675 lines
31 KiB
CSV
675 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,201200,57595610,8180,8180,8180,8180,676
|
|
20240607,201100,57595610,8180,8180,8180,8180,0
|
|
20240607,201000,57595610,8180,8180,8180,8180,0
|
|
20240607,200900,57595610,8180,8180,8180,8180,0
|
|
20240607,200800,57595610,8180,8180,8180,8180,0
|
|
20240607,200700,57595610,8180,8180,8180,8180,0
|
|
20240607,200600,57595610,8180,8180,8180,8180,0
|
|
20240607,200500,57595610,8180,8180,8180,8180,0
|
|
20240607,200400,57595610,8180,8180,8180,8180,0
|
|
20240607,200300,57595610,8180,8180,8180,8180,0
|
|
20240607,200200,57595610,8180,8180,8180,8180,0
|
|
20240607,200100,57595610,8180,8180,8180,8180,0
|
|
20240607,200000,57595610,8180,8180,8180,8180,0
|
|
20240607,195900,57595610,8180,8180,8180,8180,0
|
|
20240607,195800,57595610,8180,8180,8180,8180,0
|
|
20240607,195700,57595610,8180,8180,8180,8180,0
|
|
20240607,195600,57595610,8180,8180,8180,8180,0
|
|
20240607,195500,57595610,8180,8180,8180,8180,0
|
|
20240607,195400,57595610,8180,8180,8180,8180,0
|
|
20240607,195300,57595610,8180,8180,8180,8180,0
|
|
20240607,195200,57595610,8180,8180,8180,8180,0
|
|
20240607,195100,57595610,8180,8180,8180,8180,0
|
|
20240607,195000,57595610,8180,8180,8180,8180,0
|
|
20240607,194900,57595610,8180,8180,8180,8180,0
|
|
20240607,194800,57595610,8180,8180,8180,8180,0
|
|
20240607,194700,57595610,8180,8180,8180,8180,0
|
|
20240607,194600,57595610,8180,8180,8180,8180,0
|
|
20240607,194500,57595610,8180,8180,8180,8180,0
|
|
20240607,194400,57595610,8180,8180,8180,8180,0
|
|
20240607,194300,57595610,8180,8180,8180,8180,0
|
|
20240607,194200,57595610,8180,8180,8180,8180,676
|
|
20240607,194100,57595610,8180,8180,8180,8180,0
|
|
20240607,194000,57595610,8180,8180,8180,8180,0
|
|
20240607,193900,57595610,8180,8180,8180,8180,0
|
|
20240607,193800,57595610,8180,8180,8180,8180,0
|
|
20240607,193700,57595610,8180,8180,8180,8180,0
|
|
20240607,193600,57595610,8180,8180,8180,8180,0
|
|
20240607,193500,57595610,8180,8180,8180,8180,0
|
|
20240607,193400,57595610,8180,8180,8180,8180,0
|
|
20240607,193300,57595610,8180,8180,8180,8180,0
|
|
20240607,193200,57595610,8180,8180,8180,8180,0
|
|
20240607,193100,57595610,8180,8180,8180,8180,0
|
|
20240607,193000,57595610,8180,8180,8180,8180,0
|
|
20240607,192900,57595610,8180,8180,8180,8180,0
|
|
20240607,192800,57595610,8180,8180,8180,8180,0
|
|
20240607,192700,57595610,8180,8180,8180,8180,0
|
|
20240607,192600,57595610,8180,8180,8180,8180,0
|
|
20240607,192500,57595610,8180,8180,8180,8180,0
|
|
20240607,192400,57595610,8180,8180,8180,8180,0
|
|
20240607,192300,57595610,8180,8180,8180,8180,0
|
|
20240607,192200,57595610,8180,8180,8180,8180,0
|
|
20240607,192100,57595610,8180,8180,8180,8180,0
|
|
20240607,192000,57595610,8180,8180,8180,8180,0
|
|
20240607,191900,57595610,8180,8180,8180,8180,0
|
|
20240607,191800,57595610,8180,8180,8180,8180,0
|
|
20240607,191700,57595610,8180,8180,8180,8180,0
|
|
20240607,191600,57595610,8180,8180,8180,8180,0
|
|
20240607,191500,57595610,8180,8180,8180,8180,0
|
|
20240607,191400,57595610,8180,8180,8180,8180,0
|
|
20240607,191300,57595610,8180,8180,8180,8180,0
|
|
20240607,191200,57595610,8180,8180,8180,8180,676
|
|
20240607,191100,57595610,8180,8180,8180,8180,0
|
|
20240607,191000,57595610,8180,8180,8180,8180,0
|
|
20240607,190900,57595610,8180,8180,8180,8180,0
|
|
20240607,190800,57595610,8180,8180,8180,8180,0
|
|
20240607,190700,57595610,8180,8180,8180,8180,0
|
|
20240607,190600,57595610,8180,8180,8180,8180,0
|
|
20240607,190500,57595610,8180,8180,8180,8180,0
|
|
20240607,190400,57595610,8180,8180,8180,8180,0
|
|
20240607,190300,57595610,8180,8180,8180,8180,0
|
|
20240607,190200,57595610,8180,8180,8180,8180,0
|
|
20240607,190100,57595610,8180,8180,8180,8180,0
|
|
20240607,190000,57595610,8180,8180,8180,8180,0
|
|
20240607,185900,57595610,8180,8180,8180,8180,0
|
|
20240607,185800,57595610,8180,8180,8180,8180,0
|
|
20240607,185700,57595610,8180,8180,8180,8180,0
|
|
20240607,185600,57595610,8180,8180,8180,8180,0
|
|
20240607,185500,57595610,8180,8180,8180,8180,0
|
|
20240607,185400,57595610,8180,8180,8180,8180,0
|
|
20240607,185300,57595610,8180,8180,8180,8180,0
|
|
20240607,185200,57595610,8180,8180,8180,8180,0
|
|
20240607,185100,57595610,8180,8180,8180,8180,0
|
|
20240607,185000,57595610,8180,8180,8180,8180,0
