674 lines
34 KiB
CSV
674 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,201100,239916250,13450,13450,13450,13450,571
|
|
20240607,201000,239916250,13450,13450,13450,13450,0
|
|
20240607,200900,239916250,13450,13450,13450,13450,0
|
|
20240607,200800,239916250,13450,13450,13450,13450,0
|
|
20240607,200700,239916250,13450,13450,13450,13450,0
|
|
20240607,200600,239916250,13450,13450,13450,13450,0
|
|
20240607,200500,239916250,13450,13450,13450,13450,0
|
|
20240607,200400,239916250,13450,13450,13450,13450,0
|
|
20240607,200300,239916250,13450,13450,13450,13450,0
|
|
20240607,200200,239916250,13450,13450,13450,13450,0
|
|
20240607,200100,239916250,13450,13450,13450,13450,0
|
|
20240607,200000,239916250,13450,13450,13450,13450,0
|
|
20240607,195900,239916250,13450,13450,13450,13450,0
|
|
20240607,195800,239916250,13450,13450,13450,13450,0
|
|
20240607,195700,239916250,13450,13450,13450,13450,0
|
|
20240607,195600,239916250,13450,13450,13450,13450,0
|
|
20240607,195500,239916250,13450,13450,13450,13450,0
|
|
20240607,195400,239916250,13450,13450,13450,13450,0
|
|
20240607,195300,239916250,13450,13450,13450,13450,0
|
|
20240607,195200,239916250,13450,13450,13450,13450,0
|
|
20240607,195100,239916250,13450,13450,13450,13450,0
|
|
20240607,195000,239916250,13450,13450,13450,13450,0
|
|
20240607,194900,239916250,13450,13450,13450,13450,0
|
|
20240607,194800,239916250,13450,13450,13450,13450,0
|
|
20240607,194700,239916250,13450,13450,13450,13450,0
|
|
20240607,194600,239916250,13450,13450,13450,13450,0
|
|
20240607,194500,239916250,13450,13450,13450,13450,0
|
|
20240607,194400,239916250,13450,13450,13450,13450,0
|
|
20240607,194300,239916250,13450,13450,13450,13450,0
|
|
20240607,194200,239916250,13450,13450,13450,13450,0
|
|
20240607,194100,239916250,13450,13450,13450,13450,571
|
|
20240607,194000,239916250,13450,13450,13450,13450,0
|
|
20240607,193900,239916250,13450,13450,13450,13450,0
|
|
20240607,193800,239916250,13450,13450,13450,13450,0
|
|
20240607,193700,239916250,13450,13450,13450,13450,0
|
|
20240607,193600,239916250,13450,13450,13450,13450,0
|
|
20240607,193500,239916250,13450,13450,13450,13450,0
|
|
20240607,193400,239916250,13450,13450,13450,13450,0
|
|
20240607,193300,239916250,13450,13450,13450,13450,0
|
|
20240607,193200,239916250,13450,13450,13450,13450,0
|
|
20240607,193100,239916250,13450,13450,13450,13450,0
|
|
20240607,193000,239916250,13450,13450,13450,13450,0
|
|
20240607,192900,239916250,13450,13450,13450,13450,0
|
|
20240607,192800,239916250,13450,13450,13450,13450,0
|
|
20240607,192700,239916250,13450,13450,13450,13450,0
|
|
20240607,192600,239916250,13450,13450,13450,13450,0
|
|
20240607,192500,239916250,13450,13450,13450,13450,0
|
|
20240607,192400,239916250,13450,13450,13450,13450,0
|
|
20240607,192300,239916250,13450,13450,13450,13450,0
|
|
20240607,192200,239916250,13450,13450,13450,13450,0
|
|
20240607,192100,239916250,13450,13450,13450,13450,0
|
|
20240607,192000,239916250,13450,13450,13450,13450,0
|
|
20240607,191900,239916250,13450,13450,13450,13450,0
|
|
20240607,191800,239916250,13450,13450,13450,13450,0
|
|
20240607,191700,239916250,13450,13450,13450,13450,0
|
|
20240607,191600,239916250,13450,13450,13450,13450,0
|
|
20240607,191500,239916250,13450,13450,13450,13450,0
|
|
20240607,191400,239916250,13450,13450,13450,13450,0
|
|
20240607,191300,239916250,13450,13450,13450,13450,0
|
|
20240607,191200,239916250,13450,13450,13450,13450,0
|
|
20240607,191100,239916250,13450,13450,13450,13450,571
|
|
20240607,191000,239916250,13450,13450,13450,13450,0
|
|
20240607,190900,239916250,13450,13450,13450,13450,0
|
|
20240607,190800,239916250,13450,13450,13450,13450,0
|
|
20240607,190700,239916250,13450,13450,13450,13450,0
|
|
20240607,190600,239916250,13450,13450,13450,13450,0
|
|
20240607,190500,239916250,13450,13450,13450,13450,0
|
|
20240607,190400,239916250,13450,13450,13450,13450,0
|
|
20240607,190300,239916250,13450,13450,13450,13450,0
|
|
20240607,190200,239916250,13450,13450,13450,13450,0
|
|
20240607,190100,239916250,13450,13450,13450,13450,0
|
|
20240607,190000,239916250,13450,13450,13450,13450,0
|
|
20240607,185900,239916250,13450,13450,13450,13450,0
|
|
20240607,185800,239916250,13450,13450,13450,13450,0
|
|
20240607,185700,239916250,13450,13450,13450,13450,0
|
|
20240607,185600,239916250,13450,13450,13450,13450,0
|
|
20240607,185500,239916250,13450,13450,13450,13450,0
|
|
20240607,185400,239916250,13450,13450,13450,13450,0
|
|
20240607,185300,239916250,13450,13450,13450,13450,0
|
|
20240607,185200,239916250,13450,13450,13450,13450,0
|
|
20240607,185100,239916250,13450,13450,13450,13450,0
|
|
20240607,185000,239916250,13450,13450,13450,13450,0
|
|
20240607,184900,239916250,13450,13450,13450,13450,0
