653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,195000,57311280,11400,11400,11400,11400,166
|
|
20240604,194900,57311280,11400,11400,11400,11400,0
|
|
20240604,194800,57311280,11400,11400,11400,11400,0
|
|
20240604,194700,57311280,11400,11400,11400,11400,0
|
|
20240604,194600,57311280,11400,11400,11400,11400,0
|
|
20240604,194500,57311280,11400,11400,11400,11400,0
|
|
20240604,194400,57311280,11400,11400,11400,11400,0
|
|
20240604,194300,57311280,11400,11400,11400,11400,0
|
|
20240604,194200,57311280,11400,11400,11400,11400,0
|
|
20240604,194100,57311280,11400,11400,11400,11400,0
|
|
20240604,194000,57311280,11400,11400,11400,11400,0
|
|
20240604,193900,57311280,11400,11400,11400,11400,0
|
|
20240604,193800,57311280,11400,11400,11400,11400,0
|
|
20240604,193700,57311280,11400,11400,11400,11400,0
|
|
20240604,193600,57311280,11400,11400,11400,11400,0
|
|
20240604,193500,57311280,11400,11400,11400,11400,0
|
|
20240604,193400,57311280,11400,11400,11400,11400,0
|
|
20240604,193300,57311280,11400,11400,11400,11400,0
|
|
20240604,193200,57311280,11400,11400,11400,11400,0
|
|
20240604,193100,57311280,11400,11400,11400,11400,0
|
|
20240604,193000,57311280,11400,11400,11400,11400,0
|
|
20240604,192900,57311280,11400,11400,11400,11400,0
|
|
20240604,192800,57311280,11400,11400,11400,11400,0
|
|
20240604,192700,57311280,11400,11400,11400,11400,0
|
|
20240604,192600,57311280,11400,11400,11400,11400,0
|
|
20240604,192500,57311280,11400,11400,11400,11400,0
|
|
20240604,192400,57311280,11400,11400,11400,11400,0
|
|
20240604,192300,57311280,11400,11400,11400,11400,0
|
|
20240604,192200,57311280,11400,11400,11400,11400,0
|
|
20240604,192100,57311280,11400,11400,11400,11400,0
|
|
20240604,192000,57311280,11400,11400,11400,11400,166
|
|
20240604,191900,57311280,11400,11400,11400,11400,0
|
|
20240604,191800,57311280,11400,11400,11400,11400,0
|
|
20240604,191700,57311280,11400,11400,11400,11400,0
|
|
20240604,191600,57311280,11400,11400,11400,11400,0
|
|
20240604,191500,57311280,11400,11400,11400,11400,0
|
|
20240604,191400,57311280,11400,11400,11400,11400,0
|
|
20240604,191300,57311280,11400,11400,11400,11400,0
|
|
20240604,191200,57311280,11400,11400,11400,11400,0
|
|
20240604,191100,57311280,11400,11400,11400,11400,0
|
|
20240604,191000,57311280,11400,11400,11400,11400,0
|
|
20240604,190900,57311280,11400,11400,11400,11400,0
|
|
20240604,190800,57311280,11400,11400,11400,11400,0
|
|
20240604,190700,57311280,11400,11400,11400,11400,0
|
|
20240604,190600,57311280,11400,11400,11400,11400,0
|
|
20240604,190500,57311280,11400,11400,11400,11400,0
|
|
20240604,190400,57311280,11400,11400,11400,11400,0
|
|
20240604,190300,57311280,11400,11400,11400,11400,0
|
|
20240604,190200,57311280,11400,11400,11400,11400,0
|
|
20240604,190100,57311280,11400,11400,11400,11400,0
|
|
20240604,190000,57311280,11400,11400,11400,11400,0
|
|
20240604,185900,57311280,11400,11400,11400,11400,0
|
|
20240604,185800,57311280,11400,11400,11400,11400,0
|
|
20240604,185700,57311280,11400,11400,11400,11400,0
|
|
20240604,185600,57311280,11400,11400,11400,11400,0
|
|
20240604,185500,57311280,11400,11400,11400,11400,0
|
|
20240604,185400,57311280,11400,11400,11400,11400,0
|
|
20240604,185300,57311280,11400,11400,11400,11400,0
|
|
20240604,185200,57311280,11400,11400,11400,11400,0
|
|
20240604,185100,57311280,11400,11400,11400,11400,0
|
|
20240604,185000,57311280,11400,11400,11400,11400,166
|
|
20240604,184900,57311280,11400,11400,11400,11400,0
|
|
20240604,184800,57311280,11400,11400,11400,11400,0
|
|
20240604,184700,57311280,11400,11400,11400,11400,0
|
|
20240604,184600,57311280,11400,11400,11400,11400,0
|
|
20240604,184500,57311280,11400,11400,11400,11400,0
|
|
20240604,184400,57311280,11400,11400,11400,11400,0
|
|
20240604,184300,57311280,11400,11400,11400,11400,0
|
|
20240604,184200,57311280,11400,11400,11400,11400,0
|
|
20240604,184100,57311280,11400,11400,11400,11400,0
|
|
20240604,184000,57311280,11400,11400,11400,11400,0
|
|
20240604,183900,57311280,11400,11400,11400,11400,0
|
|
20240604,183800,57311280,11400,11400,11400,11400,0
|
|
20240604,183700,57311280,11400,11400,11400,11400,0
|
|
20240604,183600,57311280,11400,11400,11400,11400,0
|
|
20240604,183500,57311280,11400,11400,11400,11400,0
|
|
20240604,183400,57311280,11400,11400,11400,11400,0
|
|
20240604,183300,57311280,11400,11400,11400,11400,0
|
|
20240604,183200,57311280,11400,11400,11400,11400,0
|
|
20240604,183100,57311280,11400,11400,11400,11400,0
|
|
20240604,183000,57311280,11400,11400,11400,11400,0