|
|
20240607,184900,57595610,8180,8180,8180,8180,0
|
|
20240607,184800,57595610,8180,8180,8180,8180,0
|
|
20240607,184700,57595610,8180,8180,8180,8180,0
|
|
20240607,184600,57595610,8180,8180,8180,8180,0
|
|
20240607,184500,57595610,8180,8180,8180,8180,0
|
|
20240607,184400,57595610,8180,8180,8180,8180,0
|
|
20240607,184300,57595610,8180,8180,8180,8180,0
|
|
20240607,184200,57595610,8180,8180,8180,8180,676
|
|
20240607,184100,57595610,8180,8180,8180,8180,0
|
|
20240607,184000,57595610,8180,8180,8180,8180,0
|
|
20240607,183900,57595610,8180,8180,8180,8180,0
|
|
20240607,183800,57595610,8180,8180,8180,8180,0
|
|
20240607,183700,57595610,8180,8180,8180,8180,0
|
|
20240607,183600,57595610,8180,8180,8180,8180,0
|
|
20240607,183500,57595610,8180,8180,8180,8180,0
|
|
20240607,183400,57595610,8180,8180,8180,8180,0
|
|
20240607,183300,57595610,8180,8180,8180,8180,0
|
|
20240607,183200,57595610,8180,8180,8180,8180,0
|
|
20240607,183100,57595610,8180,8180,8180,8180,0
|
|
20240607,183000,57595610,8180,8180,8180,8180,0
|
|
20240607,182900,57595610,8180,8180,8180,8180,0
|
|
20240607,182800,57595610,8180,8180,8180,8180,0
|
|
20240607,182700,57595610,8180,8180,8180,8180,0
|
|
20240607,182600,57595610,8180,8180,8180,8180,0
|
|
20240607,182500,57595610,8180,8180,8180,8180,0
|
|
20240607,182400,57595610,8180,8180,8180,8180,0
|
|
20240607,182300,57595610,8180,8180,8180,8180,0
|
|
20240607,182200,57595610,8180,8180,8180,8180,0
|
|
20240607,182100,57595610,8180,8180,8180,8180,0
|
|
20240607,182000,57595610,8180,8180,8180,8180,0
|
|
20240607,181900,57595610,8180,8180,8180,8180,0
|
|
20240607,181800,57595610,8180,8180,8180,8180,0
|
|
20240607,181700,57595610,8180,8180,8180,8180,0
|
|
20240607,181600,57595610,8180,8180,8180,8180,0
|
|
20240607,181500,57595610,8180,8180,8180,8180,0
|
|
20240607,181400,57595610,8180,8180,8180,8180,0
|
|
20240607,181300,57595610,8180,8180,8180,8180,0
|
|
20240607,181200,57595610,8180,8180,8180,8180,676
|
|
20240607,181100,57595610,8180,8180,8180,8180,0
|
|
20240607,181000,57595610,8180,8180,8180,8180,0
|
|
20240607,180900,57595610,8180,8180,8180,8180,0
|
|
20240607,180800,57595610,8180,8180,8180,8180,0
|
|
20240607,180700,57595610,8180,8180,8180,8180,0
|
|
20240607,180600,57595610,8180,8180,8180,8180,0
|
|
20240607,180500,57595610,8180,8180,8180,8180,0
|
|
20240607,180400,57595610,8180,8180,8180,8180,0
|
|
20240607,180300,57595610,8180,8180,8180,8180,0
|
|
20240607,180200,57595610,8180,8180,8180,8180,0
|
|
20240607,180100,57595610,8180,8180,8180,8180,0
|
|
20240607,180000,57595610,8180,8180,8180,8180,0
|
|
20240607,175900,57595610,8180,8180,8180,8180,0
|
|
20240607,175800,57595610,8180,8180,8180,8180,0
|
|
20240607,175700,57595610,8180,8180,8180,8180,0
|
|
20240607,175600,57595610,8180,8180,8180,8180,0
|
|
20240607,175500,57595610,8180,8180,8180,8180,0
|
|
20240607,175400,57595610,8180,8180,8180,8180,0
|
|
20240607,175300,57595610,8180,8180,8180,8180,0
|
|
20240607,175200,57595610,8180,8180,8180,8180,0
|
|
20240607,175100,57595610,8180,8180,8180,8180,0
|
|
20240607,175000,57595610,8180,8180,8180,8180,0
|
|
20240607,174900,57595610,8180,8180,8180,8180,0
|
|
20240607,174800,57595610,8180,8180,8180,8180,0
|
|
20240607,174700,57595610,8180,8180,8180,8180,0
|
|
20240607,174600,57595610,8180,8180,8180,8180,0
|
|
20240607,174500,57595610,8180,8180,8180,8180,0
|
|
20240607,174400,57595610,8180,8180,8180,8180,0
|
|
20240607,174300,57595610,8180,8180,8180,8180,0
|
|
20240607,174200,57595610,8180,8180,8180,8180,676
|
|
20240607,174100,57595610,8180,8180,8180,8180,0
|
|
20240607,174000,57595610,8180,8180,8180,8180,0
|
|
20240607,173900,57595610,8180,8180,8180,8180,0
|
|
20240607,173800,57595610,8180,8180,8180,8180,0
|
|
20240607,173700,57595610,8180,8180,8180,8180,0
|
|
20240607,173600,57595610,8180,8180,8180,8180,0
|
|
20240607,173500,57595610,8180,8180,8180,8180,0
|
|
20240607,173400,57595610,8180,8180,8180,8180,0
|
|
20240607,173300,57595610,8180,8180,8180,8180,0
|
|
20240607,173200,57595610,8180,8180,8180,8180,0
|
|
20240607,173100,57595610,8180,8180,8180,8180,0
|
|
20240607,173000,57595610,8180,8180,8180,8180,0
|
|
20240607,172900,57595610,8180,8180,8180,8180,0
|
|
20240607,172800,57595610,8180,8180,8180,8180,0
|
|
20240607,172700,57595610,8180,8180,8180,8180,0
|
|
20240607,172600,57595610,8180,8180,8180,8180,0
|
|