|
|
20240607,184800,239916250,13450,13450,13450,13450,0
|
|
20240607,184700,239916250,13450,13450,13450,13450,0
|
|
20240607,184600,239916250,13450,13450,13450,13450,0
|
|
20240607,184500,239916250,13450,13450,13450,13450,0
|
|
20240607,184400,239916250,13450,13450,13450,13450,0
|
|
20240607,184300,239916250,13450,13450,13450,13450,0
|
|
20240607,184200,239916250,13450,13450,13450,13450,0
|
|
20240607,184100,239916250,13450,13450,13450,13450,571
|
|
20240607,184000,239916250,13450,13450,13450,13450,0
|
|
20240607,183900,239916250,13450,13450,13450,13450,0
|
|
20240607,183800,239916250,13450,13450,13450,13450,0
|
|
20240607,183700,239916250,13450,13450,13450,13450,0
|
|
20240607,183600,239916250,13450,13450,13450,13450,0
|
|
20240607,183500,239916250,13450,13450,13450,13450,0
|
|
20240607,183400,239916250,13450,13450,13450,13450,0
|
|
20240607,183300,239916250,13450,13450,13450,13450,0
|
|
20240607,183200,239916250,13450,13450,13450,13450,0
|
|
20240607,183100,239916250,13450,13450,13450,13450,0
|
|
20240607,183000,239916250,13450,13450,13450,13450,0
|
|
20240607,182900,239916250,13450,13450,13450,13450,0
|
|
20240607,182800,239916250,13450,13450,13450,13450,0
|
|
20240607,182700,239916250,13450,13450,13450,13450,0
|
|
20240607,182600,239916250,13450,13450,13450,13450,0
|
|
20240607,182500,239916250,13450,13450,13450,13450,0
|
|
20240607,182400,239916250,13450,13450,13450,13450,0
|
|
20240607,182300,239916250,13450,13450,13450,13450,0
|
|
20240607,182200,239916250,13450,13450,13450,13450,0
|
|
20240607,182100,239916250,13450,13450,13450,13450,0
|
|
20240607,182000,239916250,13450,13450,13450,13450,0
|
|
20240607,181900,239916250,13450,13450,13450,13450,0
|
|
20240607,181800,239916250,13450,13450,13450,13450,0
|
|
20240607,181700,239916250,13450,13450,13450,13450,0
|
|
20240607,181600,239916250,13450,13450,13450,13450,0
|
|
20240607,181500,239916250,13450,13450,13450,13450,0
|
|
20240607,181400,239916250,13450,13450,13450,13450,0
|
|
20240607,181300,239916250,13450,13450,13450,13450,0
|
|
20240607,181200,239916250,13450,13450,13450,13450,0
|
|
20240607,181100,239916250,13450,13450,13450,13450,571
|
|
20240607,181000,239916250,13450,13450,13450,13450,0
|
|
20240607,180900,239916250,13450,13450,13450,13450,0
|
|
20240607,180800,239916250,13450,13450,13450,13450,0
|
|
20240607,180700,239916250,13450,13450,13450,13450,0
|
|
20240607,180600,239916250,13450,13450,13450,13450,0
|
|
20240607,180500,239916250,13450,13450,13450,13450,0
|
|
20240607,180400,239916250,13450,13450,13450,13450,0
|
|
20240607,180300,239916250,13450,13450,13450,13450,0
|
|
20240607,180200,239916250,13450,13450,13450,13450,0
|
|
20240607,180100,239916250,13450,13450,13450,13450,0
|
|
20240607,180000,239916250,13450,13450,13450,13450,0
|
|
20240607,175900,239916250,13450,13450,13450,13450,0
|
|
20240607,175800,239916250,13450,13450,13450,13450,0
|
|
20240607,175700,239916250,13450,13450,13450,13450,0
|
|
20240607,175600,239916250,13450,13450,13450,13450,0
|
|
20240607,175500,239916250,13450,13450,13450,13450,0
|
|
20240607,175400,239916250,13450,13450,13450,13450,0
|
|
20240607,175300,239916250,13450,13450,13450,13450,0
|
|
20240607,175200,239916250,13450,13450,13450,13450,0
|
|
20240607,175100,239916250,13450,13450,13450,13450,0
|
|
20240607,175000,239916250,13450,13450,13450,13450,0
|
|
20240607,174900,239916250,13450,13450,13450,13450,0
|
|
20240607,174800,239916250,13450,13450,13450,13450,0
|
|
20240607,174700,239916250,13450,13450,13450,13450,0
|
|
20240607,174600,239916250,13450,13450,13450,13450,0
|
|
20240607,174500,239916250,13450,13450,13450,13450,0
|
|
20240607,174400,239916250,13450,13450,13450,13450,0
|
|
20240607,174300,239916250,13450,13450,13450,13450,0
|
|
20240607,174200,239916250,13450,13450,13450,13450,0
|
|
20240607,174100,239916250,13450,13450,13450,13450,571
|
|
20240607,174000,239916250,13450,13450,13450,13450,0
|
|
20240607,173900,239916250,13450,13450,13450,13450,0
|
|
20240607,173800,239916250,13450,13450,13450,13450,0
|
|
20240607,173700,239916250,13450,13450,13450,13450,0
|
|
20240607,173600,239916250,13450,13450,13450,13450,0
|
|
20240607,173500,239916250,13450,13450,13450,13450,0
|
|
20240607,173400,239916250,13450,13450,13450,13450,0
|
|
20240607,173300,239916250,13450,13450,13450,13450,0
|
|
20240607,173200,239916250,13450,13450,13450,13450,0
|
|
20240607,173100,239916250,13450,13450,13450,13450,0
|
|
20240607,173000,239916250,13450,13450,13450,13450,0
|
|
20240607,172900,239916250,13450,13450,13450,13450,0
|
|
20240607,172800,239916250,13450,13450,13450,13450,0
|
|
20240607,172700,239916250,13450,13450,13450,13450,0
|
|
20240607,172600,239916250,13450,13450,13450,13450,0
|
|
20240607,172500,239916250,13450,13450,13450,13450,0
