592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,184900,55404930,15180,15180,15180,15180,33
|
|
20240508,184800,55404930,15180,15180,15180,15180,0
|
|
20240508,184700,55404930,15180,15180,15180,15180,0
|
|
20240508,184600,55404930,15180,15180,15180,15180,0
|
|
20240508,184500,55404930,15180,15180,15180,15180,0
|
|
20240508,184400,55404930,15180,15180,15180,15180,0
|
|
20240508,184300,55404930,15180,15180,15180,15180,0
|
|
20240508,184200,55404930,15180,15180,15180,15180,0
|
|
20240508,184100,55404930,15180,15180,15180,15180,0
|
|
20240508,184000,55404930,15180,15180,15180,15180,0
|
|
20240508,183900,55404930,15180,15180,15180,15180,0
|
|
20240508,183800,55404930,15180,15180,15180,15180,0
|
|
20240508,183700,55404930,15180,15180,15180,15180,0
|
|
20240508,183600,55404930,15180,15180,15180,15180,0
|
|
20240508,183500,55404930,15180,15180,15180,15180,0
|
|
20240508,183400,55404930,15180,15180,15180,15180,0
|
|
20240508,183300,55404930,15180,15180,15180,15180,0
|
|
20240508,183200,55404930,15180,15180,15180,15180,0
|
|
20240508,183100,55404930,15180,15180,15180,15180,0
|
|
20240508,183000,55404930,15180,15180,15180,15180,0
|
|
20240508,182900,55404930,15180,15180,15180,15180,0
|
|
20240508,182800,55404930,15180,15180,15180,15180,0
|
|
20240508,182700,55404930,15180,15180,15180,15180,0
|
|
20240508,182600,55404930,15180,15180,15180,15180,0
|
|
20240508,182500,55404930,15180,15180,15180,15180,0
|
|
20240508,182400,55404930,15180,15180,15180,15180,0
|
|
20240508,182300,55404930,15180,15180,15180,15180,0
|
|
20240508,182200,55404930,15180,15180,15180,15180,0
|
|
20240508,182100,55404930,15180,15180,15180,15180,0
|
|
20240508,182000,55404930,15180,15180,15180,15180,0
|
|
20240508,181900,55404930,15180,15180,15180,15180,33
|
|
20240508,181800,55404930,15180,15180,15180,15180,0
|
|
20240508,181700,55404930,15180,15180,15180,15180,0
|
|
20240508,181600,55404930,15180,15180,15180,15180,0
|
|
20240508,181500,55404930,15180,15180,15180,15180,0
|
|
20240508,181400,55404930,15180,15180,15180,15180,0
|
|
20240508,181300,55404930,15180,15180,15180,15180,0
|
|
20240508,181200,55404930,15180,15180,15180,15180,0
|
|
20240508,181100,55404930,15180,15180,15180,15180,0
|
|
20240508,181000,55404930,15180,15180,15180,15180,0
|
|
20240508,180900,55404930,15180,15180,15180,15180,0
|
|
20240508,180800,55404930,15180,15180,15180,15180,0
|
|
20240508,180700,55404930,15180,15180,15180,15180,0
|
|
20240508,180600,55404930,15180,15180,15180,15180,0
|
|
20240508,180500,55404930,15180,15180,15180,15180,0
|
|
20240508,180400,55404930,15180,15180,15180,15180,0
|
|
20240508,180300,55404930,15180,15180,15180,15180,0
|
|
20240508,180200,55404930,15180,15180,15180,15180,0
|
|
20240508,180100,55404930,15180,15180,15180,15180,0
|
|
20240508,180000,55404930,15180,15180,15180,15180,0
|
|
20240508,175900,55404930,15180,15180,15180,15180,0
|
|
20240508,175800,55404930,15180,15180,15180,15180,0
|
|
20240508,175700,55404930,15180,15180,15180,15180,0
|
|
20240508,175600,55404930,15180,15180,15180,15180,0
|
|
20240508,175500,55404930,15180,15180,15180,15180,0
|
|
20240508,175400,55404930,15180,15180,15180,15180,0
|
|
20240508,175300,55404930,15180,15180,15180,15180,0
|
|
20240508,175200,55404930,15180,15180,15180,15180,0