20240607,172500,57595610,8180,8180,8180,8180,0
|
|
20240607,172400,57595610,8180,8180,8180,8180,0
|
|
20240607,172300,57595610,8180,8180,8180,8180,0
|
|
20240607,172200,57595610,8180,8180,8180,8180,0
|
|
20240607,172100,57595610,8180,8180,8180,8180,0
|
|
20240607,172000,57595610,8180,8180,8180,8180,0
|
|
20240607,171900,57595610,8180,8180,8180,8180,0
|
|
20240607,171800,57595610,8180,8180,8180,8180,0
|
|
20240607,171700,57595610,8180,8180,8180,8180,0
|
|
20240607,171600,57595610,8180,8180,8180,8180,0
|
|
20240607,171500,57595610,8180,8180,8180,8180,0
|
|
20240607,171400,57595610,8180,8180,8180,8180,0
|
|
20240607,171300,57595610,8180,8180,8180,8180,0
|
|
20240607,171200,57595610,8180,8180,8180,8180,676
|
|
20240607,171100,57595610,8180,8180,8180,8180,0
|
|
20240607,171000,57595610,8180,8180,8180,8180,0
|
|
20240607,170900,57595610,8180,8180,8180,8180,0
|
|
20240607,170800,57595610,8180,8180,8180,8180,0
|
|
20240607,170700,57595610,8180,8180,8180,8180,0
|
|
20240607,170600,57595610,8180,8180,8180,8180,0
|
|
20240607,170500,57595610,8180,8180,8180,8180,0
|
|
20240607,170400,57595610,8180,8180,8180,8180,0
|
|
20240607,170300,57595610,8180,8180,8180,8180,0
|
|
20240607,170200,57595610,8180,8180,8180,8180,0
|
|
20240607,170100,57595610,8180,8180,8180,8180,0
|
|
20240607,170000,57595610,8180,8180,8180,8180,0
|
|
20240607,165900,57595610,8180,8180,8180,8180,0
|
|
20240607,165800,57595610,8180,8180,8180,8180,0
|
|
20240607,165700,57595610,8180,8180,8180,8180,0
|
|
20240607,165600,57595610,8180,8180,8180,8180,0
|
|
20240607,165500,57595610,8180,8180,8180,8180,0
|
|
20240607,165400,57595610,8180,8180,8180,8180,0
|
|
20240607,165300,57595610,8180,8180,8180,8180,0
|
|
20240607,165200,57595610,8180,8180,8180,8180,0
|
|
20240607,165100,57595610,8180,8180,8180,8180,0
|
|
20240607,165000,57595610,8180,8180,8180,8180,0
|
|
20240607,164900,57595610,8180,8180,8180,8180,0
|
|
20240607,164800,57595610,8180,8180,8180,8180,0
|
|
20240607,164700,57595610,8180,8180,8180,8180,0
|
|
20240607,164600,57595610,8180,8180,8180,8180,0
|
|
20240607,164500,57595610,8180,8180,8180,8180,0
|
|
20240607,164400,57595610,8180,8180,8180,8180,0
|
|
20240607,164300,57595610,8180,8180,8180,8180,0
|
|
20240607,164200,57595610,8180,8180,8180,8180,676
|
|
20240607,164100,57595610,8180,8180,8180,8180,0
|
|
20240607,164000,57595610,8180,8180,8180,8180,0
|
|
20240607,163900,57595610,8180,8180,8180,8180,0
|
|
20240607,163800,57595610,8180,8180,8180,8180,0
|
|
20240607,163700,57595610,8180,8180,8180,8180,0
|
|
20240607,163600,57595610,8180,8180,8180,8180,0
|
|
20240607,163500,57595610,8180,8180,8180,8180,0
|
|
20240607,163400,57595610,8180,8180,8180,8180,0
|
|
20240607,163300,57595610,8180,8180,8180,8180,0
|
|
20240607,163200,57595610,8180,8180,8180,8180,0
|
|
20240607,163100,57595610,8180,8180,8180,8180,0
|
|
20240607,163000,57595610,8180,8180,8180,8180,0
|
|
20240607,162900,57595610,8180,8180,8180,8180,0
|
|
20240607,162800,57595610,8180,8180,8180,8180,0
|
|
20240607,162700,57595610,8180,8180,8180,8180,0
|
|
20240607,162600,57595610,8180,8180,8180,8180,0
|
|
20240607,162500,57595610,8180,8180,8180,8180,0
|
|
20240607,162400,57595610,8180,8180,8180,8180,0
|
|
20240607,162300,57595610,8180,8180,8180,8180,0
|
|
20240607,162200,57595610,8180,8180,8180,8180,0
|
|
20240607,162100,57595610,8180,8180,8180,8180,0
|
|
20240607,162000,57595610,8180,8180,8180,8180,0
|
|
20240607,161900,57595610,8180,8180,8180,8180,0
|
|
20240607,161800,57595610,8180,8180,8180,8180,0
|
|
20240607,161700,57595610,8180,8180,8180,8180,0
|
|
20240607,161600,57595610,8180,8180,8180,8180,0
|
|
20240607,161500,57595610,8180,8180,8180,8180,0
|
|
20240607,161400,57595610,8180,8180,8180,8180,0
|
|
20240607,161300,57595610,8180,8180,8180,8180,0
|
|
20240607,161200,57595610,8180,8180,8180,8180,676
|
|
20240607,161100,57595610,8180,8180,8180,8180,0
|
|
20240607,161000,57595610,8180,8180,8180,8180,0
|
|
20240607,160900,57595610,8180,8180,8180,8180,0
|
|
20240607,160800,57595610,8180,8180,8180,8180,0
|
|
20240607,160700,57595610,8180,8180,8180,8180,0
|
|
20240607,160600,57595610,8180,8180,8180,8180,0
|
|
20240607,160500,57595610,8180,8180,8180,8180,0
|
|
20240607,160400,57595610,8180,8180,8180,8180,0
|
|
20240607,160300,57595610,8180,8180,8180,8180,0
|
|
20240607,160200,57595610,8180,8180,8180,8180,0
|
|