|
|
20240607,172400,239916250,13450,13450,13450,13450,0
|
|
20240607,172300,239916250,13450,13450,13450,13450,0
|
|
20240607,172200,239916250,13450,13450,13450,13450,0
|
|
20240607,172100,239916250,13450,13450,13450,13450,0
|
|
20240607,172000,239916250,13450,13450,13450,13450,0
|
|
20240607,171900,239916250,13450,13450,13450,13450,0
|
|
20240607,171800,239916250,13450,13450,13450,13450,0
|
|
20240607,171700,239916250,13450,13450,13450,13450,0
|
|
20240607,171600,239916250,13450,13450,13450,13450,0
|
|
20240607,171500,239916250,13450,13450,13450,13450,0
|
|
20240607,171400,239916250,13450,13450,13450,13450,0
|
|
20240607,171300,239916250,13450,13450,13450,13450,0
|
|
20240607,171200,239916250,13450,13450,13450,13450,0
|
|
20240607,171100,239916250,13450,13450,13450,13450,571
|
|
20240607,171000,239916250,13450,13450,13450,13450,0
|
|
20240607,170900,239916250,13450,13450,13450,13450,0
|
|
20240607,170800,239916250,13450,13450,13450,13450,0
|
|
20240607,170700,239916250,13450,13450,13450,13450,0
|
|
20240607,170600,239916250,13450,13450,13450,13450,0
|
|
20240607,170500,239916250,13450,13450,13450,13450,0
|
|
20240607,170400,239916250,13450,13450,13450,13450,0
|
|
20240607,170300,239916250,13450,13450,13450,13450,0
|
|
20240607,170200,239916250,13450,13450,13450,13450,0
|
|
20240607,170100,239916250,13450,13450,13450,13450,0
|
|
20240607,170000,239916250,13450,13450,13450,13450,0
|
|
20240607,165900,239916250,13450,13450,13450,13450,0
|
|
20240607,165800,239916250,13450,13450,13450,13450,0
|
|
20240607,165700,239916250,13450,13450,13450,13450,0
|
|
20240607,165600,239916250,13450,13450,13450,13450,0
|
|
20240607,165500,239916250,13450,13450,13450,13450,0
|
|
20240607,165400,239916250,13450,13450,13450,13450,0
|
|
20240607,165300,239916250,13450,13450,13450,13450,0
|
|
20240607,165200,239916250,13450,13450,13450,13450,0
|
|
20240607,165100,239916250,13450,13450,13450,13450,0
|
|
20240607,165000,239916250,13450,13450,13450,13450,0
|
|
20240607,164900,239916250,13450,13450,13450,13450,0
|
|
20240607,164800,239916250,13450,13450,13450,13450,0
|
|
20240607,164700,239916250,13450,13450,13450,13450,0
|
|
20240607,164600,239916250,13450,13450,13450,13450,0
|
|
20240607,164500,239916250,13450,13450,13450,13450,0
|
|
20240607,164400,239916250,13450,13450,13450,13450,0
|
|
20240607,164300,239916250,13450,13450,13450,13450,0
|
|
20240607,164200,239916250,13450,13450,13450,13450,0
|
|
20240607,164100,239916250,13450,13450,13450,13450,571
|
|
20240607,164000,239916250,13450,13450,13450,13450,0
|
|
20240607,163900,239916250,13450,13450,13450,13450,0
|
|
20240607,163800,239916250,13450,13450,13450,13450,0
|
|
20240607,163700,239916250,13450,13450,13450,13450,0
|
|
20240607,163600,239916250,13450,13450,13450,13450,0
|
|
20240607,163500,239916250,13450,13450,13450,13450,0
|
|
20240607,163400,239916250,13450,13450,13450,13450,0
|
|
20240607,163300,239916250,13450,13450,13450,13450,0
|
|
20240607,163200,239916250,13450,13450,13450,13450,0
|
|
20240607,163100,239916250,13450,13450,13450,13450,0
|
|
20240607,163000,239916250,13450,13450,13450,13450,0
|
|
20240607,162900,239916250,13450,13450,13450,13450,0
|
|
20240607,162800,239916250,13450,13450,13450,13450,0
|
|
20240607,162700,239916250,13450,13450,13450,13450,0
|
|
20240607,162600,239916250,13450,13450,13450,13450,0
|
|
20240607,162500,239916250,13450,13450,13450,13450,0
|
|
20240607,162400,239916250,13450,13450,13450,13450,0
|
|
20240607,162300,239916250,13450,13450,13450,13450,0
|
|
20240607,162200,239916250,13450,13450,13450,13450,0
|
|
20240607,162100,239916250,13450,13450,13450,13450,0
|
|
20240607,162000,239916250,13450,13450,13450,13450,0
|
|
20240607,161900,239916250,13450,13450,13450,13450,0
|
|
20240607,161800,239916250,13450,13450,13450,13450,0
|
|
20240607,161700,239916250,13450,13450,13450,13450,0
|
|
20240607,161600,239916250,13450,13450,13450,13450,0
|
|
20240607,161500,239916250,13450,13450,13450,13450,0
|
|
20240607,161400,239916250,13450,13450,13450,13450,0
|
|
20240607,161300,239916250,13450,13450,13450,13450,0
|
|
20240607,161200,239916250,13450,13450,13450,13450,0
|
|
20240607,161100,239916250,13450,13450,13450,13450,571
|
|
20240607,161000,239916250,13450,13450,13450,13450,0
|
|
20240607,160900,239916250,13450,13450,13450,13450,0
|
|
20240607,160800,239916250,13450,13450,13450,13450,0
|
|
20240607,160700,239916250,13450,13450,13450,13450,0
|
|
20240607,160600,239916250,13450,13450,13450,13450,0
|
|
20240607,160500,239916250,13450,13450,13450,13450,0
|
|
20240607,160400,239916250,13450,13450,13450,13450,0
|
|
20240607,160300,239916250,13450,13450,13450,13450,0
|
|
20240607,160200,239916250,13450,13450,13450,13450,0
|
|
20240607,160100,239916250,13450,13450,13450,13450,0
