623 lines
31 KiB
CSV
623 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,192000,75213510,13200,13200,13200,13200,32
|
|
20240709,191900,75213510,13200,13200,13200,13200,0
|
|
20240709,191800,75213510,13200,13200,13200,13200,0
|
|
20240709,191700,75213510,13200,13200,13200,13200,0
|
|
20240709,191600,75213510,13200,13200,13200,13200,0
|
|
20240709,191500,75213510,13200,13200,13200,13200,0
|
|
20240709,191400,75213510,13200,13200,13200,13200,0
|
|
20240709,191300,75213510,13200,13200,13200,13200,0
|
|
20240709,191200,75213510,13200,13200,13200,13200,0
|
|
20240709,191100,75213510,13200,13200,13200,13200,0
|
|
20240709,191000,75213510,13200,13200,13200,13200,0
|
|
20240709,190900,75213510,13200,13200,13200,13200,0
|
|
20240709,190800,75213510,13200,13200,13200,13200,0
|
|
20240709,190700,75213510,13200,13200,13200,13200,0
|
|
20240709,190600,75213510,13200,13200,13200,13200,0
|
|
20240709,190500,75213510,13200,13200,13200,13200,0
|
|
20240709,190400,75213510,13200,13200,13200,13200,0
|
|
20240709,190300,75213510,13200,13200,13200,13200,0
|
|
20240709,190200,75213510,13200,13200,13200,13200,0
|
|
20240709,190100,75213510,13200,13200,13200,13200,0
|
|
20240709,190000,75213510,13200,13200,13200,13200,0
|
|
20240709,185900,75213510,13200,13200,13200,13200,0
|
|
20240709,185800,75213510,13200,13200,13200,13200,0
|
|
20240709,185700,75213510,13200,13200,13200,13200,0
|
|
20240709,185600,75213510,13200,13200,13200,13200,0
|
|
20240709,185500,75213510,13200,13200,13200,13200,0
|
|
20240709,185400,75213510,13200,13200,13200,13200,0
|
|
20240709,185300,75213510,13200,13200,13200,13200,0
|
|
20240709,185200,75213510,13200,13200,13200,13200,0
|
|
20240709,185100,75213510,13200,13200,13200,13200,0
|
|
20240709,185000,75213510,13200,13200,13200,13200,32
|
|
20240709,184900,75213510,13200,13200,13200,13200,0
|
|
20240709,184800,75213510,13200,13200,13200,13200,0
|
|
20240709,184700,75213510,13200,13200,13200,13200,0
|
|
20240709,184600,75213510,13200,13200,13200,13200,0
|
|
20240709,184500,75213510,13200,13200,13200,13200,0
|
|
20240709,184400,75213510,13200,13200,13200,13200,0
|
|
20240709,184300,75213510,13200,13200,13200,13200,0
|
|
20240709,184200,75213510,13200,13200,13200,13200,0
|
|
20240709,184100,75213510,13200,13200,13200,13200,0
|
|
20240709,184000,75213510,13200,13200,13200,13200,0
|
|
20240709,183900,75213510,13200,13200,13200,13200,0
|
|
20240709,183800,75213510,13200,13200,13200,13200,0
|
|
20240709,183700,75213510,13200,13200,13200,13200,0
|
|
20240709,183600,75213510,13200,13200,13200,13200,0
|
|
20240709,183500,75213510,13200,13200,13200,13200,0
|
|
20240709,183400,75213510,13200,13200,13200,13200,0
|
|
20240709,183300,75213510,13200,13200,13200,13200,0
|
|
20240709,183200,75213510,13200,13200,13200,13200,0
|
|
20240709,183100,75213510,13200,13200,13200,13200,0
|
|
20240709,183000,75213510,13200,13200,13200,13200,0
|
|
20240709,182900,75213510,13200,13200,13200,13200,0
|
|
20240709,182800,75213510,13200,13200,13200,13200,0
|
|
20240709,182700,75213510,13200,13200,13200,13200,0
|
|
20240709,182600,75213510,13200,13200,13200,13200,0
|
|
20240709,182500,75213510,13200,13200,13200,13200,0
|
|
20240709,182400,75213510,13200,13200,13200,13200,0
|
|
20240709,182300,75213510,13200,13200,13200,13200,0
|
|
20240709,182200,75213510,13200,13200,13200,13200,0
|
|
20240709,182100,75213510,13200,13200,13200,13200,0
|
|
20240709,182000,75213510,13200,13200,13200,13200,32
|
|
20240709,181900,75213510,13200,13200,13200,13200,0
|
|
20240709,181800,75213510,13200,13200,13200,13200,0
|
|
20240709,181700,75213510,13200,13200,13200,13200,0
|
|
20240709,181600,75213510,13200,13200,13200,13200,0
|
|
20240709,181500,75213510,13200,13200,13200,13200,0
|
|
20240709,181400,75213510,13200,13200,13200,13200,0
|
|
20240709,181300,75213510,13200,13200,13200,13200,0
|
|
20240709,181200,75213510,13200,13200,13200,13200,0
|
|
20240709,181100,75213510,13200,13200,13200,13200,0
|
|
20240709,181000,75213510,13200,13200,13200,13200,0
|
|
20240709,180900,75213510,13200,13200,13200,13200,0
|
|
20240709,180800,75213510,13200,13200,13200,13200,0
|
|
20240709,180700,75213510,13200,13200,13200,13200,0
|
|
20240709,180600,75213510,13200,13200,13200,13200,0
|
|
20240709,180500,75213510,13200,13200,13200,13200,0
|
|
20240709,180400,75213510,13200,13200,13200,13200,0