20240607,160100,57595610,8180,8180,8180,8180,0
|
|
20240607,160000,57595610,8180,8180,8180,8180,0
|
|
20240607,155900,57595610,8180,8180,8180,8180,0
|
|
20240607,155800,57595610,8180,8180,8180,8180,0
|
|
20240607,155700,57595610,8180,8180,8180,8180,0
|
|
20240607,155600,57595610,8180,8180,8180,8180,0
|
|
20240607,155500,57595610,8180,8180,8180,8180,0
|
|
20240607,155400,57595610,8180,8180,8180,8180,0
|
|
20240607,155300,57595610,8180,8180,8180,8180,0
|
|
20240607,155200,57595610,8180,8180,8180,8180,0
|
|
20240607,155100,57595610,8180,8180,8180,8180,0
|
|
20240607,155000,57595610,8180,8180,8180,8180,0
|
|
20240607,154900,57595610,8180,8180,8180,8180,0
|
|
20240607,154800,57595610,8180,8180,8180,8180,0
|
|
20240607,154700,57595610,8180,8180,8180,8180,0
|
|
20240607,154600,57595610,8180,8180,8180,8180,0
|
|
20240607,154500,57595610,8180,8180,8180,8180,0
|
|
20240607,154400,57595610,8180,8180,8180,8180,0
|
|
20240607,154300,57595610,8180,8180,8180,8180,0
|
|
20240607,154200,57595610,8180,8180,8180,8180,676
|
|
20240607,154100,57595610,8180,8180,8180,8180,0
|
|
20240607,154000,57595610,8180,8180,8180,8180,0
|
|
20240607,153900,57595610,8180,8180,8180,8180,0
|
|
20240607,153800,57595610,8180,8180,8180,8180,0
|
|
20240607,153700,57595610,8180,8180,8180,8180,0
|
|
20240607,153600,57595610,8180,8180,8180,8180,0
|
|
20240607,153500,57595610,8180,8180,8180,8180,0
|
|
20240607,153400,57595610,8180,8180,8180,8180,0
|
|
20240607,153300,57595610,8180,8180,8180,8180,0
|
|
20240607,153200,57595610,8180,8180,8180,8180,0
|
|
20240607,153100,57595610,8180,8180,8180,8180,0
|
|
20240607,153000,57595610,8180,8180,8180,8180,676
|
|
20240607,152900,52065930,8130,8130,8130,8130,0
|
|
20240607,152800,52065930,8130,8130,8130,8130,0
|
|
20240607,152700,52065930,8130,8130,8130,8130,0
|
|
20240607,152600,52065930,8130,8130,8130,8130,0
|
|
20240607,152500,52065930,8130,8130,8130,8130,0
|
|
20240607,152400,52065930,8130,8130,8130,8130,0
|
|
20240607,152300,52065930,8130,8130,8130,8130,0
|
|
20240607,152200,52065930,8130,8130,8130,8130,0
|
|
20240607,152100,52065930,8130,8130,8130,8130,0
|
|
20240607,152000,52065930,8130,8130,8130,8130,0
|
|
20240607,151900,52065930,8130,8120,8130,8120,300
|
|
20240607,151800,49629800,8110,8110,8110,8110,1
|
|
20240607,151700,49621690,8110,8110,8110,8110,10
|
|
20240607,151600,49540590,8110,8100,8110,8100,6
|
|
20240607,151500,49491980,8100,8110,8110,8100,56
|
|
20240607,151400,49038280,8130,8110,8130,8110,100
|
|
20240607,151300,48226120,8110,8110,8110,8110,2
|
|
20240607,151200,48209900,8110,8110,8110,8110,0
|
|
20240607,151100,48209900,8110,8110,8110,8110,15
|
|
20240607,151000,48088250,8110,8120,8120,8110,10
|
|
20240607,150900,48007130,8120,8120,8120,8120,0
|
|
20240607,150800,48007130,8120,8120,8120,8120,0
|
|
20240607,150700,48007130,8120,8120,8120,8120,0
|
|
20240607,150600,48007130,8120,8120,8120,8120,2
|
|
20240607,150500,47990890,8120,8120,8120,8120,0
|
|
20240607,150400,47990890,8120,8120,8120,8120,2
|
|
20240607,150300,47974650,8120,8120,8120,8120,0
|
|
20240607,150200,47974650,8120,8120,8120,8120,0
|
|
20240607,150100,47974650,8120,8120,8120,8120,0
|
|
20240607,150000,47974650,8120,8120,8120,8120,0
|
|
20240607,145900,47974650,8120,8120,8120,8120,5
|
|
20240607,145800,47934050,8120,8120,8120,8120,25
|
|
20240607,145700,47731050,8120,8120,8120,8120,20
|
|
20240607,145600,47568650,8110,8110,8110,8110,0
|
|
20240607,145500,47568650,8110,8110,8110,8110,0
|
|
20240607,145400,47568650,8110,8110,8110,8110,0
|
|
20240607,145300,47568650,8110,8110,8110,8110,0
|
|
20240607,145200,47568650,8110,8110,8110,8110,0
|
|
20240607,145100,47568650,8110,8110,8110,8110,0
|
|
20240607,145000,47568650,8110,8110,8110,8110,0
|
|
20240607,144900,47568650,8110,8110,8110,8110,0
|
|
20240607,144800,47568650,8110,8110,8110,8110,3
|
|
20240607,144700,47544320,8110,8110,8110,8110,0
|
|
20240607,144600,47544320,8110,8110,8110,8110,0
|
|
20240607,144500,47544320,8110,8110,8110,8110,4
|
|
20240607,144400,47511880,8110,8110,8110,8110,0
|
|
20240607,144300,47511880,8110,8110,8110,8110,0
|
|
20240607,144200,47511880,8110,8110,8110,8110,0
|
|
20240607,144100,47511880,8110,8110,8110,8110,3
|
|
20240607,144000,47487550,8110,8110,8110,8110,10
|
|
20240607,143900,47406450,8120,8120,8120,8120,0
|
|
20240607,143800,47406450,8120,8120,8120,8120,0
|
|