|
|
20240607,160000,239916250,13450,13450,13450,13450,0
|
|
20240607,155900,239916250,13450,13450,13450,13450,0
|
|
20240607,155800,239916250,13450,13450,13450,13450,0
|
|
20240607,155700,239916250,13450,13450,13450,13450,0
|
|
20240607,155600,239916250,13450,13450,13450,13450,0
|
|
20240607,155500,239916250,13450,13450,13450,13450,0
|
|
20240607,155400,239916250,13450,13450,13450,13450,0
|
|
20240607,155300,239916250,13450,13450,13450,13450,0
|
|
20240607,155200,239916250,13450,13450,13450,13450,0
|
|
20240607,155100,239916250,13450,13450,13450,13450,0
|
|
20240607,155000,239916250,13450,13450,13450,13450,0
|
|
20240607,154900,239916250,13450,13450,13450,13450,0
|
|
20240607,154800,239916250,13450,13450,13450,13450,0
|
|
20240607,154700,239916250,13450,13450,13450,13450,0
|
|
20240607,154600,239916250,13450,13450,13450,13450,0
|
|
20240607,154500,239916250,13450,13450,13450,13450,0
|
|
20240607,154400,239916250,13450,13450,13450,13450,0
|
|
20240607,154300,239916250,13450,13450,13450,13450,0
|
|
20240607,154200,239916250,13450,13450,13450,13450,0
|
|
20240607,154100,239916250,13450,13450,13450,13450,571
|
|
20240607,154000,239916250,13450,13450,13450,13450,0
|
|
20240607,153900,239916250,13450,13450,13450,13450,0
|
|
20240607,153800,239916250,13450,13450,13450,13450,0
|
|
20240607,153700,239916250,13450,13450,13450,13450,0
|
|
20240607,153600,239916250,13450,13450,13450,13450,0
|
|
20240607,153500,239916250,13450,13450,13450,13450,0
|
|
20240607,153400,239916250,13450,13450,13450,13450,0
|
|
20240607,153300,239916250,13450,13450,13450,13450,0
|
|
20240607,153200,239916250,13450,13450,13450,13450,0
|
|
20240607,153100,239916250,13450,13450,13450,13450,0
|
|
20240607,153000,239916250,13450,13450,13450,13450,571
|
|
20240607,152900,232236300,13480,13480,13480,13480,0
|
|
20240607,152800,232236300,13480,13480,13480,13480,0
|
|
20240607,152700,232236300,13480,13480,13480,13480,0
|
|
20240607,152600,232236300,13480,13480,13480,13480,0
|
|
20240607,152500,232236300,13480,13480,13480,13480,0
|
|
20240607,152400,232236300,13480,13480,13480,13480,0
|
|
20240607,152300,232236300,13480,13480,13480,13480,0
|
|
20240607,152200,232236300,13480,13480,13480,13480,0
|
|
20240607,152100,232236300,13480,13480,13480,13480,0
|
|
20240607,152000,232236300,13480,13480,13480,13480,0
|
|
20240607,151900,232236300,13480,13480,13480,13480,0
|
|
20240607,151800,232236300,13480,13460,13480,13420,1800
|
|
20240607,151700,208073750,13450,13450,13450,13450,0
|
|
20240607,151600,208073750,13450,13450,13450,13450,0
|
|
20240607,151500,208073750,13450,13470,13480,13450,74
|
|
20240607,151400,207078240,13470,13470,13470,13470,0
|
|
20240607,151300,207078240,13470,13470,13470,13470,0
|
|
20240607,151200,207078240,13470,13470,13470,13470,0
|
|
20240607,151100,207078240,13470,13470,13470,13470,0
|
|
20240607,151000,207078240,13470,13470,13470,13470,3
|
|
20240607,150900,207037830,13470,13470,13470,13470,0
|
|
20240607,150800,207037830,13470,13470,13470,13470,0
|
|
20240607,150700,207037830,13470,13470,13470,13470,0
|
|
20240607,150600,207037830,13470,13470,13470,13470,1
|
|
20240607,150500,207024360,13490,13490,13490,13490,0
|
|
20240607,150400,207024360,13490,13490,13490,13490,0
|
|
20240607,150300,207024360,13490,13490,13490,13490,0
|
|
20240607,150200,207024360,13490,13490,13490,13490,0
|
|
20240607,150100,207024360,13490,13490,13490,13490,0
|
|
20240607,150000,207024360,13490,13490,13490,13490,0
|
|
20240607,145900,207024360,13490,13490,13490,13490,0
|
|
20240607,145800,207024360,13490,13490,13490,13490,0
|
|
20240607,145700,207024360,13490,13490,13490,13490,0
|
|
20240607,145600,207024360,13490,13490,13490,13490,0
|
|
20240607,145500,207024360,13490,13440,13490,13440,2
|
|
20240607,145400,206997430,13430,13430,13430,13430,0
|
|
20240607,145300,206997430,13430,13430,13430,13430,0
|
|
20240607,145200,206997430,13430,13430,13430,13430,0
|
|
20240607,145100,206997430,13430,13430,13430,13430,0
|
|
20240607,145000,206997430,13430,13430,13430,13430,14
|
|
20240607,144900,206809410,13480,13480,13480,13480,0
|
|
20240607,144800,206809410,13480,13440,13480,13440,85
|
|
20240607,144700,205664620,13420,13430,13430,13420,13
|
|
20240607,144600,205490150,13450,13450,13450,13450,0
|
|
20240607,144500,205490150,13450,13450,13450,13450,0
|
|
20240607,144400,205490150,13450,13450,13450,13450,1
|
|
20240607,144300,205476700,13450,13450,13450,13450,0
|
|
20240607,144200,205476700,13450,13450,13450,13450,0
|
|
20240607,144100,205476700,13450,13450,13450,13450,0
|
|
20240607,144000,205476700,13450,13450,13450,13450,0
|
|
20240607,143900,205476700,13450,13450,13450,13450,0
|
|
20240607,143800,205476700,13450,13450,13450,13450,0
|
|
20240607,143700,205476700,13450,13450,13450,13450,0