|
|
20240709,180300,75213510,13200,13200,13200,13200,0
|
|
20240709,180200,75213510,13200,13200,13200,13200,0
|
|
20240709,180100,75213510,13200,13200,13200,13200,0
|
|
20240709,180000,75213510,13200,13200,13200,13200,0
|
|
20240709,175900,75213510,13200,13200,13200,13200,0
|
|
20240709,175800,75213510,13200,13200,13200,13200,0
|
|
20240709,175700,75213510,13200,13200,13200,13200,0
|
|
20240709,175600,75213510,13200,13200,13200,13200,0
|
|
20240709,175500,75213510,13200,13200,13200,13200,0
|
|
20240709,175400,75213510,13200,13200,13200,13200,0
|
|
20240709,175300,75213510,13200,13200,13200,13200,0
|
|
20240709,175200,75213510,13200,13200,13200,13200,0
|
|
20240709,175100,75213510,13200,13200,13200,13200,0
|
|
20240709,175000,75213510,13200,13200,13200,13200,32
|
|
20240709,174900,75213510,13200,13200,13200,13200,0
|
|
20240709,174800,75213510,13200,13200,13200,13200,0
|
|
20240709,174700,75213510,13200,13200,13200,13200,0
|
|
20240709,174600,75213510,13200,13200,13200,13200,0
|
|
20240709,174500,75213510,13200,13200,13200,13200,0
|
|
20240709,174400,75213510,13200,13200,13200,13200,0
|
|
20240709,174300,75213510,13200,13200,13200,13200,0
|
|
20240709,174200,75213510,13200,13200,13200,13200,0
|
|
20240709,174100,75213510,13200,13200,13200,13200,0
|
|
20240709,174000,75213510,13200,13200,13200,13200,0
|
|
20240709,173900,75213510,13200,13200,13200,13200,0
|
|
20240709,173800,75213510,13200,13200,13200,13200,0
|
|
20240709,173700,75213510,13200,13200,13200,13200,0
|
|
20240709,173600,75213510,13200,13200,13200,13200,0
|
|
20240709,173500,75213510,13200,13200,13200,13200,0
|
|
20240709,173400,75213510,13200,13200,13200,13200,0
|
|
20240709,173300,75213510,13200,13200,13200,13200,0
|
|
20240709,173200,75213510,13200,13200,13200,13200,0
|
|
20240709,173100,75213510,13200,13200,13200,13200,0
|
|
20240709,173000,75213510,13200,13200,13200,13200,0
|
|
20240709,172900,75213510,13200,13200,13200,13200,0
|
|
20240709,172800,75213510,13200,13200,13200,13200,0
|
|
20240709,172700,75213510,13200,13200,13200,13200,0
|
|
20240709,172600,75213510,13200,13200,13200,13200,0
|
|
20240709,172500,75213510,13200,13200,13200,13200,0
|
|
20240709,172400,75213510,13200,13200,13200,13200,0
|
|
20240709,172300,75213510,13200,13200,13200,13200,0
|
|
20240709,172200,75213510,13200,13200,13200,13200,0
|
|
20240709,172100,75213510,13200,13200,13200,13200,0
|
|
20240709,172000,75213510,13200,13200,13200,13200,32
|
|
20240709,171900,75213510,13200,13200,13200,13200,0
|
|
20240709,171800,75213510,13200,13200,13200,13200,0
|
|
20240709,171700,75213510,13200,13200,13200,13200,0
|
|
20240709,171600,75213510,13200,13200,13200,13200,0
|
|
20240709,171500,75213510,13200,13200,13200,13200,0
|
|
20240709,171400,75213510,13200,13200,13200,13200,0
|
|
20240709,171300,75213510,13200,13200,13200,13200,0
|
|
20240709,171200,75213510,13200,13200,13200,13200,0
|
|
20240709,171100,75213510,13200,13200,13200,13200,0
|
|
20240709,171000,75213510,13200,13200,13200,13200,0
|
|
20240709,170900,75213510,13200,13200,13200,13200,0
|
|
20240709,170800,75213510,13200,13200,13200,13200,0
|
|
20240709,170700,75213510,13200,13200,13200,13200,0
|
|
20240709,170600,75213510,13200,13200,13200,13200,0
|
|
20240709,170500,75213510,13200,13200,13200,13200,0
|
|
20240709,170400,75213510,13200,13200,13200,13200,0
|
|
20240709,170300,75213510,13200,13200,13200,13200,0
|
|
20240709,170200,75213510,13200,13200,13200,13200,0
|
|
20240709,170100,75213510,13200,13200,13200,13200,0
|
|
20240709,170000,75213510,13200,13200,13200,13200,0
|
|
20240709,165900,75213510,13200,13200,13200,13200,0
|
|
20240709,165800,75213510,13200,13200,13200,13200,0
|
|
20240709,165700,75213510,13200,13200,13200,13200,0
|
|
20240709,165600,75213510,13200,13200,13200,13200,0
|
|
20240709,165500,75213510,13200,13200,13200,13200,0
|
|
20240709,165400,75213510,13200,13200,13200,13200,0
|
|
20240709,165300,75213510,13200,13200,13200,13200,0
|
|
20240709,165200,75213510,13200,13200,13200,13200,0
|
|
20240709,165100,75213510,13200,13200,13200,13200,0
|
|
20240709,165000,75213510,13200,13200,13200,13200,32
|
|
20240709,164900,75213510,13200,13200,13200,13200,0
|
|
20240709,164800,75213510,13200,13200,13200,13200,0
|
|
20240709,164700,75213510,13200,13200,13200,13200,0
|
|
20240709,164600,75213510,13200,13200,13200,13200,0