20240607,143700,47406450,8120,8120,8120,8120,6
|
|
20240607,143600,47357730,8100,8100,8100,8100,0
|
|
20240607,143500,47357730,8100,8100,8100,8100,0
|
|
20240607,143400,47357730,8100,8100,8100,8100,0
|
|
20240607,143300,47357730,8100,8100,8100,8100,0
|
|
20240607,143200,47357730,8100,8100,8100,8100,0
|
|
20240607,143100,47357730,8100,8100,8100,8100,0
|
|
20240607,143000,47357730,8100,8120,8120,8100,800
|
|
20240607,142900,40876750,8140,8140,8140,8140,0
|
|
20240607,142800,40876750,8140,8140,8140,8140,0
|
|
20240607,142700,40876750,8140,8140,8140,8140,3
|
|
20240607,142600,40852330,8140,8140,8140,8140,0
|
|
20240607,142500,40852330,8140,8140,8140,8140,0
|
|
20240607,142400,40852330,8140,8140,8140,8140,110
|
|
20240607,142300,39956930,8140,8140,8140,8140,2
|
|
20240607,142200,39940650,8150,8150,8150,8150,10
|
|
20240607,142100,39859150,8130,8130,8130,8130,0
|
|
20240607,142000,39859150,8130,8130,8130,8130,0
|
|
20240607,141900,39859150,8130,8130,8130,8130,0
|
|
20240607,141800,39859150,8130,8130,8130,8130,0
|
|
20240607,141700,39859150,8130,8130,8130,8130,48
|
|
20240607,141600,39468910,8140,8140,8140,8140,0
|
|
20240607,141500,39468910,8140,8140,8140,8140,0
|
|
20240607,141400,39468910,8140,8140,8140,8140,0
|
|
20240607,141300,39468910,8140,8140,8140,8140,0
|
|
20240607,141200,39468910,8140,8140,8140,8140,0
|
|
20240607,141100,39468910,8140,8140,8140,8140,0
|
|
20240607,141000,39468910,8140,8140,8140,8140,37
|
|
20240607,140900,39167730,8140,8140,8140,8140,0
|
|
20240607,140800,39167730,8140,8140,8140,8140,5
|
|
20240607,140700,39127030,8130,8130,8130,8130,0
|
|
20240607,140600,39127030,8130,8130,8130,8130,0
|
|
20240607,140500,39127030,8130,8130,8130,8130,0
|
|
20240607,140400,39127030,8130,8130,8130,8130,0
|
|
20240607,140300,39127030,8130,8130,8130,8130,0
|
|
20240607,140200,39127030,8130,8130,8130,8130,0
|
|
20240607,140100,39127030,8130,8130,8130,8130,1
|
|
20240607,140000,39118900,8130,8130,8130,8130,0
|
|
20240607,135900,39118900,8130,8120,8130,8120,60
|
|
20240607,135800,38631140,8120,8120,8120,8120,5
|
|
20240607,135700,38590540,8120,8120,8120,8120,0
|
|
20240607,135600,38590540,8120,8120,8120,8120,0
|
|
20240607,135500,38590540,8120,8120,8120,8120,0
|
|
20240607,135400,38590540,8120,8120,8120,8120,0
|
|
20240607,135300,38590540,8120,8120,8120,8120,3
|
|
20240607,135200,38566180,8120,8120,8120,8120,0
|
|
20240607,135100,38566180,8120,8120,8120,8120,0
|
|
20240607,135000,38566180,8120,8120,8120,8120,0
|
|
20240607,134900,38566180,8120,8120,8120,8120,1
|
|
20240607,134800,38558060,8120,8120,8120,8120,2
|
|
20240607,134700,38541820,8130,8130,8130,8130,1
|
|
20240607,134600,38533690,8130,8130,8130,8130,0
|
|
20240607,134500,38533690,8130,8130,8130,8130,0
|
|
20240607,134400,38533690,8130,8130,8130,8130,0
|
|
20240607,134300,38533690,8130,8130,8130,8130,0
|
|
20240607,134200,38533690,8130,8130,8130,8130,10
|
|
20240607,134100,38452390,8120,8120,8120,8120,0
|
|
20240607,134000,38452390,8120,8120,8120,8120,0
|
|
20240607,133900,38452390,8120,8120,8120,8120,0
|
|
20240607,133800,38452390,8120,8120,8120,8120,0
|
|
20240607,133700,38452390,8120,8120,8120,8120,0
|
|
20240607,133600,38452390,8120,8120,8120,8120,0
|
|
20240607,133500,38452390,8120,8120,8120,8120,0
|
|
20240607,133400,38452390,8120,8120,8120,8120,2
|
|
20240607,133300,38436150,8130,8130,8130,8130,0
|
|
20240607,133200,38436150,8130,8130,8130,8130,0
|
|
20240607,133100,38436150,8130,8130,8130,8130,0
|
|
20240607,133000,38436150,8130,8130,8130,8130,0
|
|
20240607,132900,38436150,8130,8130,8130,8130,0
|
|
20240607,132800,38436150,8130,8130,8130,8130,0
|
|
20240607,132700,38436150,8130,8130,8130,8130,10
|
|
20240607,132600,38354850,8100,8100,8100,8100,0
|
|
20240607,132500,38354850,8100,8100,8100,8100,0
|
|
20240607,132400,38354850,8100,8100,8100,8100,0
|
|
20240607,132300,38354850,8100,8100,8100,8100,0
|
|
20240607,132200,38354850,8100,8100,8100,8100,0
|
|
20240607,132100,38354850,8100,8100,8100,8100,0
|
|
20240607,132000,38354850,8100,8100,8100,8100,0
|
|
20240607,131900,38354850,8100,8100,8100,8100,0
|
|
20240607,131800,38354850,8100,8110,8110,8100,74
|
|
20240607,131700,37755390,8120,8120,8120,8120,0
|
|
20240607,131600,37755390,8120,8120,8120,8120,0
|
|
20240607,131500,37755390,8120,8120,8120,8120,0
|
|
20240607,131400,37755390,8120,8120,8120,8120,41
|
|