|
|
20240508,175100,55404930,15180,15180,15180,15180,0
|
|
20240508,175000,55404930,15180,15180,15180,15180,0
|
|
20240508,174900,55404930,15180,15180,15180,15180,33
|
|
20240508,174800,55404930,15180,15180,15180,15180,0
|
|
20240508,174700,55404930,15180,15180,15180,15180,0
|
|
20240508,174600,55404930,15180,15180,15180,15180,0
|
|
20240508,174500,55404930,15180,15180,15180,15180,0
|
|
20240508,174400,55404930,15180,15180,15180,15180,0
|
|
20240508,174300,55404930,15180,15180,15180,15180,0
|
|
20240508,174200,55404930,15180,15180,15180,15180,0
|
|
20240508,174100,55404930,15180,15180,15180,15180,0
|
|
20240508,174000,55404930,15180,15180,15180,15180,0
|
|
20240508,173900,55404930,15180,15180,15180,15180,0
|
|
20240508,173800,55404930,15180,15180,15180,15180,0
|
|
20240508,173700,55404930,15180,15180,15180,15180,0
|
|
20240508,173600,55404930,15180,15180,15180,15180,0
|
|
20240508,173500,55404930,15180,15180,15180,15180,0
|
|
20240508,173400,55404930,15180,15180,15180,15180,0
|
|
20240508,173300,55404930,15180,15180,15180,15180,0
|
|
20240508,173200,55404930,15180,15180,15180,15180,0
|
|
20240508,173100,55404930,15180,15180,15180,15180,0
|
|
20240508,173000,55404930,15180,15180,15180,15180,0
|
|
20240508,172900,55404930,15180,15180,15180,15180,0
|
|
20240508,172800,55404930,15180,15180,15180,15180,0
|
|
20240508,172700,55404930,15180,15180,15180,15180,0
|
|
20240508,172600,55404930,15180,15180,15180,15180,0
|
|
20240508,172500,55404930,15180,15180,15180,15180,0
|
|
20240508,172400,55404930,15180,15180,15180,15180,0
|
|
20240508,172300,55404930,15180,15180,15180,15180,0
|
|
20240508,172200,55404930,15180,15180,15180,15180,0
|
|
20240508,172100,55404930,15180,15180,15180,15180,0
|
|
20240508,172000,55404930,15180,15180,15180,15180,0
|
|
20240508,171900,55404930,15180,15180,15180,15180,33
|
|
20240508,171800,55404930,15180,15180,15180,15180,0
|
|
20240508,171700,55404930,15180,15180,15180,15180,0
|
|
20240508,171600,55404930,15180,15180,15180,15180,0
|
|
20240508,171500,55404930,15180,15180,15180,15180,0
|
|
20240508,171400,55404930,15180,15180,15180,15180,0
|
|
20240508,171300,55404930,15180,15180,15180,15180,0
|
|
20240508,171200,55404930,15180,15180,15180,15180,0
|
|
20240508,171100,55404930,15180,15180,15180,15180,0
|
|
20240508,171000,55404930,15180,15180,15180,15180,0
|
|
20240508,170900,55404930,15180,15180,15180,15180,0
|
|
20240508,170800,55404930,15180,15180,15180,15180,0
|
|
20240508,170700,55404930,15180,15180,15180,15180,0
|
|
20240508,170600,55404930,15180,15180,15180,15180,0
|
|
20240508,170500,55404930,15180,15180,15180,15180,0
|
|
20240508,170400,55404930,15180,15180,15180,15180,0
|
|
20240508,170300,55404930,15180,15180,15180,15180,0
|
|
20240508,170200,55404930,15180,15180,15180,15180,0
|
|
20240508,170100,55404930,15180,15180,15180,15180,0
|
|
20240508,170000,55404930,15180,15180,15180,15180,0
|
|
20240508,165900,55404930,15180,15180,15180,15180,0
|
|
20240508,165800,55404930,15180,15180,15180,15180,0
|
|
20240508,165700,55404930,15180,15180,15180,15180,0
|
|
20240508,165600,55404930,15180,15180,15180,15180,0
|
|
20240508,165500,55404930,15180,15180,15180,15180,0
|
|
20240508,165400,55404930,15180,15180,15180,15180,0
|
|