|
|
20240607,143600,205476700,13450,13450,13450,13450,1
|
|
20240607,143500,205463250,13450,13450,13450,13450,1
|
|
20240607,143400,205449800,13500,13500,13500,13500,0
|
|
20240607,143300,205449800,13500,13500,13500,13500,0
|
|
20240607,143200,205449800,13500,13500,13500,13500,0
|
|
20240607,143100,205449800,13500,13500,13500,13500,0
|
|
20240607,143000,205449800,13500,13500,13500,13500,2
|
|
20240607,142900,205422800,13430,13500,13500,13420,321
|
|
20240607,142800,201113400,13420,13420,13420,13420,0
|
|
20240607,142700,201113400,13420,13420,13420,13420,0
|
|
20240607,142600,201113400,13420,13420,13420,13420,0
|
|
20240607,142500,201113400,13420,13420,13420,13420,0
|
|
20240607,142400,201113400,13420,13420,13420,13420,0
|
|
20240607,142300,201113400,13420,13420,13420,13420,0
|
|
20240607,142200,201113400,13420,13420,13420,13420,0
|
|
20240607,142100,201113400,13420,13420,13420,13420,0
|
|
20240607,142000,201113400,13420,13420,13420,13420,0
|
|
20240607,141900,201113400,13420,13420,13420,13420,0
|
|
20240607,141800,201113400,13420,13440,13440,13420,100
|
|
20240607,141700,199769780,13440,13440,13440,13440,300
|
|
20240607,141600,195737780,13440,13440,13440,13440,6
|
|
20240607,141500,195657140,13440,13440,13440,13440,0
|
|
20240607,141400,195657140,13440,13440,13440,13440,58
|
|
20240607,141300,194877620,13440,13440,13440,13440,0
|
|
20240607,141200,194877620,13440,13440,13440,13440,0
|
|
20240607,141100,194877620,13440,13440,13440,13440,0
|
|
20240607,141000,194877620,13440,13440,13440,13440,0
|
|
20240607,140900,194877620,13440,13440,13440,13440,0
|
|
20240607,140800,194877620,13440,13440,13440,13440,0
|
|
20240607,140700,194877620,13440,13440,13440,13440,0
|
|
20240607,140600,194877620,13440,13440,13440,13440,529
|
|
20240607,140500,187767860,13440,13440,13440,13440,0
|
|
20240607,140400,187767860,13440,13440,13440,13440,0
|
|
20240607,140300,187767860,13440,13440,13440,13440,0
|
|
20240607,140200,187767860,13440,13440,13440,13440,1
|
|
20240607,140100,187754420,13370,13370,13370,13370,0
|
|
20240607,140000,187754420,13370,13370,13370,13370,0
|
|
20240607,135900,187754420,13370,13370,13370,13370,0
|
|
20240607,135800,187754420,13370,13370,13370,13370,0
|
|
20240607,135700,187754420,13370,13370,13370,13370,0
|
|
20240607,135600,187754420,13370,13370,13370,13370,0
|
|
20240607,135500,187754420,13370,13370,13370,13370,0
|
|
20240607,135400,187754420,13370,13370,13370,13370,0
|
|
20240607,135300,187754420,13370,13370,13370,13370,0
|
|
20240607,135200,187754420,13370,13370,13370,13370,0
|
|
20240607,135100,187754420,13370,13370,13370,13370,0
|
|
20240607,135000,187754420,13370,13370,13370,13370,0
|
|
20240607,134900,187754420,13370,13370,13370,13370,0
|
|
20240607,134800,187754420,13370,13370,13370,13370,0
|
|
20240607,134700,187754420,13370,13370,13370,13370,0
|
|
20240607,134600,187754420,13370,13370,13370,13370,0
|
|
20240607,134500,187754420,13370,13370,13370,13370,0
|
|
20240607,134400,187754420,13370,13370,13370,13370,0
|
|
20240607,134300,187754420,13370,13420,13420,13370,445
|
|
20240607,134200,181792700,13420,13420,13420,13420,0
|
|
20240607,134100,181792700,13420,13420,13420,13420,0
|
|
20240607,134000,181792700,13420,13420,13420,13420,87
|
|
20240607,133900,180625160,13420,13420,13420,13420,0
|
|
20240607,133800,180625160,13420,13420,13420,13420,0
|
|
20240607,133700,180625160,13420,13420,13420,13420,0
|
|
20240607,133600,180625160,13420,13420,13420,13420,0
|
|
20240607,133500,180625160,13420,13420,13420,13420,0
|
|
20240607,133400,180625160,13420,13420,13420,13420,0
|
|
20240607,133300,180625160,13420,13420,13420,13420,0
|
|
20240607,133200,180625160,13420,13420,13420,13420,0
|
|
20240607,133100,180625160,13420,13450,13450,13400,884
|
|
20240607,133000,168764640,13450,13460,13460,13440,482
|
|
20240607,132900,162283240,13520,13520,13520,13520,0
|
|
20240607,132800,162283240,13520,13520,13520,13520,0
|
|
20240607,132700,162283240,13520,13520,13520,13520,0
|
|
20240607,132600,162283240,13520,13520,13520,13520,0
|
|
20240607,132500,162283240,13520,13520,13520,13520,0
|
|
20240607,132400,162283240,13520,13520,13520,13520,0
|
|
20240607,132300,162283240,13520,13520,13520,13520,0
|
|
20240607,132200,162283240,13520,13520,13520,13520,0
|
|
20240607,132100,162283240,13520,13520,13520,13520,0
|
|
20240607,132000,162283240,13520,13520,13520,13520,0
|
|
20240607,131900,162283240,13520,13520,13520,13520,2
|
|
20240607,131800,162256200,13460,13460,13460,13460,0
|
|
20240607,131700,162256200,13460,13460,13460,13460,0
|
|
20240607,131600,162256200,13460,13460,13460,13460,0
|
|
20240607,131500,162256200,13460,13460,13460,13460,50
|
|
20240607,131400,161583200,13460,13460,13460,13460,0
|
|
20240607,131300,161583200,13460,13460,13460,13460,0