20240607,131300,37422470,8110,8110,8110,8110,0
|
|
20240607,131200,37422470,8110,8110,8110,8110,0
|
|
20240607,131100,37422470,8110,8110,8110,8110,0
|
|
20240607,131000,37422470,8110,8110,8110,8110,0
|
|
20240607,130900,37422470,8110,8110,8110,8110,0
|
|
20240607,130800,37422470,8110,8110,8110,8110,0
|
|
20240607,130700,37422470,8110,8110,8110,8110,0
|
|
20240607,130600,37422470,8110,8110,8110,8110,0
|
|
20240607,130500,37422470,8110,8110,8110,8110,0
|
|
20240607,130400,37422470,8110,8110,8110,8110,0
|
|
20240607,130300,37422470,8110,8110,8110,8110,0
|
|
20240607,130200,37422470,8110,8110,8110,8110,0
|
|
20240607,130100,37422470,8110,8110,8110,8110,0
|
|
20240607,130000,37422470,8110,8110,8110,8110,0
|
|
20240607,125900,37422470,8110,8110,8110,8110,0
|
|
20240607,125800,37422470,8110,8110,8110,8110,5
|
|
20240607,125700,37381920,8100,8100,8100,8100,0
|
|
20240607,125600,37381920,8100,8100,8100,8100,0
|
|
20240607,125500,37381920,8100,8100,8100,8100,0
|
|
20240607,125400,37381920,8100,8100,8100,8100,0
|
|
20240607,125300,37381920,8100,8100,8100,8100,0
|
|
20240607,125200,37381920,8100,8100,8100,8100,0
|
|
20240607,125100,37381920,8100,8100,8100,8100,0
|
|
20240607,125000,37381920,8100,8110,8110,8100,128
|
|
20240607,124900,36344220,8120,8120,8120,8120,0
|
|
20240607,124800,36344220,8120,8120,8120,8120,0
|
|
20240607,124700,36344220,8120,8120,8120,8120,0
|
|
20240607,124600,36344220,8120,8120,8120,8120,64
|
|
20240607,124500,35824540,8120,8120,8120,8120,0
|
|
20240607,124400,35824540,8120,8120,8120,8120,0
|
|
20240607,124300,35824540,8120,8120,8120,8120,0
|
|
20240607,124200,35824540,8120,8120,8120,8120,0
|
|
20240607,124100,35824540,8120,8120,8120,8120,0
|
|
20240607,124000,35824540,8120,8110,8120,8110,62
|
|
20240607,123900,35321110,8110,8110,8110,8110,1
|
|
20240607,123800,35313000,8120,8120,8120,8120,5
|
|
20240607,123700,35272400,8120,8120,8120,8120,0
|
|
20240607,123600,35272400,8120,8120,8120,8120,0
|
|
20240607,123500,35272400,8120,8120,8120,8120,0
|
|
20240607,123400,35272400,8120,8120,8120,8120,10
|
|
20240607,123300,35191200,8120,8120,8120,8120,0
|
|
20240607,123200,35191200,8120,8120,8120,8120,0
|
|
20240607,123100,35191200,8120,8120,8120,8120,50
|
|
20240607,123000,34785200,8110,8110,8110,8110,0
|
|
20240607,122900,34785200,8110,8110,8110,8110,1
|
|
20240607,122800,34777090,8110,8110,8110,8110,0
|
|
20240607,122700,34777090,8110,8110,8110,8110,314
|
|
20240607,122600,32230550,8120,8120,8120,8120,0
|
|
20240607,122500,32230550,8120,8120,8120,8120,0
|
|
20240607,122400,32230550,8120,8120,8120,8120,0
|
|
20240607,122300,32230550,8120,8120,8120,8120,0
|
|
20240607,122200,32230550,8120,8120,8120,8120,0
|
|
20240607,122100,32230550,8120,8120,8120,8120,1
|
|
20240607,122000,32222430,8130,8130,8130,8130,0
|
|
20240607,121900,32222430,8130,8130,8130,8130,0
|
|
20240607,121800,32222430,8130,8130,8130,8130,0
|
|
20240607,121700,32222430,8130,8130,8130,8130,0
|
|
20240607,121600,32222430,8130,8130,8130,8130,0
|
|
20240607,121500,32222430,8130,8130,8130,8130,0
|
|
20240607,121400,32222430,8130,8130,8130,8130,0
|
|
20240607,121300,32222430,8130,8130,8130,8130,10
|
|
20240607,121200,32141130,8120,8120,8120,8120,0
|
|
20240607,121100,32141130,8120,8120,8120,8120,0
|
|
20240607,121000,32141130,8120,8120,8120,8120,0
|
|
20240607,120900,32141130,8120,8120,8120,8120,0
|
|
20240607,120800,32141130,8120,8120,8120,8120,1
|
|
20240607,120700,32133010,8120,8120,8120,8120,44
|
|
20240607,120600,31775730,8120,8120,8120,8120,6
|
|
20240607,120500,31727010,8100,8100,8100,8100,0
|
|
20240607,120400,31727010,8100,8100,8100,8100,0
|
|
20240607,120300,31727010,8100,8100,8100,8100,0
|
|
20240607,120200,31727010,8100,8110,8110,8100,50
|
|
20240607,120100,31321970,8110,8110,8110,8110,0
|
|
20240607,120000,31321970,8110,8110,8110,8110,0
|
|
20240607,115900,31321970,8110,8110,8110,8110,1
|
|
20240607,115800,31313860,8110,8110,8110,8110,0
|
|
20240607,115700,31313860,8110,8110,8110,8110,2
|
|
20240607,115600,31297640,8130,8130,8130,8130,0
|
|
20240607,115500,31297640,8130,8130,8130,8130,0
|
|
20240607,115400,31297640,8130,8130,8130,8130,6
|
|
20240607,115300,31248860,8130,8130,8130,8130,0
|
|
20240607,115200,31248860,8130,8130,8130,8130,0
|
|
20240607,115100,31248860,8130,8130,8130,8130,0
|
|
20240607,115000,31248860,8130,8130,8130,8130,0
|
|