|
|
20240604,182900,57311280,11400,11400,11400,11400,0
|
|
20240604,182800,57311280,11400,11400,11400,11400,0
|
|
20240604,182700,57311280,11400,11400,11400,11400,0
|
|
20240604,182600,57311280,11400,11400,11400,11400,0
|
|
20240604,182500,57311280,11400,11400,11400,11400,0
|
|
20240604,182400,57311280,11400,11400,11400,11400,0
|
|
20240604,182300,57311280,11400,11400,11400,11400,0
|
|
20240604,182200,57311280,11400,11400,11400,11400,0
|
|
20240604,182100,57311280,11400,11400,11400,11400,0
|
|
20240604,182000,57311280,11400,11400,11400,11400,166
|
|
20240604,181900,57311280,11400,11400,11400,11400,0
|
|
20240604,181800,57311280,11400,11400,11400,11400,0
|
|
20240604,181700,57311280,11400,11400,11400,11400,0
|
|
20240604,181600,57311280,11400,11400,11400,11400,0
|
|
20240604,181500,57311280,11400,11400,11400,11400,0
|
|
20240604,181400,57311280,11400,11400,11400,11400,0
|
|
20240604,181300,57311280,11400,11400,11400,11400,0
|
|
20240604,181200,57311280,11400,11400,11400,11400,0
|
|
20240604,181100,57311280,11400,11400,11400,11400,0
|
|
20240604,181000,57311280,11400,11400,11400,11400,0
|
|
20240604,180900,57311280,11400,11400,11400,11400,0
|
|
20240604,180800,57311280,11400,11400,11400,11400,0
|
|
20240604,180700,57311280,11400,11400,11400,11400,0
|
|
20240604,180600,57311280,11400,11400,11400,11400,0
|
|
20240604,180500,57311280,11400,11400,11400,11400,0
|
|
20240604,180400,57311280,11400,11400,11400,11400,0
|
|
20240604,180300,57311280,11400,11400,11400,11400,0
|
|
20240604,180200,57311280,11400,11400,11400,11400,0
|
|
20240604,180100,57311280,11400,11400,11400,11400,0
|
|
20240604,180000,57311280,11400,11400,11400,11400,0
|
|
20240604,175900,57311280,11400,11400,11400,11400,0
|
|
20240604,175800,57311280,11400,11400,11400,11400,0
|
|
20240604,175700,57311280,11400,11400,11400,11400,0
|
|
20240604,175600,57311280,11400,11400,11400,11400,0
|
|
20240604,175500,57311280,11400,11400,11400,11400,0
|
|
20240604,175400,57311280,11400,11400,11400,11400,0
|
|
20240604,175300,57311280,11400,11400,11400,11400,0
|
|
20240604,175200,57311280,11400,11400,11400,11400,0
|
|
20240604,175100,57311280,11400,11400,11400,11400,0
|
|
20240604,175000,57311280,11400,11400,11400,11400,166
|
|
20240604,174900,57311280,11400,11400,11400,11400,0
|
|
20240604,174800,57311280,11400,11400,11400,11400,0
|
|
20240604,174700,57311280,11400,11400,11400,11400,0
|
|
20240604,174600,57311280,11400,11400,11400,11400,0
|
|
20240604,174500,57311280,11400,11400,11400,11400,0
|
|
20240604,174400,57311280,11400,11400,11400,11400,0
|
|
20240604,174300,57311280,11400,11400,11400,11400,0
|
|
20240604,174200,57311280,11400,11400,11400,11400,0
|
|
20240604,174100,57311280,11400,11400,11400,11400,0
|
|
20240604,174000,57311280,11400,11400,11400,11400,0
|
|
20240604,173900,57311280,11400,11400,11400,11400,0
|
|
20240604,173800,57311280,11400,11400,11400,11400,0
|
|
20240604,173700,57311280,11400,11400,11400,11400,0
|
|
20240604,173600,57311280,11400,11400,11400,11400,0
|
|
20240604,173500,57311280,11400,11400,11400,11400,0
|
|
20240604,173400,57311280,11400,11400,11400,11400,0
|
|
20240604,173300,57311280,11400,11400,11400,11400,0
|
|
20240604,173200,57311280,11400,11400,11400,11400,0
|
|
20240604,173100,57311280,11400,11400,11400,11400,0
|
|
20240604,173000,57311280,11400,11400,11400,11400,0
|
|
20240604,172900,57311280,11400,11400,11400,11400,0
|
|
20240604,172800,57311280,11400,11400,11400,11400,0
|
|
20240604,172700,57311280,11400,11400,11400,11400,0
|
|
20240604,172600,57311280,11400,11400,11400,11400,0
|
|
20240604,172500,57311280,11400,11400,11400,11400,0
|
|
20240604,172400,57311280,11400,11400,11400,11400,0
|
|
20240604,172300,57311280,11400,11400,11400,11400,0
|
|
20240604,172200,57311280,11400,11400,11400,11400,0
|
|
20240604,172100,57311280,11400,11400,11400,11400,0
|
|
20240604,172000,57311280,11400,11400,11400,11400,166
|
|
20240604,171900,57311280,11400,11400,11400,11400,0
|
|
20240604,171800,57311280,11400,11400,11400,11400,0
|
|
20240604,171700,57311280,11400,11400,11400,11400,0
|
|
20240604,171600,57311280,11400,11400,11400,11400,0
|
|
20240604,171500,57311280,11400,11400,11400,11400,0
|
|
20240604,171400,57311280,11400,11400,11400,11400,0
|
|
20240604,171300,57311280,11400,11400,11400,11400,0
|
|
20240604,171200,57311280,11400,11400,11400,11400,0
|
|
20240604,171100,57311280,11400,11400,11400,11400,0
|
|
20240604,171000,57311280,11400,11400,11400,11400,0
|
|
20240604,170900,57311280,11400,11400,11400,11400,0