20240508,165300,55404930,15180,15180,15180,15180,0
|
|
20240508,165200,55404930,15180,15180,15180,15180,0
|
|
20240508,165100,55404930,15180,15180,15180,15180,0
|
|
20240508,165000,55404930,15180,15180,15180,15180,0
|
|
20240508,164900,55404930,15180,15180,15180,15180,33
|
|
20240508,164800,55404930,15180,15180,15180,15180,0
|
|
20240508,164700,55404930,15180,15180,15180,15180,0
|
|
20240508,164600,55404930,15180,15180,15180,15180,0
|
|
20240508,164500,55404930,15180,15180,15180,15180,0
|
|
20240508,164400,55404930,15180,15180,15180,15180,0
|
|
20240508,164300,55404930,15180,15180,15180,15180,0
|
|
20240508,164200,55404930,15180,15180,15180,15180,0
|
|
20240508,164100,55404930,15180,15180,15180,15180,0
|
|
20240508,164000,55404930,15180,15180,15180,15180,0
|
|
20240508,163900,55404930,15180,15180,15180,15180,0
|
|
20240508,163800,55404930,15180,15180,15180,15180,0
|
|
20240508,163700,55404930,15180,15180,15180,15180,0
|
|
20240508,163600,55404930,15180,15180,15180,15180,0
|
|
20240508,163500,55404930,15180,15180,15180,15180,0
|
|
20240508,163400,55404930,15180,15180,15180,15180,0
|
|
20240508,163300,55404930,15180,15180,15180,15180,0
|
|
20240508,163200,55404930,15180,15180,15180,15180,0
|
|
20240508,163100,55404930,15180,15180,15180,15180,0
|
|
20240508,163000,55404930,15180,15180,15180,15180,0
|
|
20240508,162900,55404930,15180,15180,15180,15180,0
|
|
20240508,162800,55404930,15180,15180,15180,15180,0
|
|
20240508,162700,55404930,15180,15180,15180,15180,0
|
|
20240508,162600,55404930,15180,15180,15180,15180,0
|
|
20240508,162500,55404930,15180,15180,15180,15180,0
|
|
20240508,162400,55404930,15180,15180,15180,15180,0
|
|
20240508,162300,55404930,15180,15180,15180,15180,0
|
|
20240508,162200,55404930,15180,15180,15180,15180,0
|
|
20240508,162100,55404930,15180,15180,15180,15180,0
|
|
20240508,162000,55404930,15180,15180,15180,15180,0
|
|
20240508,161900,55404930,15180,15180,15180,15180,33
|
|
20240508,161800,55404930,15180,15180,15180,15180,0
|
|
20240508,161700,55404930,15180,15180,15180,15180,0
|
|
20240508,161600,55404930,15180,15180,15180,15180,0
|
|
20240508,161500,55404930,15180,15180,15180,15180,0
|
|
20240508,161400,55404930,15180,15180,15180,15180,0
|
|
20240508,161300,55404930,15180,15180,15180,15180,0
|
|
20240508,161200,55404930,15180,15180,15180,15180,0
|
|
20240508,161100,55404930,15180,15180,15180,15180,0
|
|
20240508,161000,55404930,15180,15180,15180,15180,0
|
|
20240508,160900,55404930,15180,15180,15180,15180,0
|
|
20240508,160800,55404930,15180,15180,15180,15180,0
|
|
20240508,160700,55404930,15180,15180,15180,15180,0
|
|
20240508,160600,55404930,15180,15180,15180,15180,0
|
|
20240508,160500,55404930,15180,15180,15180,15180,0
|
|
20240508,160400,55404930,15180,15180,15180,15180,0
|
|
20240508,160300,55404930,15180,15180,15180,15180,0
|
|
20240508,160200,55404930,15180,15180,15180,15180,0
|
|
20240508,160100,55404930,15180,15180,15180,15180,0
|
|
20240508,160000,55404930,15180,15180,15180,15180,0
|
|
20240508,155900,55404930,15180,15180,15180,15180,0
|
|
20240508,155800,55404930,15180,15180,15180,15180,0
|
|
20240508,155700,55404930,15180,15180,15180,15180,0
|
|
20240508,155600,55404930,15180,15180,15180,15180,0
|
|
20240508,155500,55404930,15180,15180,15180,15180,0
|
|