|
|
20240607,131200,161583200,13460,13460,13460,13460,0
|
|
20240607,131100,161583200,13460,13460,13460,13460,0
|
|
20240607,131000,161583200,13460,13460,13460,13460,0
|
|
20240607,130900,161583200,13460,13500,13500,13460,378
|
|
20240607,130800,156485760,13540,13540,13540,13540,0
|
|
20240607,130700,156485760,13540,13540,13540,13540,0
|
|
20240607,130600,156485760,13540,13540,13540,13540,0
|
|
20240607,130500,156485760,13540,13540,13540,13540,0
|
|
20240607,130400,156485760,13540,13540,13540,13540,51
|
|
20240607,130300,155795220,13500,13500,13500,13500,0
|
|
20240607,130200,155795220,13500,13500,13500,13500,0
|
|
20240607,130100,155795220,13500,13500,13500,13500,0
|
|
20240607,130000,155795220,13500,13490,13500,13490,500
|
|
20240607,125900,149046880,13480,13480,13480,13480,0
|
|
20240607,125800,149046880,13480,13480,13480,13480,0
|
|
20240607,125700,149046880,13480,13480,13480,13480,50
|
|
20240607,125600,148372880,13490,13490,13490,13490,0
|
|
20240607,125500,148372880,13490,13490,13490,13490,0
|
|
20240607,125400,148372880,13490,13490,13490,13490,0
|
|
20240607,125300,148372880,13490,13490,13490,13490,0
|
|
20240607,125200,148372880,13490,13490,13490,13490,0
|
|
20240607,125100,148372880,13490,13490,13490,13490,0
|
|
20240607,125000,148372880,13490,13490,13490,13490,110
|
|
20240607,124900,146888980,13450,13450,13450,13450,0
|
|
20240607,124800,146888980,13450,13450,13450,13450,0
|
|
20240607,124700,146888980,13450,13450,13450,13450,0
|
|
20240607,124600,146888980,13450,13450,13450,13450,0
|
|
20240607,124500,146888980,13450,13450,13450,13450,0
|
|
20240607,124400,146888980,13450,13450,13450,13450,0
|
|
20240607,124300,146888980,13450,13450,13450,13450,0
|
|
20240607,124200,146888980,13450,13450,13450,13450,0
|
|
20240607,124100,146888980,13450,13450,13450,13450,0
|
|
20240607,124000,146888980,13450,13450,13450,13450,0
|
|
20240607,123900,146888980,13450,13450,13450,13450,10
|
|
20240607,123800,146754480,13450,13450,13450,13450,0
|
|
20240607,123700,146754480,13450,13450,13450,13450,0
|
|
20240607,123600,146754480,13450,13450,13450,13450,0
|
|
20240607,123500,146754480,13450,13450,13450,13450,0
|
|
20240607,123400,146754480,13450,13450,13450,13450,0
|
|
20240607,123300,146754480,13450,13450,13450,13450,500
|
|
20240607,123200,140029480,13500,13500,13500,13500,0
|
|
20240607,123100,140029480,13500,13500,13500,13500,0
|
|
20240607,123000,140029480,13500,13500,13500,13500,0
|
|
20240607,122900,140029480,13500,13500,13500,13500,0
|
|
20240607,122800,140029480,13500,13500,13500,13500,0
|
|
20240607,122700,140029480,13500,13500,13500,13500,0
|
|
20240607,122600,140029480,13500,13500,13500,13500,0
|
|
20240607,122500,140029480,13500,13500,13500,13500,0
|
|
20240607,122400,140029480,13500,13500,13500,13500,0
|
|
20240607,122300,140029480,13500,13500,13500,13500,0
|
|
20240607,122200,140029480,13500,13500,13500,13500,0
|
|
20240607,122100,140029480,13500,13500,13500,13500,1
|
|
20240607,122000,140015980,13440,13440,13440,13440,0
|
|
20240607,121900,140015980,13440,13440,13440,13440,0
|
|
20240607,121800,140015980,13440,13440,13440,13440,0
|
|
20240607,121700,140015980,13440,13450,13450,13440,500
|
|
20240607,121600,133292130,13500,13500,13500,13500,0
|
|
20240607,121500,133292130,13500,13500,13500,13500,100
|
|
20240607,121400,131942130,13500,13500,13500,13500,0
|
|
20240607,121300,131942130,13500,13500,13500,13500,0
|
|
20240607,121200,131942130,13500,13500,13500,13500,0
|
|
20240607,121100,131942130,13500,13500,13500,13500,0
|
|
20240607,121000,131942130,13500,13500,13500,13500,0
|
|
20240607,120900,131942130,13500,13500,13500,13500,0
|
|
20240607,120800,131942130,13500,13490,13500,13490,8
|
|
20240607,120700,131834200,13450,13450,13450,13450,0
|
|
20240607,120600,131834200,13450,13450,13450,13450,0
|
|
20240607,120500,131834200,13450,13450,13450,13450,10
|
|
20240607,120400,131699700,13450,13450,13450,13450,0
|
|
20240607,120300,131699700,13450,13450,13450,13450,0
|
|
20240607,120200,131699700,13450,13450,13450,13450,0
|
|
20240607,120100,131699700,13450,13450,13450,13450,0
|
|
20240607,120000,131699700,13450,13450,13450,13450,9
|
|
20240607,115900,131578650,13450,13450,13450,13450,5
|
|
20240607,115800,131511400,13500,13500,13500,13500,1
|
|
20240607,115700,131497900,13500,13500,13500,13500,0
|
|
20240607,115600,131497900,13500,13500,13500,13500,0
|
|
20240607,115500,131497900,13500,13500,13500,13500,0
|
|
20240607,115400,131497900,13500,13500,13500,13500,0
|
|
20240607,115300,131497900,13500,13500,13500,13500,0
|
|
20240607,115200,131497900,13500,13500,13500,13500,0
|
|
20240607,115100,131497900,13500,13490,13500,13490,10
|
|
20240607,115000,131362980,13430,13430,13430,13430,10
|
|