|
|
20240709,164500,75213510,13200,13200,13200,13200,0
|
|
20240709,164400,75213510,13200,13200,13200,13200,0
|
|
20240709,164300,75213510,13200,13200,13200,13200,0
|
|
20240709,164200,75213510,13200,13200,13200,13200,0
|
|
20240709,164100,75213510,13200,13200,13200,13200,0
|
|
20240709,164000,75213510,13200,13200,13200,13200,0
|
|
20240709,163900,75213510,13200,13200,13200,13200,0
|
|
20240709,163800,75213510,13200,13200,13200,13200,0
|
|
20240709,163700,75213510,13200,13200,13200,13200,0
|
|
20240709,163600,75213510,13200,13200,13200,13200,0
|
|
20240709,163500,75213510,13200,13200,13200,13200,0
|
|
20240709,163400,75213510,13200,13200,13200,13200,0
|
|
20240709,163300,75213510,13200,13200,13200,13200,0
|
|
20240709,163200,75213510,13200,13200,13200,13200,0
|
|
20240709,163100,75213510,13200,13200,13200,13200,0
|
|
20240709,163000,75213510,13200,13200,13200,13200,0
|
|
20240709,162900,75213510,13200,13200,13200,13200,0
|
|
20240709,162800,75213510,13200,13200,13200,13200,0
|
|
20240709,162700,75213510,13200,13200,13200,13200,0
|
|
20240709,162600,75213510,13200,13200,13200,13200,0
|
|
20240709,162500,75213510,13200,13200,13200,13200,0
|
|
20240709,162400,75213510,13200,13200,13200,13200,0
|
|
20240709,162300,75213510,13200,13200,13200,13200,0
|
|
20240709,162200,75213510,13200,13200,13200,13200,0
|
|
20240709,162100,75213510,13200,13200,13200,13200,0
|
|
20240709,162000,75213510,13200,13200,13200,13200,32
|
|
20240709,161900,75213510,13200,13200,13200,13200,0
|
|
20240709,161800,75213510,13200,13200,13200,13200,0
|
|
20240709,161700,75213510,13200,13200,13200,13200,0
|
|
20240709,161600,75213510,13200,13200,13200,13200,0
|
|
20240709,161500,75213510,13200,13200,13200,13200,0
|
|
20240709,161400,75213510,13200,13200,13200,13200,0
|
|
20240709,161300,75213510,13200,13200,13200,13200,0
|
|
20240709,161200,75213510,13200,13200,13200,13200,0
|
|
20240709,161100,75213510,13200,13200,13200,13200,0
|
|
20240709,161000,75213510,13200,13200,13200,13200,0
|
|
20240709,160900,75213510,13200,13200,13200,13200,0
|
|
20240709,160800,75213510,13200,13200,13200,13200,0
|
|
20240709,160700,75213510,13200,13200,13200,13200,0
|
|
20240709,160600,75213510,13200,13200,13200,13200,0
|
|
20240709,160500,75213510,13200,13200,13200,13200,0
|
|
20240709,160400,75213510,13200,13200,13200,13200,0
|
|
20240709,160300,75213510,13200,13200,13200,13200,0
|
|
20240709,160200,75213510,13200,13200,13200,13200,0
|
|
20240709,160100,75213510,13200,13200,13200,13200,0
|
|
20240709,160000,75213510,13200,13200,13200,13200,0
|
|
20240709,155900,75213510,13200,13200,13200,13200,0
|
|
20240709,155800,75213510,13200,13200,13200,13200,0
|
|
20240709,155700,75213510,13200,13200,13200,13200,0
|
|
20240709,155600,75213510,13200,13200,13200,13200,0
|
|
20240709,155500,75213510,13200,13200,13200,13200,0
|
|
20240709,155400,75213510,13200,13200,13200,13200,0
|
|
20240709,155300,75213510,13200,13200,13200,13200,0
|
|
20240709,155200,75213510,13200,13200,13200,13200,0
|
|
20240709,155100,75213510,13200,13200,13200,13200,0
|
|
20240709,155000,75213510,13200,13200,13200,13200,32
|
|
20240709,154900,75213510,13200,13200,13200,13200,0
|
|
20240709,154800,75213510,13200,13200,13200,13200,0
|
|
20240709,154700,75213510,13200,13200,13200,13200,0
|
|
20240709,154600,75213510,13200,13200,13200,13200,0
|
|
20240709,154500,75213510,13200,13200,13200,13200,0
|
|
20240709,154400,75213510,13200,13200,13200,13200,0
|
|
20240709,154300,75213510,13200,13200,13200,13200,0
|
|
20240709,154200,75213510,13200,13200,13200,13200,0
|
|
20240709,154100,75213510,13200,13200,13200,13200,0
|
|
20240709,154000,75213510,13200,13200,13200,13200,0
|
|
20240709,153900,75213510,13200,13200,13200,13200,0
|
|
20240709,153800,75213510,13200,13200,13200,13200,0
|
|
20240709,153700,75213510,13200,13200,13200,13200,0
|
|
20240709,153600,75213510,13200,13200,13200,13200,0
|
|
20240709,153500,75213510,13200,13200,13200,13200,0
|
|
20240709,153400,75213510,13200,13200,13200,13200,0
|
|
20240709,153300,75213510,13200,13200,13200,13200,0
|
|
20240709,153200,75213510,13200,13200,13200,13200,0
|
|
20240709,153100,75213510,13200,13200,13200,13200,0
|
|
20240709,153000,75213510,13200,13200,13200,13200,32
|
|
20240709,152900,74791110,13210,13210,13210,13210,0
|
|