|
|
20240604,170800,57311280,11400,11400,11400,11400,0
|
|
20240604,170700,57311280,11400,11400,11400,11400,0
|
|
20240604,170600,57311280,11400,11400,11400,11400,0
|
|
20240604,170500,57311280,11400,11400,11400,11400,0
|
|
20240604,170400,57311280,11400,11400,11400,11400,0
|
|
20240604,170300,57311280,11400,11400,11400,11400,0
|
|
20240604,170200,57311280,11400,11400,11400,11400,0
|
|
20240604,170100,57311280,11400,11400,11400,11400,0
|
|
20240604,170000,57311280,11400,11400,11400,11400,0
|
|
20240604,165900,57311280,11400,11400,11400,11400,0
|
|
20240604,165800,57311280,11400,11400,11400,11400,0
|
|
20240604,165700,57311280,11400,11400,11400,11400,0
|
|
20240604,165600,57311280,11400,11400,11400,11400,0
|
|
20240604,165500,57311280,11400,11400,11400,11400,0
|
|
20240604,165400,57311280,11400,11400,11400,11400,0
|
|
20240604,165300,57311280,11400,11400,11400,11400,0
|
|
20240604,165200,57311280,11400,11400,11400,11400,0
|
|
20240604,165100,57311280,11400,11400,11400,11400,0
|
|
20240604,165000,57311280,11400,11400,11400,11400,166
|
|
20240604,164900,57311280,11400,11400,11400,11400,0
|
|
20240604,164800,57311280,11400,11400,11400,11400,0
|
|
20240604,164700,57311280,11400,11400,11400,11400,0
|
|
20240604,164600,57311280,11400,11400,11400,11400,0
|
|
20240604,164500,57311280,11400,11400,11400,11400,0
|
|
20240604,164400,57311280,11400,11400,11400,11400,0
|
|
20240604,164300,57311280,11400,11400,11400,11400,0
|
|
20240604,164200,57311280,11400,11400,11400,11400,0
|
|
20240604,164100,57311280,11400,11400,11400,11400,0
|
|
20240604,164000,57311280,11400,11400,11400,11400,0
|
|
20240604,163900,57311280,11400,11400,11400,11400,0
|
|
20240604,163800,57311280,11400,11400,11400,11400,0
|
|
20240604,163700,57311280,11400,11400,11400,11400,0
|
|
20240604,163600,57311280,11400,11400,11400,11400,0
|
|
20240604,163500,57311280,11400,11400,11400,11400,0
|
|
20240604,163400,57311280,11400,11400,11400,11400,0
|
|
20240604,163300,57311280,11400,11400,11400,11400,0
|
|
20240604,163200,57311280,11400,11400,11400,11400,0
|
|
20240604,163100,57311280,11400,11400,11400,11400,0
|
|
20240604,163000,57311280,11400,11400,11400,11400,0
|
|
20240604,162900,57311280,11400,11400,11400,11400,0
|
|
20240604,162800,57311280,11400,11400,11400,11400,0
|
|
20240604,162700,57311280,11400,11400,11400,11400,0
|
|
20240604,162600,57311280,11400,11400,11400,11400,0
|
|
20240604,162500,57311280,11400,11400,11400,11400,0
|
|
20240604,162400,57311280,11400,11400,11400,11400,0
|
|
20240604,162300,57311280,11400,11400,11400,11400,0
|
|
20240604,162200,57311280,11400,11400,11400,11400,0
|
|
20240604,162100,57311280,11400,11400,11400,11400,0
|
|
20240604,162000,57311280,11400,11400,11400,11400,166
|
|
20240604,161900,57311280,11400,11400,11400,11400,0
|
|
20240604,161800,57311280,11400,11400,11400,11400,0
|
|
20240604,161700,57311280,11400,11400,11400,11400,0
|
|
20240604,161600,57311280,11400,11400,11400,11400,0
|
|
20240604,161500,57311280,11400,11400,11400,11400,0
|
|
20240604,161400,57311280,11400,11400,11400,11400,0
|
|
20240604,161300,57311280,11400,11400,11400,11400,0
|
|
20240604,161200,57311280,11400,11400,11400,11400,0
|
|
20240604,161100,57311280,11400,11400,11400,11400,0
|
|
20240604,161000,57311280,11400,11400,11400,11400,0
|
|
20240604,160900,57311280,11400,11400,11400,11400,0
|
|
20240604,160800,57311280,11400,11400,11400,11400,0
|
|
20240604,160700,57311280,11400,11400,11400,11400,0
|
|
20240604,160600,57311280,11400,11400,11400,11400,0
|
|
20240604,160500,57311280,11400,11400,11400,11400,0
|
|
20240604,160400,57311280,11400,11400,11400,11400,0
|
|
20240604,160300,57311280,11400,11400,11400,11400,0
|
|
20240604,160200,57311280,11400,11400,11400,11400,0
|
|
20240604,160100,57311280,11400,11400,11400,11400,0
|
|
20240604,160000,57311280,11400,11400,11400,11400,0
|
|
20240604,155900,57311280,11400,11400,11400,11400,0
|
|
20240604,155800,57311280,11400,11400,11400,11400,0
|
|
20240604,155700,57311280,11400,11400,11400,11400,0
|
|
20240604,155600,57311280,11400,11400,11400,11400,0
|
|
20240604,155500,57311280,11400,11400,11400,11400,0
|
|
20240604,155400,57311280,11400,11400,11400,11400,0
|
|
20240604,155300,57311280,11400,11400,11400,11400,0
|
|
20240604,155200,57311280,11400,11400,11400,11400,0
|
|
20240604,155100,57311280,11400,11400,11400,11400,0
|
|
20240604,155000,57311280,11400,11400,11400,11400,166
|
|
20240604,154900,57311280,11400,11400,11400,11400,0
|
|
20240604,154800,57311280,11400,11400,11400,11400,0
|
|