20240508,155400,55404930,15180,15180,15180,15180,0
|
|
20240508,155300,55404930,15180,15180,15180,15180,0
|
|
20240508,155200,55404930,15180,15180,15180,15180,0
|
|
20240508,155100,55404930,15180,15180,15180,15180,0
|
|
20240508,155000,55404930,15180,15180,15180,15180,0
|
|
20240508,154900,55404930,15180,15180,15180,15180,33
|
|
20240508,154800,55404930,15180,15180,15180,15180,0
|
|
20240508,154700,55404930,15180,15180,15180,15180,0
|
|
20240508,154600,55404930,15180,15180,15180,15180,0
|
|
20240508,154500,55404930,15180,15180,15180,15180,0
|
|
20240508,154400,55404930,15180,15180,15180,15180,0
|
|
20240508,154300,55404930,15180,15180,15180,15180,0
|
|
20240508,154200,55404930,15180,15180,15180,15180,0
|
|
20240508,154100,55404930,15180,15180,15180,15180,0
|
|
20240508,154000,55404930,15180,15180,15180,15180,0
|
|
20240508,153900,55404930,15180,15180,15180,15180,0
|
|
20240508,153800,55404930,15180,15180,15180,15180,0
|
|
20240508,153700,55404930,15180,15180,15180,15180,0
|
|
20240508,153600,55404930,15180,15180,15180,15180,0
|
|
20240508,153500,55404930,15180,15180,15180,15180,0
|
|
20240508,153400,55404930,15180,15180,15180,15180,0
|
|
20240508,153300,55404930,15180,15180,15180,15180,0
|
|
20240508,153200,55404930,15180,15180,15180,15180,0
|
|
20240508,153100,55404930,15180,15180,15180,15180,0
|
|
20240508,153000,55404930,15180,15180,15180,15180,33
|
|
20240508,152900,54903990,15180,15180,15180,15180,0
|
|
20240508,152800,54903990,15180,15180,15180,15180,0
|
|
20240508,152700,54903990,15180,15180,15180,15180,0
|
|
20240508,152600,54903990,15180,15180,15180,15180,0
|
|
20240508,152500,54903990,15180,15180,15180,15180,0
|
|
20240508,152400,54903990,15180,15180,15180,15180,0
|
|
20240508,152300,54903990,15180,15180,15180,15180,0
|
|
20240508,152200,54903990,15180,15180,15180,15180,0
|
|
20240508,152100,54903990,15180,15180,15180,15180,0
|
|
20240508,152000,54903990,15180,15180,15180,15180,0
|
|
20240508,151900,54903990,15180,15180,15180,15180,0
|
|
20240508,151800,54903990,15180,15180,15180,15180,2
|
|
20240508,151700,54873630,15180,15180,15180,15180,36
|
|
20240508,151600,54327150,15180,15180,15180,15180,5
|
|
20240508,151500,54251250,15180,15120,15180,15120,3
|
|
20240508,151400,54205770,15180,15180,15180,15180,3
|
|
20240508,151300,54160230,15180,15180,15180,15180,4
|
|
20240508,151200,54099510,15180,15180,15180,15180,3
|
|
20240508,151100,54053970,15180,15180,15180,15180,3
|
|
20240508,151000,54008430,15180,15180,15180,15180,3
|
|
20240508,150900,53962890,15180,15180,15180,15180,20
|
|
20240508,150800,53659290,15180,15180,15180,15180,3
|
|
20240508,150700,53613750,15180,15180,15180,15180,3
|
|
20240508,150600,53568210,15180,15180,15180,15180,3
|
|
20240508,150500,53522670,15180,15180,15180,15180,4
|
|
20240508,150400,53461950,15120,15120,15120,15120,0
|
|
20240508,150300,53461950,15120,15120,15120,15120,0
|
|
20240508,150200,53461950,15120,15120,15120,15120,0
|
|
20240508,150100,53461950,15120,15120,15120,15120,0
|
|
20240508,150000,53461950,15120,15120,15120,15120,1
|
|
20240508,145900,53446830,15120,15120,15120,15120,0
|
|
20240508,145800,53446830,15120,15120,15120,15120,0
|
|
20240508,145700,53446830,15120,15120,15120,15120,0
|
|
20240508,145600,53446830,15120,15120,15120,15120,0