20240709,152800,74791110,13210,13210,13210,13210,0
|
|
20240709,152700,74791110,13210,13210,13210,13210,0
|
|
20240709,152600,74791110,13210,13210,13210,13210,0
|
|
20240709,152500,74791110,13210,13210,13210,13210,0
|
|
20240709,152400,74791110,13210,13210,13210,13210,0
|
|
20240709,152300,74791110,13210,13210,13210,13210,0
|
|
20240709,152200,74791110,13210,13210,13210,13210,0
|
|
20240709,152100,74791110,13210,13210,13210,13210,0
|
|
20240709,152000,74791110,13210,13210,13210,13210,0
|
|
20240709,151900,74791110,13210,13210,13210,13210,0
|
|
20240709,151800,74791110,13210,13210,13210,13210,0
|
|
20240709,151700,74791110,13210,13200,13210,13200,190
|
|
20240709,151600,72281290,13210,13210,13210,13210,0
|
|
20240709,151500,72281290,13210,13210,13210,13210,0
|
|
20240709,151400,72281290,13210,13210,13210,13210,1
|
|
20240709,151300,72268080,13090,13090,13090,13090,0
|
|
20240709,151200,72268080,13090,13090,13090,13090,0
|
|
20240709,151100,72268080,13090,13090,13090,13090,0
|
|
20240709,151000,72268080,13090,13090,13090,13090,1
|
|
20240709,150900,72254990,13100,13100,13100,13100,0
|
|
20240709,150800,72254990,13100,13100,13100,13100,0
|
|
20240709,150700,72254990,13100,13100,13100,13100,0
|
|
20240709,150600,72254990,13100,13100,13100,13100,0
|
|
20240709,150500,72254990,13100,13100,13100,13100,0
|
|
20240709,150400,72254990,13100,13100,13100,13100,0
|
|
20240709,150300,72254990,13100,13100,13100,13100,0
|
|
20240709,150200,72254990,13100,13100,13100,13100,1
|
|
20240709,150100,72241890,13100,13100,13100,13100,0
|
|
20240709,150000,72241890,13100,13100,13100,13100,0
|
|
20240709,145900,72241890,13100,13100,13100,13100,0
|
|
20240709,145800,72241890,13100,13100,13100,13100,1
|
|
20240709,145700,72228790,13100,13100,13100,13100,7
|
|
20240709,145600,72137090,13330,13330,13330,13330,0
|
|
20240709,145500,72137090,13330,13330,13330,13330,0
|
|
20240709,145400,72137090,13330,13330,13330,13330,0
|
|
20240709,145300,72137090,13330,13330,13330,13330,0
|
|
20240709,145200,72137090,13330,13330,13330,13330,0
|
|
20240709,145100,72137090,13330,13330,13330,13330,0
|
|
20240709,145000,72137090,13330,13330,13330,13330,0
|
|
20240709,144900,72137090,13330,13330,13330,13330,0
|
|
20240709,144800,72137090,13330,13330,13330,13330,0
|
|
20240709,144700,72137090,13330,13330,13330,13330,0
|
|
20240709,144600,72137090,13330,13330,13330,13330,0
|
|
20240709,144500,72137090,13330,13330,13330,13330,0
|
|
20240709,144400,72137090,13330,13190,13330,13190,19
|
|
20240709,144300,71885720,13190,13190,13190,13190,5
|
|
20240709,144200,71819770,13190,13190,13190,13190,7
|
|
20240709,144100,71727440,13190,13190,13190,13190,0
|
|
20240709,144000,71727440,13190,13190,13190,13190,0
|
|
20240709,143900,71727440,13190,13190,13190,13190,0
|
|
20240709,143800,71727440,13190,13190,13190,13190,0
|
|
20240709,143700,71727440,13190,13190,13190,13190,8
|
|
20240709,143600,71621920,13180,13180,13180,13180,0
|
|
20240709,143500,71621920,13180,13180,13180,13180,0
|
|
20240709,143400,71621920,13180,13180,13180,13180,0
|
|
20240709,143300,71621920,13180,13180,13180,13180,0
|
|
20240709,143200,71621920,13180,13180,13180,13180,0
|
|
20240709,143100,71621920,13180,13180,13180,13180,0
|
|
20240709,143000,71621920,13180,13180,13180,13180,0
|
|
20240709,142900,71621920,13180,13180,13180,13180,0
|
|
20240709,142800,71621920,13180,13180,13180,13180,201
|
|
20240709,142700,68972740,13180,13180,13180,13180,0
|
|
20240709,142600,68972740,13180,13180,13180,13180,0
|
|
20240709,142500,68972740,13180,13180,13180,13180,0
|
|
20240709,142400,68972740,13180,13180,13180,13180,0
|
|
20240709,142300,68972740,13180,13180,13180,13180,3
|
|
20240709,142200,68933200,13170,13170,13170,13170,0
|
|
20240709,142100,68933200,13170,13170,13170,13170,0
|
|
20240709,142000,68933200,13170,13170,13170,13170,0
|
|
20240709,141900,68933200,13170,13170,13170,13170,0
|
|
20240709,141800,68933200,13170,13170,13170,13170,0
|
|
20240709,141700,68933200,13170,13170,13170,13170,0
|
|
20240709,141600,68933200,13170,13170,13170,13170,1
|
|
20240709,141500,68920030,13070,13060,13070,13060,286
|
|
20240709,141400,65184060,13060,13080,13080,13060,129
|
|
20240709,141300,63499060,13080,13080,13080,13080,2
|
|
20240709,141200,63472900,13090,13090,13090,13090,0
|
|
20240709,141100,63472900,13090,13090,13090,13090,0
|
|