20240604,154700,57311280,11400,11400,11400,11400,0
|
|
20240604,154600,57311280,11400,11400,11400,11400,0
|
|
20240604,154500,57311280,11400,11400,11400,11400,0
|
|
20240604,154400,57311280,11400,11400,11400,11400,0
|
|
20240604,154300,57311280,11400,11400,11400,11400,0
|
|
20240604,154200,57311280,11400,11400,11400,11400,0
|
|
20240604,154100,57311280,11400,11400,11400,11400,0
|
|
20240604,154000,57311280,11400,11400,11400,11400,0
|
|
20240604,153900,57311280,11400,11400,11400,11400,0
|
|
20240604,153800,57311280,11400,11400,11400,11400,0
|
|
20240604,153700,57311280,11400,11400,11400,11400,0
|
|
20240604,153600,57311280,11400,11400,11400,11400,0
|
|
20240604,153500,57311280,11400,11400,11400,11400,0
|
|
20240604,153400,57311280,11400,11400,11400,11400,0
|
|
20240604,153300,57311280,11400,11400,11400,11400,0
|
|
20240604,153200,57311280,11400,11400,11400,11400,0
|
|
20240604,153100,57311280,11400,11400,11400,11400,0
|
|
20240604,153000,57311280,11400,11400,11400,11400,166
|
|
20240604,152900,55418880,11400,11400,11400,11400,0
|
|
20240604,152800,55418880,11400,11400,11400,11400,0
|
|
20240604,152700,55418880,11400,11400,11400,11400,0
|
|
20240604,152600,55418880,11400,11400,11400,11400,0
|
|
20240604,152500,55418880,11400,11400,11400,11400,0
|
|
20240604,152400,55418880,11400,11400,11400,11400,0
|
|
20240604,152300,55418880,11400,11400,11400,11400,0
|
|
20240604,152200,55418880,11400,11400,11400,11400,0
|
|
20240604,152100,55418880,11400,11400,11400,11400,0
|
|
20240604,152000,55418880,11400,11400,11400,11400,0
|
|
20240604,151900,55418880,11400,11400,11400,11400,88
|
|
20240604,151800,54415680,11380,11380,11380,11380,0
|
|
20240604,151700,54415680,11380,11380,11380,11380,0
|
|
20240604,151600,54415680,11380,11380,11380,11380,0
|
|
20240604,151500,54415680,11380,11380,11380,11380,0
|
|
20240604,151400,54415680,11380,11380,11380,11380,1
|
|
20240604,151300,54404300,11390,11380,11390,11380,2
|
|
20240604,151200,54381530,11390,11390,11390,11390,5
|
|
20240604,151100,54324580,11380,11380,11380,11380,0
|
|
20240604,151000,54324580,11380,11380,11380,11380,0
|
|
20240604,150900,54324580,11380,11380,11380,11380,0
|
|
20240604,150800,54324580,11380,11380,11380,11380,0
|
|
20240604,150700,54324580,11380,11380,11380,11380,0
|
|
20240604,150600,54324580,11380,11380,11380,11380,0
|
|
20240604,150500,54324580,11380,11380,11380,11380,0
|
|
20240604,150400,54324580,11380,11380,11380,11380,0
|
|
20240604,150300,54324580,11380,11380,11380,11380,0
|
|
20240604,150200,54324580,11380,11380,11380,11380,0
|
|
20240604,150100,54324580,11380,11380,11380,11380,0
|
|
20240604,150000,54324580,11380,11380,11380,11380,0
|
|
20240604,145900,54324580,11380,11380,11380,11380,19
|
|
20240604,145800,54108360,11390,11390,11390,11390,3
|
|
20240604,145700,54074190,11400,11400,11400,11400,30
|
|
20240604,145600,53732190,11400,11400,11400,11400,0
|
|
20240604,145500,53732190,11400,11400,11400,11400,14
|
|
20240604,145400,53572590,11400,11400,11400,11400,0
|
|
20240604,145300,53572590,11400,11400,11400,11400,0
|
|
20240604,145200,53572590,11400,11400,11400,11400,0
|
|
20240604,145100,53572590,11400,11400,11400,11400,0
|
|
20240604,145000,53572590,11400,11400,11400,11400,6
|
|
20240604,144900,53504190,11400,11400,11400,11400,0
|
|
20240604,144800,53504190,11400,11400,11410,11400,131
|
|
20240604,144700,52010740,11400,11400,11400,11400,100
|
|
20240604,144600,50870740,11400,11400,11400,11400,0
|
|
20240604,144500,50870740,11400,11400,11400,11400,0
|
|
20240604,144400,50870740,11400,11400,11400,11400,0
|
|
20240604,144300,50870740,11400,11400,11400,11400,0
|
|
20240604,144200,50870740,11400,11400,11400,11400,0
|
|
20240604,144100,50870740,11400,11400,11400,11400,1
|
|
20240604,144000,50859340,11390,11390,11390,11390,0
|
|
20240604,143900,50859340,11390,11390,11390,11390,0
|
|
20240604,143800,50859340,11390,11390,11390,11390,0
|
|
20240604,143700,50859340,11390,11400,11400,11390,584
|
|
20240604,143600,44207210,11400,11400,11400,11400,0
|
|
20240604,143500,44207210,11400,11400,11400,11400,1
|
|
20240604,143400,44195810,11410,11410,11410,11410,0
|
|
20240604,143300,44195810,11410,11410,11410,11410,0
|
|
20240604,143200,44195810,11410,11410,11410,11410,0
|
|
20240604,143100,44195810,11410,11410,11410,11410,0
|
|
20240604,143000,44195810,11410,11410,11410,11410,0
|
|
20240604,142900,44195810,11410,11410,11410,11410,0
|
|
20240604,142800,44195810,11410,11410,11410,11410,0
|
|
20240604,142700,44195810,11410,11410,11410,11410,0
|
|
20240604,142600,44195810,11410,11410,11410,11410,30