|
|
20240508,145500,53446830,15120,15120,15120,15120,0
|
|
20240508,145400,53446830,15120,15120,15120,15120,0
|
|
20240508,145300,53446830,15120,15120,15120,15120,0
|
|
20240508,145200,53446830,15120,15120,15120,15120,0
|
|
20240508,145100,53446830,15120,15130,15130,15120,100
|
|
20240508,145000,51933860,15180,15180,15180,15180,0
|
|
20240508,144900,51933860,15180,15180,15180,15180,0
|
|
20240508,144800,51933860,15180,15180,15180,15180,0
|
|
20240508,144700,51933860,15180,15180,15180,15180,0
|
|
20240508,144600,51933860,15180,15180,15180,15180,0
|
|
20240508,144500,51933860,15180,15180,15180,15180,0
|
|
20240508,144400,51933860,15180,15180,15180,15180,0
|
|
20240508,144300,51933860,15180,15180,15180,15180,0
|
|
20240508,144200,51933860,15180,15180,15180,15180,0
|
|
20240508,144100,51933860,15180,15180,15180,15180,1
|
|
20240508,144000,51918680,15120,15120,15120,15120,0
|
|
20240508,143900,51918680,15120,15120,15120,15120,0
|
|
20240508,143800,51918680,15120,15120,15120,15120,0
|
|
20240508,143700,51918680,15120,15120,15120,15120,0
|
|
20240508,143600,51918680,15120,15120,15120,15120,0
|
|
20240508,143500,51918680,15120,15120,15120,15120,0
|
|
20240508,143400,51918680,15120,15120,15120,15120,0
|
|
20240508,143300,51918680,15120,15120,15120,15120,0
|
|
20240508,143200,51918680,15120,15120,15120,15120,0
|
|
20240508,143100,51918680,15120,15120,15120,15120,0
|
|
20240508,143000,51918680,15120,15120,15120,15120,0
|
|
20240508,142900,51918680,15120,15120,15120,15120,0
|
|
20240508,142800,51918680,15120,15120,15120,15120,0
|
|
20240508,142700,51918680,15120,15120,15120,15120,69
|
|
20240508,142600,50875400,15180,15180,15180,15180,23
|
|
20240508,142500,50526260,15190,15180,15190,15180,72
|
|
20240508,142400,49432610,15180,15180,15180,15180,0
|
|
20240508,142300,49432610,15180,15180,15180,15180,0
|
|
20240508,142200,49432610,15180,15180,15180,15180,0
|
|
20240508,142100,49432610,15180,15180,15180,15180,1
|
|
20240508,142000,49417430,15120,15120,15120,15120,0
|
|
20240508,141900,49417430,15120,15120,15120,15120,0
|
|
20240508,141800,49417430,15120,15120,15120,15120,0
|
|
20240508,141700,49417430,15120,15120,15120,15120,2
|
|
20240508,141600,49387190,15120,15120,15120,15120,0
|
|
20240508,141500,49387190,15120,15120,15120,15120,0
|
|
20240508,141400,49387190,15120,15120,15120,15120,0
|
|
20240508,141300,49387190,15120,15120,15120,15120,0
|
|
20240508,141200,49387190,15120,15120,15120,15120,0
|
|
20240508,141100,49387190,15120,15120,15120,15120,0
|
|
20240508,141000,49387190,15120,15120,15120,15120,0
|
|
20240508,140900,49387190,15120,15120,15120,15120,0
|
|
20240508,140800,49387190,15120,15120,15120,15120,0
|
|
20240508,140700,49387190,15120,15120,15120,15120,0
|
|
20240508,140600,49387190,15120,15120,15120,15120,0
|
|
20240508,140500,49387190,15120,15120,15120,15120,0
|
|
20240508,140400,49387190,15120,15120,15120,15120,0
|
|
20240508,140300,49387190,15120,15120,15120,15120,0
|
|
20240508,140200,49387190,15120,15120,15120,15120,0
|
|
20240508,140100,49387190,15120,15120,15120,15120,0
|
|
20240508,140000,49387190,15120,15120,15120,15120,0
|
|
20240508,135900,49387190,15120,15120,15120,15120,0
|
|
20240508,135800,49387190,15120,15120,15120,15120,0
|
|