20240709,141000,63472900,13090,13090,13090,13090,1
|
|
20240709,140900,63459810,13130,13130,13130,13130,0
|
|
20240709,140800,63459810,13130,13130,13130,13130,1
|
|
20240709,140700,63446680,13150,13150,13150,13150,0
|
|
20240709,140600,63446680,13150,13150,13150,13150,0
|
|
20240709,140500,63446680,13150,13150,13150,13150,0
|
|
20240709,140400,63446680,13150,13150,13150,13150,0
|
|
20240709,140300,63446680,13150,13150,13150,13150,0
|
|
20240709,140200,63446680,13150,13150,13150,13150,20
|
|
20240709,140100,63183680,13150,13150,13150,13150,0
|
|
20240709,140000,63183680,13150,13150,13150,13150,0
|
|
20240709,135900,63183680,13150,13150,13150,13150,0
|
|
20240709,135800,63183680,13150,13150,13150,13150,0
|
|
20240709,135700,63183680,13150,13150,13150,13150,0
|
|
20240709,135600,63183680,13150,13150,13150,13150,0
|
|
20240709,135500,63183680,13150,13150,13150,13150,1
|
|
20240709,135400,63170530,13050,13050,13050,13050,0
|
|
20240709,135300,63170530,13050,13050,13050,13050,0
|
|
20240709,135200,63170530,13050,13050,13050,13050,0
|
|
20240709,135100,63170530,13050,13050,13050,13050,0
|
|
20240709,135000,63170530,13050,13050,13050,13050,137
|
|
20240709,134900,61382680,13050,13050,13050,13050,0
|
|
20240709,134800,61382680,13050,13050,13050,13050,0
|
|
20240709,134700,61382680,13050,13050,13050,13050,0
|
|
20240709,134600,61382680,13050,13050,13050,13050,0
|
|
20240709,134500,61382680,13050,13050,13050,13050,0
|
|
20240709,134400,61382680,13050,13050,13050,13050,0
|
|
20240709,134300,61382680,13050,13050,13050,13050,0
|
|
20240709,134200,61382680,13050,13050,13050,13050,0
|
|
20240709,134100,61382680,13050,13180,13180,13040,304
|
|
20240709,134000,57409940,13190,13190,13190,13190,0
|
|
20240709,133900,57409940,13190,13200,13200,13190,267
|
|
20240709,133800,53888170,13200,13200,13200,13200,1
|
|
20240709,133700,53874970,13300,13300,13300,13300,0
|
|
20240709,133600,53874970,13300,13300,13300,13300,0
|
|
20240709,133500,53874970,13300,13300,13300,13300,11
|
|
20240709,133400,53728670,13300,13300,13300,13300,0
|
|
20240709,133300,53728670,13300,13300,13300,13300,0
|
|
20240709,133200,53728670,13300,13300,13300,13300,0
|
|
20240709,133100,53728670,13300,13300,13300,13300,0
|
|
20240709,133000,53728670,13300,13300,13300,13300,0
|
|
20240709,132900,53728670,13300,13300,13300,13300,0
|
|
20240709,132800,53728670,13300,13300,13300,13300,2
|
|
20240709,132700,53702070,13330,13330,13330,13330,0
|
|
20240709,132600,53702070,13330,13330,13330,13330,0
|
|
20240709,132500,53702070,13330,13330,13330,13330,0
|
|
20240709,132400,53702070,13330,13330,13330,13330,1
|
|
20240709,132300,53688740,13190,13190,13190,13190,0
|
|
20240709,132200,53688740,13190,13320,13320,13190,100
|
|
20240709,132100,52358040,13320,13320,13320,13320,0
|
|
20240709,132000,52358040,13320,13320,13320,13320,4
|
|
20240709,131900,52304760,13330,13330,13330,13330,0
|
|
20240709,131800,52304760,13330,13330,13330,13330,0
|
|
20240709,131700,52304760,13330,13330,13330,13330,0
|
|
20240709,131600,52304760,13330,13330,13330,13330,0
|
|
20240709,131500,52304760,13330,13330,13330,13330,0
|
|
20240709,131400,52304760,13330,13330,13330,13330,0
|
|
20240709,131300,52304760,13330,13330,13330,13330,0
|
|
20240709,131200,52304760,13330,13330,13330,13330,0
|
|
20240709,131100,52304760,13330,13330,13330,13330,0
|
|
20240709,131000,52304760,13330,13330,13330,13330,0
|
|
20240709,130900,52304760,13330,13330,13330,13330,0
|
|
20240709,130800,52304760,13330,13330,13330,13330,0
|
|
20240709,130700,52304760,13330,13330,13330,13330,0
|
|
20240709,130600,52304760,13330,13330,13330,13330,0
|
|
20240709,130500,52304760,13330,13330,13330,13330,0
|
|
20240709,130400,52304760,13330,13330,13330,13330,0
|
|
20240709,130300,52304760,13330,13330,13330,13330,0
|
|
20240709,130200,52304760,13330,13330,13330,13330,0
|
|
20240709,130100,52304760,13330,13330,13330,13330,0
|
|
20240709,130000,52304760,13330,13320,13330,13320,32
|
|
20240709,125900,51878310,13170,13170,13170,13170,0
|
|
20240709,125800,51878310,13170,13200,13200,13170,2
|
|
20240709,125700,51851940,13320,13320,13320,13320,0
|
|
20240709,125600,51851940,13320,13320,13320,13320,0
|
|
20240709,125500,51851940,13320,13320,13320,13320,0
|
|
20240709,125400,51851940,13320,13320,13320,13320,0
|
|
20240709,125300,51851940,13320,13320,13320,13320,0