20240607,114900,31248860,8130,8130,8130,8130,0
|
|
20240607,114800,31248860,8130,8130,8130,8130,0
|
|
20240607,114700,31248860,8130,8130,8130,8130,0
|
|
20240607,114600,31248860,8130,8110,8130,8110,12
|
|
20240607,114500,31151350,8110,8110,8110,8110,0
|
|
20240607,114400,31151350,8110,8110,8110,8110,0
|
|
20240607,114300,31151350,8110,8110,8110,8110,0
|
|
20240607,114200,31151350,8110,8110,8110,8110,1
|
|
20240607,114100,31143240,8120,8120,8120,8120,0
|
|
20240607,114000,31143240,8120,8120,8120,8120,0
|
|
20240607,113900,31143240,8120,8120,8120,8120,0
|
|
20240607,113800,31143240,8120,8120,8120,8120,0
|
|
20240607,113700,31143240,8120,8120,8120,8120,0
|
|
20240607,113600,31143240,8120,8120,8120,8120,0
|
|
20240607,113500,31143240,8120,8120,8120,8120,0
|
|
20240607,113400,31143240,8120,8120,8120,8120,0
|
|
20240607,113300,31143240,8120,8120,8120,8120,0
|
|
20240607,113200,31143240,8120,8120,8120,8120,10
|
|
20240607,113100,31062040,8120,8120,8120,8120,0
|
|
20240607,113000,31062040,8120,8120,8120,8120,0
|
|
20240607,112900,31062040,8120,8120,8120,8120,1
|
|
20240607,112800,31053920,8120,8120,8120,8120,0
|
|
20240607,112700,31053920,8120,8120,8120,8120,0
|
|
20240607,112600,31053920,8120,8120,8120,8120,0
|
|
20240607,112500,31053920,8120,8120,8120,8120,0
|
|
20240607,112400,31053920,8120,8120,8120,8120,0
|
|
20240607,112300,31053920,8120,8120,8120,8120,0
|
|
20240607,112200,31053920,8120,8120,8120,8120,0
|
|
20240607,112100,31053920,8120,8120,8120,8120,0
|
|
20240607,112000,31053920,8120,8120,8120,8120,0
|
|
20240607,111900,31053920,8120,8120,8120,8120,0
|
|
20240607,111800,31053920,8120,8110,8120,8110,5
|
|
20240607,111700,31013350,8100,8100,8100,8100,0
|
|
20240607,111600,31013350,8100,8100,8100,8100,0
|
|
20240607,111500,31013350,8100,8100,8100,8100,1
|
|
20240607,111400,31005250,8100,8100,8100,8100,0
|
|
20240607,111300,31005250,8100,8100,8100,8100,0
|
|
20240607,111200,31005250,8100,8100,8100,8100,1
|
|
20240607,111100,30997150,8100,8100,8100,8100,0
|
|
20240607,111000,30997150,8100,8100,8100,8100,1
|
|
20240607,110900,30989050,8100,8100,8100,8100,0
|
|
20240607,110800,30989050,8100,8100,8100,8100,0
|
|
20240607,110700,30989050,8100,8100,8100,8100,0
|
|
20240607,110600,30989050,8100,8100,8100,8100,1
|
|
20240607,110500,30980950,8090,8090,8090,8090,0
|
|
20240607,110400,30980950,8090,8100,8100,8090,222
|
|
20240607,110300,29183950,8110,8110,8110,8110,1
|
|
20240607,110200,29175840,8110,8110,8110,8110,2
|
|
20240607,110100,29159620,8120,8120,8120,8120,0
|
|
20240607,110000,29159620,8120,8120,8120,8120,0
|
|
20240607,105900,29159620,8120,8120,8120,8120,0
|
|
20240607,105800,29159620,8120,8120,8120,8110,3
|
|
20240607,105700,29135270,8120,8120,8120,8120,0
|
|
20240607,105600,29135270,8120,8120,8120,8120,0
|
|
20240607,105500,29135270,8120,8120,8120,8120,0
|
|
20240607,105400,29135270,8120,8120,8120,8120,0
|
|
20240607,105300,29135270,8120,8120,8120,8120,0
|
|
20240607,105200,29135270,8120,8120,8120,8120,0
|
|
20240607,105100,29135270,8120,8120,8120,8120,0
|
|
20240607,105000,29135270,8120,8120,8120,8120,0
|
|
20240607,104900,29135270,8120,8110,8120,8110,41
|
|
20240607,104800,28802750,8110,8110,8110,8110,4
|
|
20240607,104700,28770310,8110,8110,8110,8110,0
|
|
20240607,104600,28770310,8110,8110,8120,8110,11
|
|
20240607,104500,28681090,8110,8110,8110,8110,1
|
|
20240607,104400,28672980,8110,8090,8110,8090,2
|
|
20240607,104300,28656780,8090,8090,8090,8090,0
|
|
20240607,104200,28656780,8090,8090,8090,8090,1
|
|
20240607,104100,28648690,8110,8110,8110,8110,0
|
|
20240607,104000,28648690,8110,8090,8110,8090,4
|
|
20240607,103900,28616290,8090,8090,8090,8090,20
|
|
20240607,103800,28454490,8090,8090,8090,8090,120
|
|
20240607,103700,27483690,8090,8090,8090,8090,0
|
|
20240607,103600,27483690,8090,8110,8110,8090,936
|
|
20240607,103500,19906290,8110,8110,8110,8110,42
|
|
20240607,103400,19565670,8110,8120,8120,8110,209
|
|
20240607,103300,17870420,8110,8110,8110,8110,0
|
|
20240607,103200,17870420,8110,8110,8110,8110,0
|
|
20240607,103100,17870420,8110,8110,8110,8110,0
|
|
20240607,103000,17870420,8110,8110,8110,8110,0
|
|
20240607,102900,17870420,8110,8110,8110,8110,0
|
|
20240607,102800,17870420,8110,8110,8110,8110,300
|
|
20240607,102700,15437420,8110,8110,8110,8110,0
|
|
20240607,102600,15437420,8110,8110,8110,8110,0
|
|
20240607,102500,15437420,8110,8110,8110,8110,0