20240607,114900,131228680,13430,13430,13430,13430,74
|
|
20240607,114800,130234860,13490,13490,13490,13490,100
|
|
20240607,114700,128885860,13490,13490,13490,13490,0
|
|
20240607,114600,128885860,13490,13490,13490,13490,0
|
|
20240607,114500,128885860,13490,13490,13490,13490,0
|
|
20240607,114400,128885860,13490,13490,13490,13490,0
|
|
20240607,114300,128885860,13490,13490,13490,13490,0
|
|
20240607,114200,128885860,13490,13490,13490,13490,0
|
|
20240607,114100,128885860,13490,13490,13490,13490,0
|
|
20240607,114000,128885860,13490,13490,13490,13490,0
|
|
20240607,113900,128885860,13490,13490,13490,13490,0
|
|
20240607,113800,128885860,13490,13490,13490,13490,0
|
|
20240607,113700,128885860,13490,13490,13490,13490,0
|
|
20240607,113600,128885860,13490,13490,13490,13490,2
|
|
20240607,113500,128858880,13500,13500,13500,13500,0
|
|
20240607,113400,128858880,13500,13500,13500,13500,0
|
|
20240607,113300,128858880,13500,13500,13500,13500,0
|
|
20240607,113200,128858880,13500,13500,13500,13500,0
|
|
20240607,113100,128858880,13500,13500,13500,13500,0
|
|
20240607,113000,128858880,13500,13500,13500,13500,3
|
|
20240607,112900,128818380,13490,13490,13490,13490,48
|
|
20240607,112800,128170860,13490,13490,13490,13490,0
|
|
20240607,112700,128170860,13490,13490,13490,13490,0
|
|
20240607,112600,128170860,13490,13490,13490,13490,0
|
|
20240607,112500,128170860,13490,13490,13490,13490,0
|
|
20240607,112400,128170860,13490,13490,13490,13490,0
|
|
20240607,112300,128170860,13490,13490,13490,13490,0
|
|
20240607,112200,128170860,13490,13490,13490,13490,0
|
|
20240607,112100,128170860,13490,13490,13490,13490,100
|
|
20240607,112000,126821860,13490,13490,13490,13490,0
|
|
20240607,111900,126821860,13490,13490,13490,13490,0
|
|
20240607,111800,126821860,13490,13490,13490,13490,0
|
|
20240607,111700,126821860,13490,13490,13490,13490,41
|
|
20240607,111600,126268770,13490,13490,13490,13490,0
|
|
20240607,111500,126268770,13490,13490,13490,13490,500
|
|
20240607,111400,119523770,13490,13490,13490,13490,6
|
|
20240607,111300,119442830,13490,13490,13490,13490,0
|
|
20240607,111200,119442830,13490,13490,13490,13490,0
|
|
20240607,111100,119442830,13490,13490,13490,13490,0
|
|
20240607,111000,119442830,13490,13490,13490,13490,0
|
|
20240607,110900,119442830,13490,13490,13490,13490,0
|
|
20240607,110800,119442830,13490,13490,13490,13490,0
|
|
20240607,110700,119442830,13490,13490,13490,13490,0
|
|
20240607,110600,119442830,13490,13490,13490,13490,0
|
|
20240607,110500,119442830,13490,13490,13490,13490,0
|
|
20240607,110400,119442830,13490,13490,13490,13490,0
|
|
20240607,110300,119442830,13490,13490,13490,13490,0
|
|
20240607,110200,119442830,13490,13480,13490,13480,20
|
|
20240607,110100,119173070,13490,13490,13490,13490,0
|
|
20240607,110000,119173070,13490,13490,13490,13490,1
|
|
20240607,105900,119159580,13470,13470,13470,13470,25
|
|
20240607,105800,118822830,13470,13470,13470,13470,0
|
|
20240607,105700,118822830,13470,13470,13470,13470,0
|
|
20240607,105600,118822830,13470,13470,13470,13470,0
|
|
20240607,105500,118822830,13470,13470,13470,13470,0
|
|
20240607,105400,118822830,13470,13470,13470,13470,0
|
|
20240607,105300,118822830,13470,13470,13470,13470,0
|
|
20240607,105200,118822830,13470,13470,13470,13470,0
|
|
20240607,105100,118822830,13470,13470,13470,13470,10
|
|
20240607,105000,118688130,13490,13490,13490,13490,0
|
|
20240607,104900,118688130,13490,13490,13490,13490,0
|
|
20240607,104800,118688130,13490,13490,13490,13490,5
|
|
20240607,104700,118620680,13500,13500,13500,13500,0
|
|
20240607,104600,118620680,13500,13490,13500,13490,50
|
|
20240607,104500,117945990,13490,13490,13490,13490,22
|
|
20240607,104400,117649210,13500,13480,13500,13480,50
|
|
20240607,104300,116974800,13400,13410,13410,13400,505
|
|
20240607,104200,110207530,13410,13410,13410,13410,0
|
|
20240607,104100,110207530,13410,13410,13410,13410,0
|
|
20240607,104000,110207530,13410,13410,13410,13410,0
|
|
20240607,103900,110207530,13410,13430,13430,13400,1578
|
|
20240607,103800,89059720,13510,13510,13510,13510,0
|
|
20240607,103700,89059720,13510,13510,13510,13510,0
|
|
20240607,103600,89059720,13510,13510,13510,13510,0
|
|
20240607,103500,89059720,13510,13510,13510,13510,0
|
|
20240607,103400,89059720,13510,13490,13510,13490,50
|
|
20240607,103300,88384740,13410,13410,13410,13410,0
|
|
20240607,103200,88384740,13410,13420,13420,13410,200
|
|
20240607,103100,85702730,13500,13500,13500,13500,0
|
|
20240607,103000,85702730,13500,13500,13500,13500,0
|
|
20240607,102900,85702730,13500,13500,13500,13500,0
|
|
20240607,102800,85702730,13500,13500,13500,13500,0
|
|
20240607,102700,85702730,13500,13500,13500,13500,0
|
|
20240607,102600,85702730,13500,13500,13500,13500,0
|
|