|
|
20240709,125200,51851940,13320,13320,13320,13320,0
|
|
20240709,125100,51851940,13320,13320,13320,13320,0
|
|
20240709,125000,51851940,13320,13320,13320,13320,0
|
|
20240709,124900,51851940,13320,13320,13320,13320,0
|
|
20240709,124800,51851940,13320,13320,13320,13320,11
|
|
20240709,124700,51705420,13320,13320,13320,13320,10
|
|
20240709,124600,51572220,13330,13330,13330,13330,0
|
|
20240709,124500,51572220,13330,13330,13330,13330,0
|
|
20240709,124400,51572220,13330,13330,13330,13330,0
|
|
20240709,124300,51572220,13330,13330,13330,13330,1
|
|
20240709,124200,51558890,13170,13170,13170,13170,0
|
|
20240709,124100,51558890,13170,13170,13170,13170,0
|
|
20240709,124000,51558890,13170,13170,13170,13170,0
|
|
20240709,123900,51558890,13170,13170,13170,13170,20
|
|
20240709,123800,51295490,13430,13430,13430,13430,0
|
|
20240709,123700,51295490,13430,13430,13430,13430,0
|
|
20240709,123600,51295490,13430,13430,13430,13430,0
|
|
20240709,123500,51295490,13430,13430,13430,13430,0
|
|
20240709,123400,51295490,13430,13420,13430,13420,63
|
|
20240709,123300,50449930,13430,13430,13430,13430,0
|
|
20240709,123200,50449930,13430,13430,13430,13430,0
|
|
20240709,123100,50449930,13430,13430,13430,13430,0
|
|
20240709,123000,50449930,13430,13430,13430,13430,0
|
|
20240709,122900,50449930,13430,13430,13430,13430,0
|
|
20240709,122800,50449930,13430,13430,13430,13430,2
|
|
20240709,122700,50423070,13430,13420,13430,13420,2
|
|
20240709,122600,50396220,13420,13430,13430,13420,12
|
|
20240709,122500,50235170,13400,13390,13400,13390,228
|
|
20240709,122400,47180130,13400,13400,13400,13400,0
|
|
20240709,122300,47180130,13400,13340,13400,13340,15
|
|
20240709,122200,46979440,13340,13250,13340,13250,11
|
|
20240709,122100,46833370,13090,13090,13090,13090,0
|
|
20240709,122000,46833370,13090,13090,13090,13090,0
|
|
20240709,121900,46833370,13090,13090,13090,13090,1
|
|
20240709,121800,46820280,13250,13250,13250,13250,10
|
|
20240709,121700,46687780,13250,13240,13250,13230,15
|
|
20240709,121600,46489220,13240,13190,13240,13190,21
|
|
20240709,121500,46211510,13030,13030,13030,13030,50
|
|
20240709,121400,45560010,13170,13170,13170,13170,66
|
|
20240709,121300,44690790,13170,13170,13170,13170,0
|
|
20240709,121200,44690790,13170,13170,13170,13170,0
|
|
20240709,121100,44690790,13170,13170,13170,13170,0
|
|
20240709,121000,44690790,13170,13170,13170,13170,0
|
|
20240709,120900,44690790,13170,13170,13170,13170,0
|
|
20240709,120800,44690790,13170,13170,13170,13170,0
|
|
20240709,120700,44690790,13170,13170,13170,13170,0
|
|
20240709,120600,44690790,13170,13170,13170,13170,0
|
|
20240709,120500,44690790,13170,13170,13170,13170,0
|
|
20240709,120400,44690790,13170,13170,13170,13170,10
|
|
20240709,120300,44559090,13170,13150,13170,13150,24
|
|
20240709,120200,44243370,13150,13080,13150,13080,21
|
|
20240709,120100,43968440,13090,13090,13090,13090,0
|
|
20240709,120000,43968440,13090,13090,13090,13090,0
|
|
20240709,115900,43968440,13090,13090,13090,13090,1
|
|
20240709,115800,43955350,13090,13090,13090,13090,0
|
|
20240709,115700,43955350,13090,13090,13090,13090,0
|
|
20240709,115600,43955350,13090,13090,13090,13090,0
|
|
20240709,115500,43955350,13090,13090,13090,13090,0
|
|
20240709,115400,43955350,13090,13090,13090,13090,20
|
|
20240709,115300,43693550,13090,13090,13090,13090,0
|
|
20240709,115200,43693550,13090,13090,13090,13090,0
|
|
20240709,115100,43693550,13090,13090,13090,13090,0
|
|
20240709,115000,43693550,13090,13090,13090,13090,0
|
|
20240709,114900,43693550,13090,13090,13090,13090,0
|
|
20240709,114800,43693550,13090,13090,13090,13090,0
|
|
20240709,114700,43693550,13090,13090,13090,13090,0
|
|
20240709,114600,43693550,13090,13090,13090,13090,0
|
|
20240709,114500,43693550,13090,13090,13090,13090,0
|
|
20240709,114400,43693550,13090,13090,13090,13090,0
|
|
20240709,114300,43693550,13090,13090,13090,13090,0
|
|
20240709,114200,43693550,13090,13090,13090,13090,0
|
|
20240709,114100,43693550,13090,13090,13090,13090,0
|
|
20240709,114000,43693550,13090,13090,13090,13090,0
|
|
20240709,113900,43693550,13090,13090,13090,13090,0
|
|
20240709,113800,43693550,13090,13090,13090,13090,1
|
|
20240709,113700,43680460,13050,13050,13050,13050,0
|
|
20240709,113600,43680460,13050,13050,13050,13050,0
|
|
20240709,113500,43680460,13050,13050,13050,13050,0