20240508,135700,49387190,15120,15120,15120,15120,0
|
|
20240508,135600,49387190,15120,15120,15120,15120,0
|
|
20240508,135500,49387190,15120,15120,15120,15120,0
|
|
20240508,135400,49387190,15120,15120,15120,15120,0
|
|
20240508,135300,49387190,15120,15120,15120,15120,0
|
|
20240508,135200,49387190,15120,15120,15120,15120,0
|
|
20240508,135100,49387190,15120,15120,15120,15120,0
|
|
20240508,135000,49387190,15120,15120,15120,15120,2
|
|
20240508,134900,49356950,15120,15120,15120,15120,0
|
|
20240508,134800,49356950,15120,15120,15120,15120,1
|
|
20240508,134700,49341830,15130,15170,15170,15130,190
|
|
20240508,134600,46463930,15180,15180,15180,15180,0
|
|
20240508,134500,46463930,15180,15180,15180,15180,0
|
|
20240508,134400,46463930,15180,15180,15180,15180,0
|
|
20240508,134300,46463930,15180,15180,15180,15180,0
|
|
20240508,134200,46463930,15180,15180,15180,15180,0
|
|
20240508,134100,46463930,15180,15180,15180,15180,10
|
|
20240508,134000,46312130,15180,15180,15180,15180,0
|
|
20240508,133900,46312130,15180,15180,15180,15180,0
|
|
20240508,133800,46312130,15180,15180,15180,15180,0
|
|
20240508,133700,46312130,15180,15180,15180,15180,0
|
|
20240508,133600,46312130,15180,15180,15180,15180,0
|
|
20240508,133500,46312130,15180,15180,15180,15180,0
|
|
20240508,133400,46312130,15180,15180,15180,15180,0
|
|
20240508,133300,46312130,15180,15180,15180,15180,0
|
|
20240508,133200,46312130,15180,15180,15180,15180,0
|
|
20240508,133100,46312130,15180,15180,15180,15180,0
|
|
20240508,133000,46312130,15180,15180,15180,15180,0
|
|
20240508,132900,46312130,15180,15180,15180,15180,0
|
|
20240508,132800,46312130,15180,15180,15180,15180,0
|
|
20240508,132700,46312130,15180,15180,15180,15180,0
|
|
20240508,132600,46312130,15180,15180,15180,15180,10
|
|
20240508,132500,46160330,15170,15170,15170,15170,0
|
|
20240508,132400,46160330,15170,15170,15170,15170,0
|
|
20240508,132300,46160330,15170,15170,15170,15170,0
|
|
20240508,132200,46160330,15170,15170,15170,15170,0
|
|
20240508,132100,46160330,15170,15170,15170,15170,5
|
|
20240508,132000,46084480,15170,15170,15170,15170,0
|
|
20240508,131900,46084480,15170,15170,15170,15170,0
|
|
20240508,131800,46084480,15170,15170,15170,15170,0
|
|
20240508,131700,46084480,15170,15170,15170,15170,81
|
|
20240508,131600,44855710,15170,15170,15170,15170,3
|
|
20240508,131500,44810200,15170,15170,15170,15170,0
|
|
20240508,131400,44810200,15170,15170,15170,15170,0
|
|
20240508,131300,44810200,15170,15130,15170,15130,319
|
|
20240508,131200,39979270,15140,15140,15140,15140,0
|
|
20240508,131100,39979270,15140,15140,15140,15140,0
|
|
20240508,131000,39979270,15140,15140,15140,15140,0
|
|
20240508,130900,39979270,15140,15140,15140,15140,0
|
|
20240508,130800,39979270,15140,15140,15140,15140,0
|
|
20240508,130700,39979270,15140,15140,15140,15140,0
|
|
20240508,130600,39979270,15140,15130,15140,15130,51
|
|
20240508,130500,39207580,15100,15100,15100,15100,0
|
|
20240508,130400,39207580,15100,15100,15100,15100,45
|
|
20240508,130300,38528080,15130,15130,15130,15130,2
|
|
20240508,130200,38497820,15100,15100,15100,15100,0
|
|
20240508,130100,38497820,15100,15100,15100,15100,0
|
|
20240508,130000,38497820,15100,15100,15100,15100,0
|
|
20240508,125900,38497820,15100,15100,15100,15100,0