|
|
20240607,102400,15437420,8110,8110,8110,8110,0
|
|
20240607,102300,15437420,8110,8110,8110,8110,0
|
|
20240607,102200,15437420,8110,8120,8120,8110,500
|
|
20240607,102100,11380220,8160,8160,8160,8160,2
|
|
20240607,102000,11363900,8160,8150,8160,8150,8
|
|
20240607,101900,11298650,8150,8130,8150,8130,4
|
|
20240607,101800,11266070,8120,8120,8120,8120,0
|
|
20240607,101700,11266070,8120,8120,8120,8120,1
|
|
20240607,101600,11257950,8120,8120,8120,8120,1
|
|
20240607,101500,11249830,8130,8130,8130,8130,0
|
|
20240607,101400,11249830,8130,8130,8130,8130,0
|
|
20240607,101300,11249830,8130,8130,8130,8130,0
|
|
20240607,101200,11249830,8130,8130,8130,8130,155
|
|
20240607,101100,9989680,8160,8160,8160,8160,0
|
|
20240607,101000,9989680,8160,8160,8160,8160,1
|
|
20240607,100900,9981520,8160,8160,8160,8160,0
|
|
20240607,100800,9981520,8160,8160,8160,8160,1
|
|
20240607,100700,9973360,8160,8160,8160,8160,0
|
|
20240607,100600,9973360,8160,8150,8160,8150,6
|
|
20240607,100500,9924420,8160,8160,8160,8160,0
|
|
20240607,100400,9924420,8160,8160,8160,8160,0
|
|
20240607,100300,9924420,8160,8160,8160,8160,0
|
|
20240607,100200,9924420,8160,8160,8160,8160,1
|
|
20240607,100100,9916260,8170,8170,8170,8170,0
|
|
20240607,100000,9916260,8170,8170,8170,8170,1
|
|
20240607,095900,9908090,8170,8170,8170,8170,2
|
|
20240607,095800,9891750,8140,8140,8140,8140,0
|
|
20240607,095700,9891750,8140,8110,8140,8110,7
|
|
20240607,095600,9834840,8120,8140,8140,8120,195
|
|
20240607,095500,8250510,8140,8140,8140,8140,0
|
|
20240607,095400,8250510,8140,8140,8140,8140,0
|
|
20240607,095300,8250510,8140,8140,8140,8140,0
|
|
20240607,095200,8250510,8140,8140,8140,8140,0
|
|
20240607,095100,8250510,8140,8140,8140,8140,0
|
|
20240607,095000,8250510,8140,8140,8140,8140,0
|
|
20240607,094900,8250510,8140,8140,8140,8140,0
|
|
20240607,094800,8250510,8140,8140,8140,8140,0
|
|
20240607,094700,8250510,8140,8140,8140,8140,0
|
|
20240607,094600,8250510,8140,8140,8140,8140,0
|
|
20240607,094500,8250510,8140,8170,8170,8140,22
|
|
20240607,094400,8070830,8140,8140,8140,8140,0
|
|
20240607,094300,8070830,8140,8140,8140,8140,0
|
|
20240607,094200,8070830,8140,8150,8150,8140,13
|
|
20240607,094100,7964890,8150,8180,8180,8150,11
|
|
20240607,094000,7874940,8180,8180,8180,8180,0
|
|
20240607,093900,7874940,8180,8180,8180,8180,0
|
|
20240607,093800,7874940,8180,8180,8180,8180,7
|
|
20240607,093700,7817680,8180,8180,8180,8180,0
|
|
20240607,093600,7817680,8180,8180,8180,8180,0
|
|
20240607,093500,7817680,8180,8180,8180,8180,0
|
|
20240607,093400,7817680,8180,8180,8180,8180,0
|
|
20240607,093300,7817680,8180,8180,8180,8180,0
|
|
20240607,093200,7817680,8180,8180,8180,8180,0
|
|
20240607,093100,7817680,8180,8180,8180,8180,2
|
|
20240607,093000,7801320,8180,8180,8180,8180,1
|
|
20240607,092900,7793140,8180,8180,8180,8180,0
|
|
20240607,092800,7793140,8180,8180,8180,8180,0
|
|
20240607,092700,7793140,8180,8180,8180,8180,0
|
|
20240607,092600,7793140,8180,8180,8180,8180,0
|
|
20240607,092500,7793140,8180,8180,8180,8180,0
|
|
20240607,092400,7793140,8180,8180,8180,8180,0
|
|
20240607,092300,7793140,8180,8180,8180,8180,0
|
|
20240607,092200,7793140,8180,8180,8180,8180,0
|
|
20240607,092100,7793140,8180,8180,8180,8180,0
|
|
20240607,092000,7793140,8180,8180,8180,8180,0
|
|
20240607,091900,7793140,8180,8180,8180,8180,0
|
|
20240607,091800,7793140,8180,8170,8180,8170,50
|
|
20240607,091700,7384150,8120,8120,8120,8120,100
|
|
20240607,091600,6572150,8110,8110,8110,8110,0
|
|
20240607,091500,6572150,8110,8110,8110,8110,0
|
|
20240607,091400,6572150,8110,8110,8110,8110,0
|
|
20240607,091300,6572150,8110,8110,8110,8110,0
|
|
20240607,091200,6572150,8110,8120,8120,8110,154
|
|
20240607,091100,5322210,8120,8120,8120,8120,10
|
|
20240607,091000,5241010,8150,8150,8150,8150,0
|
|
20240607,090900,5241010,8150,8150,8150,8150,0
|
|
20240607,090800,5241010,8150,8150,8150,8150,562
|
|
20240607,090700,660710,8150,8160,8160,8150,19
|
|
20240607,090600,505830,8180,8180,8180,8180,0
|
|
20240607,090500,505830,8180,8180,8180,8180,0
|
|
20240607,090400,505830,8180,8170,8180,8170,19
|
|
20240607,090300,350560,8150,8160,8160,8150,13
|
|
20240607,090200,244560,8150,8170,8170,8150,3
|
|
20240607,090100,220090,8160,8160,8160,8160,4
|
|
20240607,090000,187450,8150,8150,8150,8150,23
|