|
|
20240709,113400,43680460,13050,13050,13050,13050,0
|
|
20240709,113300,43680460,13050,13050,13050,13050,10
|
|
20240709,113200,43549960,13090,13090,13090,13090,0
|
|
20240709,113100,43549960,13090,13090,13090,13090,0
|
|
20240709,113000,43549960,13090,13090,13090,13090,0
|
|
20240709,112900,43549960,13090,13090,13090,13090,0
|
|
20240709,112800,43549960,13090,13090,13090,13090,0
|
|
20240709,112700,43549960,13090,13090,13090,13090,0
|
|
20240709,112600,43549960,13090,13090,13090,13090,0
|
|
20240709,112500,43549960,13090,13090,13090,13090,0
|
|
20240709,112400,43549960,13090,13090,13090,13090,0
|
|
20240709,112300,43549960,13090,13090,13090,13090,0
|
|
20240709,112200,43549960,13090,13090,13090,13090,0
|
|
20240709,112100,43549960,13090,13090,13090,13090,0
|
|
20240709,112000,43549960,13090,13090,13090,13090,0
|
|
20240709,111900,43549960,13090,13090,13090,13090,1
|
|
20240709,111800,43536870,13050,13050,13050,13050,0
|
|
20240709,111700,43536870,13050,13050,13050,13050,0
|
|
20240709,111600,43536870,13050,13050,13050,13050,0
|
|
20240709,111500,43536870,13050,13050,13050,13050,0
|
|
20240709,111400,43536870,13050,13050,13050,13050,0
|
|
20240709,111300,43536870,13050,13050,13050,13050,0
|
|
20240709,111200,43536870,13050,13050,13050,13050,0
|
|
20240709,111100,43536870,13050,13050,13050,13050,2
|
|
20240709,111000,43510770,13090,13090,13090,13090,0
|
|
20240709,110900,43510770,13090,13090,13090,13090,0
|
|
20240709,110800,43510770,13090,13090,13090,13090,0
|
|
20240709,110700,43510770,13090,13090,13090,13090,0
|
|
20240709,110600,43510770,13090,13090,13090,13090,0
|
|
20240709,110500,43510770,13090,13090,13090,13090,0
|
|
20240709,110400,43510770,13090,13090,13090,13090,0
|
|
20240709,110300,43510770,13090,13090,13090,13090,1
|
|
20240709,110200,43497680,13000,13000,13000,13000,0
|
|
20240709,110100,43497680,13000,13000,13000,13000,0
|
|
20240709,110000,43497680,13000,13000,13000,13000,0
|
|
20240709,105900,43497680,13000,13000,13000,13000,24
|
|
20240709,105800,43185680,13010,13040,13040,13010,119
|
|
20240709,105700,41635870,13040,13040,13040,13040,0
|
|
20240709,105600,41635870,13040,13040,13040,13040,0
|
|
20240709,105500,41635870,13040,13040,13040,13040,1
|
|
20240709,105400,41622830,13090,13090,13090,13090,0
|
|
20240709,105300,41622830,13090,13090,13090,13090,0
|
|
20240709,105200,41622830,13090,13090,13090,13090,0
|
|
20240709,105100,41622830,13090,13090,13090,13090,0
|
|
20240709,105000,41622830,13090,13090,13090,13090,0
|
|
20240709,104900,41622830,13090,13090,13090,13090,10
|
|
20240709,104800,41491930,13090,13090,13090,13090,0
|
|
20240709,104700,41491930,13090,13090,13090,13090,0
|
|
20240709,104600,41491930,13090,13090,13090,13090,0
|
|
20240709,104500,41491930,13090,13090,13090,13090,0
|
|
20240709,104400,41491930,13090,13090,13090,13090,0
|
|
20240709,104300,41491930,13090,13090,13090,13090,0
|
|
20240709,104200,41491930,13090,13090,13090,13090,0
|
|
20240709,104100,41491930,13090,13090,13090,13090,0
|
|
20240709,104000,41491930,13090,13090,13090,13090,0
|
|
20240709,103900,41491930,13090,13090,13090,13090,0
|
|
20240709,103800,41491930,13090,13090,13090,13090,2
|
|
20240709,103700,41465750,13150,13150,13150,13150,0
|
|
20240709,103600,41465750,13150,13150,13150,13150,1
|
|
20240709,103500,41452600,13150,13150,13150,13150,0
|
|
20240709,103400,41452600,13150,13150,13150,13150,0
|
|
20240709,103300,41452600,13150,13150,13150,13150,0
|
|
20240709,103200,41452600,13150,13150,13150,13150,0
|
|
20240709,103100,41452600,13150,13150,13150,13150,0
|
|
20240709,103000,41452600,13150,13150,13150,13150,0
|
|
20240709,102900,41452600,13150,13150,13150,13150,300
|
|
20240709,102800,37507600,13150,13150,13150,13150,0
|
|
20240709,102700,37507600,13150,13150,13150,13150,0
|
|
20240709,102600,37507600,13150,13150,13150,13150,0
|
|
20240709,102500,37507600,13150,13150,13150,13150,0
|
|
20240709,102400,37507600,13150,13150,13150,13150,0
|
|
20240709,102300,37507600,13150,13150,13150,13150,0
|
|
20240709,102200,37507600,13150,13150,13150,13150,0
|
|
20240709,102100,37507600,13150,13150,13150,13150,0
|
|
20240709,102000,37507600,13150,13150,13150,13150,0
|
|
20240709,101900,37507600,13150,13150,13150,13150,0
|
|
20240709,101800,37507600,13150,13150,13150,13150,0
|
|