|
|
20240508,125800,38497820,15100,15100,15100,15100,0
|
|
20240508,125700,38497820,15100,15100,15100,15100,0
|
|
20240508,125600,38497820,15100,15100,15100,15100,0
|
|
20240508,125500,38497820,15100,15100,15100,15100,0
|
|
20240508,125400,38497820,15100,15100,15100,15100,0
|
|
20240508,125300,38497820,15100,15100,15100,15100,0
|
|
20240508,125200,38497820,15100,15100,15100,15100,0
|
|
20240508,125100,38497820,15100,15100,15100,15100,0
|
|
20240508,125000,38497820,15100,15100,15100,15100,0
|
|
20240508,124900,38497820,15100,15100,15100,15100,0
|
|
20240508,124800,38497820,15100,15100,15100,15100,0
|
|
20240508,124700,38497820,15100,15100,15100,15100,0
|
|
20240508,124600,38497820,15100,15100,15100,15100,0
|
|
20240508,124500,38497820,15100,15100,15100,15100,0
|
|
20240508,124400,38497820,15100,15100,15100,15100,0
|
|
20240508,124300,38497820,15100,15100,15100,15100,0
|
|
20240508,124200,38497820,15100,15100,15100,15100,0
|
|
20240508,124100,38497820,15100,15100,15100,15100,0
|
|
20240508,124000,38497820,15100,15100,15100,15100,10
|
|
20240508,123900,38346820,15100,15100,15100,15100,0
|
|
20240508,123800,38346820,15100,15100,15100,15100,0
|
|
20240508,123700,38346820,15100,15100,15100,15100,0
|
|
20240508,123600,38346820,15100,15100,15100,15100,0
|
|
20240508,123500,38346820,15100,15100,15100,15100,0
|
|
20240508,123400,38346820,15100,15100,15100,15100,0
|
|
20240508,123300,38346820,15100,15100,15100,15100,0
|
|
20240508,123200,38346820,15100,15100,15100,15100,0
|
|
20240508,123100,38346820,15100,15100,15100,15100,0
|
|
20240508,123000,38346820,15100,15100,15100,15100,0
|
|
20240508,122900,38346820,15100,15100,15100,15100,0
|
|
20240508,122800,38346820,15100,15100,15100,15100,10
|
|
20240508,122700,38195820,15120,15120,15120,15120,0
|
|
20240508,122600,38195820,15120,15120,15120,15120,0
|
|
20240508,122500,38195820,15120,15120,15120,15120,0
|
|
20240508,122400,38195820,15120,15120,15120,15120,0
|
|
20240508,122300,38195820,15120,15120,15120,15120,3
|
|
20240508,122200,38150460,15100,15100,15100,15100,0
|
|
20240508,122100,38150460,15100,15100,15100,15100,0
|
|
20240508,122000,38150460,15100,15100,15100,15100,0
|
|
20240508,121900,38150460,15100,15100,15100,15100,0
|
|
20240508,121800,38150460,15100,15100,15100,15100,0
|
|
20240508,121700,38150460,15100,15100,15100,15100,0
|
|
20240508,121600,38150460,15100,15100,15100,15100,0
|
|
20240508,121500,38150460,15100,15110,15110,15100,55
|
|
20240508,121400,37319860,15130,15130,15130,15130,0
|
|
20240508,121300,37319860,15130,15130,15130,15130,0
|
|
20240508,121200,37319860,15130,15130,15130,15130,0
|
|
20240508,121100,37319860,15130,15130,15130,15130,0
|
|
20240508,121000,37319860,15130,15130,15130,15130,0
|
|
20240508,120900,37319860,15130,15130,15130,15130,0
|
|
20240508,120800,37319860,15130,15130,15130,15130,0
|
|
20240508,120700,37319860,15130,15130,15130,15130,0
|
|
20240508,120600,37319860,15130,15130,15130,15130,0
|
|
20240508,120500,37319860,15130,15130,15130,15130,0
|
|
20240508,120400,37319860,15130,15130,15130,15130,0
|
|
20240508,120300,37319860,15130,15130,15130,15130,0
|
|
20240508,120200,37319860,15130,15130,15130,15130,0
|
|
20240508,120100,37319860,15130,15130,15130,15130,0
|
|
20240508,120000,37319860,15130,15130,15130,15130,2