|
|
20240604,142500,43853510,11410,11410,11410,11410,0
|
|
20240604,142400,43853510,11410,11410,11410,11410,0
|
|
20240604,142300,43853510,11410,11410,11410,11410,0
|
|
20240604,142200,43853510,11410,11410,11410,11410,0
|
|
20240604,142100,43853510,11410,11410,11410,11410,0
|
|
20240604,142000,43853510,11410,11410,11410,11410,0
|
|
20240604,141900,43853510,11410,11410,11410,11410,0
|
|
20240604,141800,43853510,11410,11410,11410,11410,0
|
|
20240604,141700,43853510,11410,11410,11410,11410,9
|
|
20240604,141600,43750820,11400,11400,11400,11400,0
|
|
20240604,141500,43750820,11400,11400,11400,11400,0
|
|
20240604,141400,43750820,11400,11400,11400,11400,0
|
|
20240604,141300,43750820,11400,11400,11400,11400,0
|
|
20240604,141200,43750820,11400,11400,11400,11400,0
|
|
20240604,141100,43750820,11400,11400,11400,11400,0
|
|
20240604,141000,43750820,11400,11400,11400,11400,0
|
|
20240604,140900,43750820,11400,11400,11400,11400,0
|
|
20240604,140800,43750820,11400,11400,11400,11400,0
|
|
20240604,140700,43750820,11400,11400,11400,11400,0
|
|
20240604,140600,43750820,11400,11400,11400,11400,0
|
|
20240604,140500,43750820,11400,11400,11400,11400,9
|
|
20240604,140400,43648220,11400,11400,11400,11400,0
|
|
20240604,140300,43648220,11400,11400,11400,11400,0
|
|
20240604,140200,43648220,11400,11400,11400,11400,0
|
|
20240604,140100,43648220,11400,11400,11400,11400,0
|
|
20240604,140000,43648220,11400,11400,11400,11400,15
|
|
20240604,135900,43477220,11390,11390,11390,11390,0
|
|
20240604,135800,43477220,11390,11390,11390,11390,0
|
|
20240604,135700,43477220,11390,11400,11400,11390,99
|
|
20240604,135600,42348630,11410,11410,11410,11410,0
|
|
20240604,135500,42348630,11410,11410,11410,11410,0
|
|
20240604,135400,42348630,11410,11410,11410,11410,0
|
|
20240604,135300,42348630,11410,11410,11410,11410,0
|
|
20240604,135200,42348630,11410,11410,11410,11410,0
|
|
20240604,135100,42348630,11410,11410,11410,11410,0
|
|
20240604,135000,42348630,11410,11410,11410,11410,0
|
|
20240604,134900,42348630,11410,11410,11410,11410,0
|
|
20240604,134800,42348630,11410,11410,11410,11410,0
|
|
20240604,134700,42348630,11410,11410,11410,11410,0
|
|
20240604,134600,42348630,11410,11410,11410,11410,0
|
|
20240604,134500,42348630,11410,11410,11410,11410,0
|
|
20240604,134400,42348630,11410,11410,11410,11410,4
|
|
20240604,134300,42302990,11400,11400,11400,11400,0
|
|
20240604,134200,42302990,11400,11400,11400,11400,0
|
|
20240604,134100,42302990,11400,11400,11400,11400,0
|
|
20240604,134000,42302990,11400,11400,11400,11400,0
|
|
20240604,133900,42302990,11400,11400,11400,11400,0
|
|
20240604,133800,42302990,11400,11400,11400,11400,0
|
|
20240604,133700,42302990,11400,11400,11400,11400,0
|
|
20240604,133600,42302990,11400,11400,11400,11400,2
|
|
20240604,133500,42280190,11400,11400,11400,11400,0
|
|
20240604,133400,42280190,11400,11400,11400,11400,1
|
|
20240604,133300,42268790,11410,11410,11410,11410,0
|
|
20240604,133200,42268790,11410,11410,11410,11410,0
|
|
20240604,133100,42268790,11410,11410,11410,11410,0
|
|
20240604,133000,42268790,11410,11410,11410,11410,0
|
|
20240604,132900,42268790,11410,11410,11410,11410,0
|
|
20240604,132800,42268790,11410,11410,11410,11410,9
|
|
20240604,132700,42166100,11410,11410,11410,11410,1
|
|
20240604,132600,42154690,11410,11410,11410,11410,0
|
|
20240604,132500,42154690,11410,11410,11410,11410,0
|
|
20240604,132400,42154690,11410,11410,11410,11410,0
|
|
20240604,132300,42154690,11410,11410,11410,11410,0
|
|
20240604,132200,42154690,11410,11410,11410,11410,0
|
|
20240604,132100,42154690,11410,11410,11410,11410,10
|
|
20240604,132000,42040590,11410,11410,11410,11410,0
|
|
20240604,131900,42040590,11410,11410,11410,11410,0
|
|
20240604,131800,42040590,11410,11410,11410,11410,0
|
|
20240604,131700,42040590,11410,11410,11410,11410,0
|
|
20240604,131600,42040590,11410,11410,11410,11410,0
|
|
20240604,131500,42040590,11410,11410,11410,11410,0
|
|
20240604,131400,42040590,11410,11410,11410,11410,0
|
|
20240604,131300,42040590,11410,11410,11410,11410,0
|
|
20240604,131200,42040590,11410,11410,11410,11410,0
|
|
20240604,131100,42040590,11410,11410,11410,11410,0
|
|
20240604,131000,42040590,11410,11410,11410,11410,0
|
|
20240604,130900,42040590,11410,11410,11410,11410,0
|
|
20240604,130800,42040590,11410,11410,11410,11410,0
|
|
20240604,130700,42040590,11410,11410,11410,11410,3
|
|
20240604,130600,42006360,11400,11400,11400,11400,0
|
|
20240604,130500,42006360,11400,11400,11400,11400,2
|
|