20240607,102500,85702730,13500,13500,13500,13500,0
|
|
20240607,102400,85702730,13500,13500,13500,13500,0
|
|
20240607,102300,85702730,13500,13500,13500,13500,0
|
|
20240607,102200,85702730,13500,13500,13500,13500,0
|
|
20240607,102100,85702730,13500,13500,13500,13500,5
|
|
20240607,102000,85635230,13500,13500,13500,13500,0
|
|
20240607,101900,85635230,13500,13500,13500,13500,4
|
|
20240607,101800,85581230,13500,13500,13500,13500,0
|
|
20240607,101700,85581230,13500,13460,13500,13400,2252
|
|
20240607,101600,55356230,13460,13480,13480,13460,7
|
|
20240607,101500,55261970,13460,13460,13460,13460,0
|
|
20240607,101400,55261970,13460,13460,13460,13460,0
|
|
20240607,101300,55261970,13460,13460,13460,13460,0
|
|
20240607,101200,55261970,13460,13460,13460,13460,0
|
|
20240607,101100,55261970,13460,13460,13460,13460,0
|
|
20240607,101000,55261970,13460,13470,13470,13460,304
|
|
20240607,100900,51169110,13490,13480,13490,13480,43
|
|
20240607,100800,50589460,13490,13490,13490,13490,2
|
|
20240607,100700,50562480,13490,13490,13490,13490,16
|
|
20240607,100600,50346640,13500,13500,13500,13500,1008
|
|
20240607,100500,36738640,13510,13510,13510,13510,3
|
|
20240607,100400,36698110,13500,13510,13510,13500,6
|
|
20240607,100300,36617060,13510,13520,13520,13510,5
|
|
20240607,100200,36549500,13530,13530,13530,13530,0
|
|
20240607,100100,36549500,13530,13530,13530,13530,0
|
|
20240607,100000,36549500,13530,13530,13530,13530,1
|
|
20240607,095900,36535970,13530,13530,13530,13530,0
|
|
20240607,095800,36535970,13530,13530,13530,13530,0
|
|
20240607,095700,36535970,13530,13530,13530,13530,0
|
|
20240607,095600,36535970,13530,13530,13530,13530,0
|
|
20240607,095500,36535970,13530,13530,13530,13530,0
|
|
20240607,095400,36535970,13530,13530,13530,13530,1
|
|
20240607,095300,36522440,13530,13530,13530,13530,21
|
|
20240607,095200,36238310,13540,13540,13540,13540,0
|
|
20240607,095100,36238310,13540,13540,13540,13540,0
|
|
20240607,095000,36238310,13540,13530,13540,13530,51
|
|
20240607,094900,35548120,13530,13530,13530,13530,2
|
|
20240607,094800,35521060,13530,13530,13530,13530,0
|
|
20240607,094700,35521060,13530,13530,13530,13530,0
|
|
20240607,094600,35521060,13530,13500,13530,13500,108
|
|
20240607,094500,34063030,13500,13500,13500,13500,0
|
|
20240607,094400,34063030,13500,13500,13530,13500,30
|
|
20240607,094300,33658000,13530,13530,13530,13530,1
|
|
20240607,094200,33644470,13530,13530,13530,13530,0
|
|
20240607,094100,33644470,13530,13530,13530,13530,0
|
|
20240607,094000,33644470,13530,13530,13530,13530,0
|
|
20240607,093900,33644470,13530,13530,13530,13530,0
|
|
20240607,093800,33644470,13530,13530,13530,13530,0
|
|
20240607,093700,33644470,13530,13530,13530,13530,0
|
|
20240607,093600,33644470,13530,13530,13530,13530,10
|
|
20240607,093500,33509170,13530,13530,13530,13530,1
|
|
20240607,093400,33495640,13530,13530,13530,13530,1
|
|
20240607,093300,33482110,13490,13490,13490,13490,0
|
|
20240607,093200,33482110,13490,13490,13490,13490,0
|
|
20240607,093100,33482110,13490,13500,13500,13490,517
|
|
20240607,093000,26502960,13500,13500,13500,13500,0
|
|
20240607,092900,26502960,13500,13500,13500,13500,0
|
|
20240607,092800,26502960,13500,13500,13500,13500,0
|
|
20240607,092700,26502960,13500,13500,13500,13500,0
|
|
20240607,092600,26502960,13500,13500,13500,13500,0
|
|
20240607,092500,26502960,13500,13500,13500,13500,1200
|
|
20240607,092400,10302960,13500,13500,13500,13500,389
|
|
20240607,092300,5051460,13500,13500,13500,13500,0
|
|
20240607,092200,5051460,13500,13500,13500,13500,1
|
|
20240607,092100,5037960,13540,13510,13540,13500,24
|
|
20240607,092000,4713910,13500,13500,13500,13500,0
|
|
20240607,091900,4713910,13500,13500,13500,13500,0
|
|
20240607,091800,4713910,13500,13500,13500,13500,0
|
|
20240607,091700,4713910,13500,13500,13500,13500,0
|
|
20240607,091600,4713910,13500,13500,13500,13500,0
|
|
20240607,091500,4713910,13500,13500,13500,13500,0
|
|
20240607,091400,4713910,13500,13500,13500,13500,0
|
|
20240607,091300,4713910,13500,13500,13500,13500,0
|
|
20240607,091200,4713910,13500,13500,13500,13500,80
|
|
20240607,091100,3633910,13500,13520,13520,13500,10
|
|
20240607,091000,3498870,13500,13500,13500,13500,0
|
|
20240607,090900,3498870,13500,13500,13500,13500,0
|
|
20240607,090800,3498870,13500,13500,13500,13500,0
|
|
20240607,090700,3498870,13500,13510,13510,13500,163
|
|
20240607,090600,1297350,13500,13500,13500,13500,0
|
|
20240607,090500,1297350,13500,13500,13500,13500,0
|
|
20240607,090400,1297350,13500,13500,13500,13500,18
|
|
20240607,090300,1054350,13490,13500,13500,13490,20
|
|
20240607,090200,784470,13490,13490,13490,13490,0
|
|
20240607,090100,784470,13490,13500,13550,13490,51
|
|
20240607,090000,94980,13500,13620,13620,13500,7
|