,14590,14590,0
|
|
20240415,102100,3268170,14590,14590,14590,14590,0
|
|
20240415,102000,3268170,14590,14590,14590,14590,6
|
|
20240415,101900,3180630,14590,14590,14590,14590,0
|
|
20240415,101800,3180630,14590,14590,14590,14590,0
|
|
20240415,101700,3180630,14590,14590,14590,14590,0
|
|
20240415,101600,3180630,14590,14590,14590,14590,0
|
|
20240415,101500,3180630,14590,14590,14590,14590,0
|
|
20240415,101400,3180630,14590,14590,14590,14590,0
|
|
20240415,101300,3180630,14590,14590,14590,14590,0
|
|
20240415,101200,3180630,14590,14590,14590,14590,3
|
|
20240415,101100,3136860,14590,14590,14590,14590,0
|
|
20240415,101000,3136860,14590,14590,14590,14590,0
|
|
20240415,100900,3136860,14590,14590,14590,14590,0
|
|
20240415,100800,3136860,14590,14590,14590,14590,0
|
|
20240415,100700,3136860,14590,14590,14590,14590,0
|
|
20240415,100600,3136860,14590,14590,14590,14590,0
|
|
20240415,100500,3136860,14590,14590,14590,14590,0
|
|
20240415,100400,3136860,14590,14590,14590,14590,2
|
|
20240415,100300,3107680,14590,14590,14590,14590,0
|
|
20240415,100200,3107680,14590,14590,14590,14590,2
|
|
20240415,100100,3078500,14590,14590,14590,14590,1
|
|
20240415,100000,3063910,14590,14590,14590,14590,0
|
|
20240415,095900,3063910,14590,14590,14590,14590,0
|
|
20240415,095800,3063910,14590,14590,14590,14590,0
|
|
20240415,095700,3063910,14590,14590,14590,14590,0
|
|
20240415,095600,3063910,14590,14590,14590,14590,0
|
|
20240415,095500,3063910,14590,14590,14590,14590,0
|
|
20240415,095400,3063910,14590,14590,14590,14590,0
|
|
20240415,095300,3063910,14590,14590,14590,14590,0
|
|
20240415,095200,3063910,14590,14590,14590,14590,0
|
|
20240415,095100,3063910,14590,14590,14590,14590,20
|
|
20240415,095000,2772110,14590,14590,14590,14590,1
|
|
20240415,094900,2757520,14560,14560,14560,14560,0
|
|
20240415,094800,2757520,14560,14560,14560,14560,0
|
|
20240415,094700,2757520,14560,14560,14560,14560,0
|
|
20240415,094600,2757520,14560,14560,14560,14560,0
|
|
20240415,094500,2757520,14560,14580,14580,14560,10
|
|
20240415,094400,2611750,14590,14580,14590,14580,2
|
|
20240415,094300,2582580,14590,14590,14590,14590,0
|
|
20240415,094200,2582580,14590,14590,14590,14590,0
|
|
20240415,094100,2582580,14590,14590,14590,14590,0
|
|
20240415,094000,2582580,14590,14590,14590,14590,0
|
|
20240415,093900,2582580,14590,14590,14590,14590,0
|
|
20240415,093800,2582580,14590,14590,14590,14590,0
|
|
20240415,093700,2582580,14590,14590,14590,14590,0
|
|
20240415,093600,2582580,14590,14590,14590,14590,0
|
|
20240415,093500,2582580,14590,14590,14590,14590,0
|
|
20240415,093400,2582580,14590,14590,14590,14590,0
|
|
20240415,093300,2582580,14590,14590,14590,14590,0
|
|
20240415,093200,2582580,14590,14590,14590,14590,0
|
|
20240415,093100,2582580,14590,14590,14590,14590,0
|
|
20240415,093000,2582580,14590,14590,14590,14590,1
|
|
20240415,092900,2567990,14590,14590,14590,14590,1
|
|
20240415,092800,2553400,14560,14560,14560,14560,0
|
|
20240415,092700,2553400,14560,14560,14560,14560,0
|
|
20240415,092600,2553400,14560,14570,14570,14560,43
|
|
20240415,092500,1927220,14580,14580,14580,14580,0
|
|
20240415,092400,1927220,14580,14580,14580,14580,0
|
|
20240415,092300,1927220,14580,14580,14580,14580,13
|
|
20240415,092200,1737680,14590,14590,14590,14590,0
|
|
20240415,092100,1737680,14590,14590,14590,14590,12
|
|
20240415,092000,1562600,14600,14600,14600,14600,0
|
|
20240415,091900,1562600,14600,14600,14600,14600,0
|
|
20240415,091800,1562600,14600,14600,14600,14600,0
|
|
20240415,091700,1562600,14600,14600,14600,14600,0
|
|
20240415,091600,1562600,14600,14600,14600,14600,0
|
|
20240415,091500,1562600,14600,14600,14600,14600,1
|
|
20240415,091400,1548000,14600,14600,14600,14600,0
|
|
20240415,091300,1548000,14600,14600,14600,14600,0
|
|
20240415,091200,1548000,14600,14600,14600,14600,1
|
|
20240415,091100,1533400,14600,14590,14600,14590,31
|
|
20240415,091000,1081100,14600,14600,14600,14600,1
|
|
20240415,090900,1066500,14600,14600,14600,14600,0
|
|
20240415,090800,1066500,14600,14600,14600,14600,3
|
|
20240415,090700,1022700,14610,14610,14610,14610,0
|
|
20240415,090600,1022700,14610,14610,14610,14610,0
|
|
20240415,090500,1022700,14610,14610,14610,14610,68
|
|
20240415,090400,29220,14610,14610,14610,14610,0
|
|
20240415,090300,29220,14610,14610,14610,14610,0
|
|
20240415,090200,29220,14610,14610,14610,14610,0
|
|
20240415,090100,29220,14610,14610,14610,14610,0
|
|
20240415,090000,29220,14610,14610,14610,14610,2
|