20240604,130400,41983560,11410,11410,11410,11410,20
|
|
20240604,130300,41755360,11400,11400,11400,11400,0
|
|
20240604,130200,41755360,11400,11400,11400,11400,0
|
|
20240604,130100,41755360,11400,11400,11400,11400,2
|
|
20240604,130000,41732560,11410,11410,11410,11410,53
|
|
20240604,125900,41127830,11410,11410,11410,11410,2
|
|
20240604,125800,41105010,11410,11410,11410,11410,0
|
|
20240604,125700,41105010,11410,11410,11410,11410,0
|
|
20240604,125600,41105010,11410,11410,11410,11410,0
|
|
20240604,125500,41105010,11410,11410,11410,11410,0
|
|
20240604,125400,41105010,11410,11410,11410,11410,0
|
|
20240604,125300,41105010,11410,11410,11410,11410,1
|
|
20240604,125200,41093600,11400,11400,11400,11400,0
|
|
20240604,125100,41093600,11400,11400,11400,11400,0
|
|
20240604,125000,41093600,11400,11400,11400,11400,0
|
|
20240604,124900,41093600,11400,11400,11400,11400,2
|
|
20240604,124800,41070800,11410,11410,11410,11410,1
|
|
20240604,124700,41059390,11410,11410,11410,11410,1
|
|
20240604,124600,41047980,11390,11390,11390,11390,0
|
|
20240604,124500,41047980,11390,11390,11390,11390,40
|
|
20240604,124400,40592380,11390,11390,11390,11390,0
|
|
20240604,124300,40592380,11390,11390,11390,11390,0
|
|
20240604,124200,40592380,11390,11390,11390,11390,0
|
|
20240604,124100,40592380,11390,11390,11390,11390,0
|
|
20240604,124000,40592380,11390,11390,11390,11390,0
|
|
20240604,123900,40592380,11390,11390,11390,11390,0
|
|
20240604,123800,40592380,11390,11390,11390,11390,0
|
|
20240604,123700,40592380,11390,11390,11390,11390,0
|
|
20240604,123600,40592380,11390,11390,11390,11390,0
|
|
20240604,123500,40592380,11390,11390,11390,11390,0
|
|
20240604,123400,40592380,11390,11390,11390,11390,0
|
|
20240604,123300,40592380,11390,11390,11390,11390,0
|
|
20240604,123200,40592380,11390,11390,11390,11390,0
|
|
20240604,123100,40592380,11390,11390,11390,11390,0
|
|
20240604,123000,40592380,11390,11390,11390,11390,8
|
|
20240604,122900,40501260,11390,11390,11390,11390,0
|
|
20240604,122800,40501260,11390,11390,11390,11390,0
|
|
20240604,122700,40501260,11390,11390,11390,11390,0
|
|
20240604,122600,40501260,11390,11390,11390,11390,1000
|
|
20240604,122500,29111260,11390,11390,11390,11390,0
|
|
20240604,122400,29111260,11390,11390,11390,11390,0
|
|
20240604,122300,29111260,11390,11390,11390,11390,0
|
|
20240604,122200,29111260,11390,11390,11390,11390,0
|
|
20240604,122100,29111260,11390,11390,11390,11390,0
|
|
20240604,122000,29111260,11390,11390,11390,11390,0
|
|
20240604,121900,29111260,11390,11390,11390,11390,0
|
|
20240604,121800,29111260,11390,11390,11390,11390,0
|
|
20240604,121700,29111260,11390,11390,11390,11390,0
|
|
20240604,121600,29111260,11390,11390,11390,11390,0
|
|
20240604,121500,29111260,11390,11390,11390,11390,0
|
|
20240604,121400,29111260,11390,11390,11390,11390,20
|
|
20240604,121300,28883460,11390,11390,11390,11390,0
|
|
20240604,121200,28883460,11390,11390,11390,11390,0
|
|
20240604,121100,28883460,11390,11390,11390,11390,0
|
|
20240604,121000,28883460,11390,11390,11390,11390,47
|
|
20240604,120900,28348130,11390,11390,11390,11390,0
|
|
20240604,120800,28348130,11390,11390,11390,11390,0
|
|
20240604,120700,28348130,11390,11390,11390,11390,0
|
|
20240604,120600,28348130,11390,11390,11390,11390,0
|
|
20240604,120500,28348130,11390,11390,11390,11390,0
|
|
20240604,120400,28348130,11390,11390,11390,11390,0
|
|
20240604,120300,28348130,11390,11390,11390,11390,0
|
|
20240604,120200,28348130,11390,11390,11390,11390,0
|
|
20240604,120100,28348130,11390,11390,11390,11390,0
|
|
20240604,120000,28348130,11390,11400,11400,11390,401
|
|
20240604,115900,23780620,11400,11400,11400,11400,0
|
|
20240604,115800,23780620,11400,11400,11400,11400,0
|
|
20240604,115700,23780620,11400,11400,11400,11400,0
|
|
20240604,115600,23780620,11400,11400,11400,11400,0
|
|
20240604,115500,23780620,11400,11400,11400,11400,0
|
|
20240604,115400,23780620,11400,11400,11400,11400,0
|
|
20240604,115300,23780620,11400,11400,11400,11400,2
|
|
20240604,115200,23757820,11390,11390,11390,11390,0
|
|
20240604,115100,23757820,11390,11390,11390,11390,0
|
|
20240604,115000,23757820,11390,11390,11390,11390,0
|
|
20240604,114900,23757820,11390,11390,11390,11390,0
|
|
20240604,114800,23757820,11390,11400,11400,11390,80
|
|
20240604,114700,22846500,11410,11410,11410,11410,0
|
|
20240604,114600,22846500,11410,11410,11410,11410,0
|
|
20240604,114500,22846500,11410,11410,11410,11410,0
|
|
20240604,114400,22846500,11410,11410,11410,11410,0
|
|