20240709,101700,37507600,13150,13150,13150,13150,1
|
|
20240709,101600,37494450,13100,13100,13100,13100,1
|
|
20240709,101500,37481350,13100,13100,13100,13100,2
|
|
20240709,101400,37455150,13100,13100,13100,13100,0
|
|
20240709,101300,37455150,13100,13100,13100,13100,0
|
|
20240709,101200,37455150,13100,13100,13100,13100,0
|
|
20240709,101100,37455150,13100,13100,13100,13100,0
|
|
20240709,101000,37455150,13100,13100,13100,13100,0
|
|
20240709,100900,37455150,13100,13100,13100,13100,0
|
|
20240709,100800,37455150,13100,13100,13100,13100,1
|
|
20240709,100700,37442050,13100,13100,13100,13100,0
|
|
20240709,100600,37442050,13100,13100,13100,13100,0
|
|
20240709,100500,37442050,13100,13100,13100,13100,0
|
|
20240709,100400,37442050,13100,13100,13100,13100,0
|
|
20240709,100300,37442050,13100,13100,13100,13100,25
|
|
20240709,100200,37114550,13100,13100,13100,13100,0
|
|
20240709,100100,37114550,13100,13090,13100,13090,2
|
|
20240709,100000,37088360,13090,13090,13090,13090,11
|
|
20240709,095900,36944370,13090,13090,13090,13090,2
|
|
20240709,095800,36918190,13000,13000,13000,13000,10
|
|
20240709,095700,36788190,13070,13070,13070,13070,0
|
|
20240709,095600,36788190,13070,13070,13070,13070,0
|
|
20240709,095500,36788190,13070,13070,13070,13070,0
|
|
20240709,095400,36788190,13070,13060,13070,13060,7
|
|
20240709,095300,36696710,13070,13070,13070,13070,0
|
|
20240709,095200,36696710,13070,13070,13070,13070,0
|
|
20240709,095100,36696710,13070,13070,13070,13070,0
|
|
20240709,095000,36696710,13070,13070,13070,13070,0
|
|
20240709,094900,36696710,13070,13070,13070,13070,0
|
|
20240709,094800,36696710,13070,13070,13070,13070,0
|
|
20240709,094700,36696710,13070,13070,13070,13070,1
|
|
20240709,094600,36683640,13080,13080,13080,13080,0
|
|
20240709,094500,36683640,13080,13080,13080,13080,0
|
|
20240709,094400,36683640,13080,13080,13080,13080,0
|
|
20240709,094300,36683640,13080,13080,13080,13080,1
|
|
20240709,094200,36670560,12980,13090,13090,12980,252
|
|
20240709,094100,33377140,13090,13090,13090,13090,0
|
|
20240709,094000,33377140,13090,13090,13090,13090,0
|
|
20240709,093900,33377140,13090,13090,13090,13090,0
|
|
20240709,093800,33377140,13090,13090,13090,13090,0
|
|
20240709,093700,33377140,13090,13090,13090,13090,10
|
|
20240709,093600,33246240,13090,13090,13090,13090,24
|
|
20240709,093500,32932080,13090,13080,13090,13080,148
|
|
20240709,093400,30994860,12990,12990,12990,12990,3
|
|
20240709,093300,30955890,13090,13090,13090,13090,0
|
|
20240709,093200,30955890,13090,13090,13090,13090,87
|
|
20240709,093100,29817060,13090,13090,13090,13090,0
|
|
20240709,093000,29817060,13090,13000,13090,13000,1026
|
|
20240709,092900,16469800,12980,12980,12980,12980,0
|
|
20240709,092800,16469800,12980,12990,12990,12980,18
|
|
20240709,092700,16236150,13000,13000,13000,13000,0
|
|
20240709,092600,16236150,13000,13000,13000,13000,0
|
|
20240709,092500,16236150,13000,13000,13000,13000,10
|
|
20240709,092400,16106150,13000,13000,13000,13000,31
|
|
20240709,092300,15703150,13000,13000,13000,13000,0
|
|
20240709,092200,15703150,13000,13000,13000,13000,0
|
|
20240709,092100,15703150,13000,13000,13000,13000,1
|
|
20240709,092000,15690150,12990,12990,12990,12990,62
|
|
20240709,091900,14884770,13000,13000,13000,13000,2
|
|
20240709,091800,14858770,12990,13000,13000,12990,14
|
|
20240709,091700,14676780,13000,13000,13000,13000,1
|
|
20240709,091600,14663780,12940,12940,12940,12940,1
|
|
20240709,091500,14650840,13000,12990,13000,12990,4
|
|
20240709,091400,14598870,12930,12930,12930,12930,0
|
|
20240709,091300,14598870,12930,12930,12930,12930,0
|
|
20240709,091200,14598870,12930,12930,12930,12930,220
|
|
20240709,091100,11754270,12930,13010,13010,12930,2
|
|
20240709,091000,11728330,13080,13080,13080,13080,0
|
|
20240709,090900,11728330,13080,13080,13080,13080,0
|
|
20240709,090800,11728330,13080,13080,13080,13080,0
|
|
20240709,090700,11728330,13080,12940,13080,12930,145
|
|
20240709,090600,9852870,12930,12930,12930,12930,80
|
|
20240709,090500,8818470,12930,13080,13090,12930,469
|
|
20240709,090400,2682910,13090,13090,13090,13090,1
|
|
20240709,090300,2669820,13090,13090,13090,13090,2
|
|
20240709,090200,2643640,12960,12960,12960,12960,0
|
|
20240709,090100,2643640,12960,12960,12960,12940,108
|
|
20240709,090000,1244160,12960,12960,12960,12960,96
|