20240604,114300,22846500,11410,11410,11410,11410,0
|
|
20240604,114200,22846500,11410,11410,11410,11410,9
|
|
20240604,114100,22743810,11390,11390,11390,11390,0
|
|
20240604,114000,22743810,11390,11390,11390,11390,0
|
|
20240604,113900,22743810,11390,11390,11390,11390,0
|
|
20240604,113800,22743810,11390,11390,11390,11390,0
|
|
20240604,113700,22743810,11390,11390,11390,11390,0
|
|
20240604,113600,22743810,11390,11390,11390,11390,0
|
|
20240604,113500,22743810,11390,11390,11390,11390,0
|
|
20240604,113400,22743810,11390,11390,11390,11390,0
|
|
20240604,113300,22743810,11390,11390,11390,11390,0
|
|
20240604,113200,22743810,11390,11390,11390,11390,0
|
|
20240604,113100,22743810,11390,11390,11390,11390,0
|
|
20240604,113000,22743810,11390,11390,11390,11390,0
|
|
20240604,112900,22743810,11390,11390,11390,11390,0
|
|
20240604,112800,22743810,11390,11410,11410,11390,10
|
|
20240604,112700,22629730,11390,11390,11390,11390,0
|
|
20240604,112600,22629730,11390,11390,11390,11390,0
|
|
20240604,112500,22629730,11390,11390,11390,11390,0
|
|
20240604,112400,22629730,11390,11390,11390,11390,0
|
|
20240604,112300,22629730,11390,11390,11390,11390,0
|
|
20240604,112200,22629730,11390,11390,11390,11390,0
|
|
20240604,112100,22629730,11390,11390,11390,11390,0
|
|
20240604,112000,22629730,11390,11390,11390,11390,0
|
|
20240604,111900,22629730,11390,11390,11390,11390,0
|
|
20240604,111800,22629730,11390,11390,11390,11390,0
|
|
20240604,111700,22629730,11390,11390,11390,11390,0
|
|
20240604,111600,22629730,11390,11390,11390,11390,0
|
|
20240604,111500,22629730,11390,11390,11390,11390,0
|
|
20240604,111400,22629730,11390,11390,11390,11390,0
|
|
20240604,111300,22629730,11390,11390,11390,11390,0
|
|
20240604,111200,22629730,11390,11390,11390,11390,0
|
|
20240604,111100,22629730,11390,11390,11390,11390,0
|
|
20240604,111000,22629730,11390,11390,11390,11390,0
|
|
20240604,110900,22629730,11390,11390,11390,11390,1
|
|
20240604,110800,22618340,11390,11390,11390,11390,0
|
|
20240604,110700,22618340,11390,11390,11390,11390,1
|
|
20240604,110600,22606950,11390,11390,11390,11390,0
|
|
20240604,110500,22606950,11390,11390,11390,11390,0
|
|
20240604,110400,22606950,11390,11390,11390,11390,0
|
|
20240604,110300,22606950,11390,11390,11390,11390,0
|
|
20240604,110200,22606950,11390,11390,11390,11390,1
|
|
20240604,110100,22595560,11390,11390,11390,11390,0
|
|
20240604,110000,22595560,11390,11390,11390,11390,0
|
|
20240604,105900,22595560,11390,11390,11390,11390,0
|
|
20240604,105800,22595560,11390,11390,11390,11390,0
|
|
20240604,105700,22595560,11390,11390,11390,11390,1
|
|
20240604,105600,22584170,11410,11410,11410,11410,0
|
|
20240604,105500,22584170,11410,11410,11410,11410,0
|
|
20240604,105400,22584170,11410,11410,11410,11410,0
|
|
20240604,105300,22584170,11410,11410,11410,11410,15
|
|
20240604,105200,22413020,11390,11390,11390,11390,0
|
|
20240604,105100,22413020,11390,11390,11390,11390,2
|
|
20240604,105000,22390240,11410,11390,11410,11390,35
|
|
20240604,104900,21990930,11410,11390,11410,11390,10
|
|
20240604,104800,21876850,11410,11410,11410,11410,0
|
|
20240604,104700,21876850,11410,11410,11410,11410,10
|
|
20240604,104600,21762750,11400,11400,11400,11400,0
|
|
20240604,104500,21762750,11400,11400,11400,11400,0
|
|
20240604,104400,21762750,11400,11400,11400,11400,0
|
|
20240604,104300,21762750,11400,11400,11400,11400,0
|
|
20240604,104200,21762750,11400,11400,11400,11400,0
|
|
20240604,104100,21762750,11400,11400,11400,11400,0
|
|
20240604,104000,21762750,11400,11400,11400,11400,0
|
|
20240604,103900,21762750,11400,11400,11400,11400,10
|
|
20240604,103800,21648750,11340,11340,11340,11340,0
|
|
20240604,103700,21648750,11340,11400,11400,11340,540
|
|
20240604,103600,15506380,11440,11440,11440,11440,0
|
|
20240604,103500,15506380,11440,11440,11440,11440,0
|
|
20240604,103400,15506380,11440,11440,11440,11440,0
|
|
20240604,103300,15506380,11440,11440,11440,11440,0
|
|
20240604,103200,15506380,11440,11440,11440,11440,0
|
|
20240604,103100,15506380,11440,11440,11440,11440,0
|
|
20240604,103000,15506380,11440,11430,11440,11430,202
|
|
20240604,102900,13195530,11430,11430,11430,11430,0
|
|
20240604,102800,13195530,11430,11430,11430,11430,0
|
|
20240604,102700,13195530,11430,11430,11430,11430,0
|
|
20240604,102600,13195530,11430,11430,11430,11430,0
|
|
20240604,102500,13195530,11430,11430,11430,11430,0
|
|
20240604,102400,13195530,11430,11430,11430,11430,0
|
|
20240604,102300,13195530,11430,11430,11430,11430,50
|
|
20240604,102200,12624030,11430,11430,11430,11430,1
|
|
20240604,102100,12612600,11440,11440,11440,11440,0
|
|
20240604,102000,12612600,11440,11440,11440,11440,0
|
|
20240604,101900,12612600,11440,11440,11440,11440,0
|
|
20240604,101800,12612600,11440,11440,11440,11440,0
|
|
20240604,101700,12612600,11440,11440,11440,11440,0
|
|
20240604,101600,12612600,11440,11440,11440,11440,0
|
|
20240604,101500,12612600,11440,11440,11440,11440,0
|
|
20240604,101400,12612600,11440,11440,11440,11440,0
|
|
20240604,101300,12612600,11440,11440,11440,11440,0
|
|
20240604,101200,12612600,11440,11440,11440,11440,0
|
|
20240604,101100,12612600,11440,11440,11440,11440,0
|
|
20240604,101000,12612600,11440,11440,11440,11440,0
|
|
20240604,100900,12612600,11440,11440,11440,11440,0
|
|
20240604,100800,12612600,11440,11440,11440,11440,0
|
|
20240604,100700,12612600,11440,11440,11440,11440,0
|
|
20240604,100600,12612600,11440,11440,11440,11440,0
|
|
20240604,100500,12612600,11440,11440,11440,11440,0
|
|
20240604,100400,12612600,11440,11430,11440,11430,67
|
|
20240604,100300,11846140,11440,11440,11440,11440,0
|
|
20240604,100200,11846140,11440,11440,11440,11440,0
|
|
20240604,100100,11846140,11440,11440,11440,11440,0
|
|
20240604,100000,11846140,11440,11440,11440,11440,0
|
|
20240604,095900,11846140,11440,11430,11440,11430,7
|
|
20240604,095800,11766090,11430,11430,11430,11430,1
|
|
20240604,095700,11754660,11440,11440,11440,11430,15
|
|
20240604,095600,11583080,11400,11400,11400,11400,0
|
|
20240604,095500,11583080,11400,11400,11400,11400,0
|
|
20240604,095400,11583080,11400,11440,11440,11400,359
|
|
20240604,095300,7483760,11440,11440,11440,11440,3
|
|
20240604,095200,7449440,11430,11430,11430,11430,0
|
|
20240604,095100,7449440,11430,11430,11430,11430,0
|
|
20240604,095000,7449440,11430,11430,11430,11430,0
|
|
20240604,094900,7449440,11430,11430,11430,11430,0
|
|
20240604,094800,7449440,11430,11430,11430,11430,0
|
|
20240604,094700,7449440,11430,11430,11430,11430,0
|
|
20240604,094600,7449440,11430,11430,11430,11430,0
|
|
20240604,094500,7449440,11430,11430,11430,11430,0
|
|
20240604,094400,7449440,11430,11430,11430,11430,0
|
|
20240604,094300,7449440,11430,11430,11430,11430,0
|
|
20240604,094200,7449440,11430,11430,11430,11430,0
|
|
20240604,094100,7449440,11430,11430,11430,11430,0
|
|
20240604,094000,7449440,11430,11430,11430,11430,1
|
|
20240604,093900,7438010,11440,11440,11440,11440,56
|
|
20240604,093800,6797370,11430,11430,11430,11430,0
|
|
20240604,093700,6797370,11430,11430,11430,11430,56
|
|
20240604,093600,6157290,11450,11450,11450,11450,1
|
|
20240604,093500,6145840,11450,11450,11450,11450,0
|
|
20240604,093400,6145840,11450,11450,11450,11450,1
|
|
20240604,093300,6134390,11450,11450,11450,11450,0
|
|
20240604,093200,6134390,11450,11450,11450,11450,0
|
|
20240604,093100,6134390,11450,11450,11450,11450,0
|
|
20240604,093000,6134390,11450,11450,11450,11450,8
|
|
20240604,092900,6042790,11470,11470,11470,11470,0
|
|
20240604,092800,6042790,11470,11470,11470,11470,0
|
|
20240604,092700,6042790,11470,11470,11470,11470,0
|
|
20240604,092600,6042790,11470,11470,11470,11470,0
|
|
20240604,092500,6042790,11470,11470,11470,11470,0
|
|
20240604,092400,6042790,11470,11460,11470,11460,7
|
|
20240604,092300,5962520,11430,11430,11430,11430,0
|
|
20240604,092200,5962520,11430,11430,11430,11430,0
|
|
20240604,092100,5962520,11430,11430,11430,11430,0
|
|
20240604,092000,5962520,11430,11430,11430,11430,0
|
|
20240604,091900,5962520,11430,11430,11430,11430,0
|
|
20240604,091800,5962520,11430,11430,11430,11430,0
|
|
20240604,091700,5962520,11430,11430,11430,11430,5
|
|
20240604,091600,5905370,11460,11460,11460,11460,0
|
|
20240604,091500,5905370,11460,11460,11460,11460,0
|
|
20240604,091400,5905370,11460,11460,11460,11460,199
|
|
20240604,091300,3624830,11460,11460,11460,11460,101
|
|
20240604,091200,2467370,11450,11450,11450,11450,0
|
|
20240604,091100,2467370,11450,11450,11450,11450,0
|
|
20240604,091000,2467370,11450,11480,11480,11450,37
|
|
20240604,090900,2043540,11480,11480,11480,11480,0
|
|
20240604,090800,2043540,11480,11480,11480,11480,0
|
|
20240604,090700,2043540,11480,11480,11480,11480,1
|
|
20240604,090600,2032060,11480,11450,11480,11450,107
|
|
20240604,090500,804300,11490,11490,11490,11490,0
|
|
20240604,090400,804300,11490,11490,11490,11490,20
|
|
20240604,090300,574500,11490,11490,11490,11490,0
|
|
20240604,090200,574500,11490,11490,11490,11490,1
|
|
20240604,090100,563010,11490,11490,11490,11490,30
|
|
20240604,090000,218310,11490,11490,11490,11490,19
|