|
|
20240508,115900,37289600,15110,15110,15110,15110,0
|
|
20240508,115800,37289600,15110,15110,15110,15110,0
|
|
20240508,115700,37289600,15110,15110,15110,15110,0
|
|
20240508,115600,37289600,15110,15110,15110,15110,0
|
|
20240508,115500,37289600,15110,15110,15110,15110,4
|
|
20240508,115400,37229160,15120,15120,15120,15120,0
|
|
20240508,115300,37229160,15120,15120,15120,15120,0
|
|
20240508,115200,37229160,15120,15120,15120,15120,9
|
|
20240508,115100,37093080,15120,15120,15120,15120,0
|
|
20240508,115000,37093080,15120,15120,15120,15120,0
|
|
20240508,114900,37093080,15120,15120,15120,15120,1
|
|
20240508,114800,37077960,15120,15120,15120,15120,11
|
|
20240508,114700,36911640,15110,15110,15110,15110,0
|
|
20240508,114600,36911640,15110,15110,15110,15110,0
|
|
20240508,114500,36911640,15110,15110,15110,15110,0
|
|
20240508,114400,36911640,15110,15110,15110,15110,0
|
|
20240508,114300,36911640,15110,15110,15110,15110,0
|
|
20240508,114200,36911640,15110,15110,15110,15110,0
|
|
20240508,114100,36911640,15110,15110,15110,15110,0
|
|
20240508,114000,36911640,15110,15110,15110,15110,0
|
|
20240508,113900,36911640,15110,15110,15110,15110,2
|
|
20240508,113800,36881420,15140,15140,15140,15140,0
|
|
20240508,113700,36881420,15140,15140,15140,15140,0
|
|
20240508,113600,36881420,15140,15140,15140,15140,0
|
|
20240508,113500,36881420,15140,15140,15140,15140,0
|
|
20240508,113400,36881420,15140,15140,15140,15140,0
|
|
20240508,113300,36881420,15140,15140,15140,15140,0
|
|
20240508,113200,36881420,15140,15140,15140,15140,0
|
|
20240508,113100,36881420,15140,15140,15140,15140,1
|
|
20240508,113000,36866280,15140,15140,15140,15140,0
|
|
20240508,112900,36866280,15140,15140,15140,15140,0
|
|
20240508,112800,36866280,15140,15140,15140,15140,0
|
|
20240508,112700,36866280,15140,15140,15140,15140,0
|
|
20240508,112600,36866280,15140,15140,15140,15140,0
|
|
20240508,112500,36866280,15140,15140,15140,15140,0
|
|
20240508,112400,36866280,15140,15140,15140,15140,30
|
|
20240508,112300,36412080,15110,15110,15110,15110,0
|
|
20240508,112200,36412080,15110,15110,15110,15110,0
|
|
20240508,112100,36412080,15110,15110,15110,15110,0
|
|
20240508,112000,36412080,15110,15110,15110,15110,0
|
|
20240508,111900,36412080,15110,15110,15110,15110,0
|
|
20240508,111800,36412080,15110,15110,15110,15110,0
|
|
20240508,111700,36412080,15110,15110,15110,15110,28
|
|
20240508,111600,35989000,15110,15110,15110,15110,0
|
|
20240508,111500,35989000,15110,15110,15110,15110,0
|
|
20240508,111400,35989000,15110,15110,15110,15110,0
|
|
20240508,111300,35989000,15110,15110,15110,15110,2
|
|
20240508,111200,35958780,15100,15100,15100,15100,0
|
|
20240508,111100,35958780,15100,15100,15100,15100,0
|
|
20240508,111000,35958780,15100,15100,15100,15100,0
|
|
20240508,110900,35958780,15100,15100,15100,15100,0
|
|
20240508,110800,35958780,15100,15100,15100,15100,0
|
|
20240508,110700,35958780,15100,15100,15100,15100,1
|
|
20240508,110600,35943680,15090,15090,15090,15090,0
|
|
20240508,110500,35943680,15090,15090,15090,15090,0
|
|
20240508,110400,35943680,15090,15090,15090,15090,0
|
|
20240508,110300,35943680,15090,15090,15090,15090,0
|
|
20240508,110200,35943680,15090,15090,15090,15090,0
|
|
20240508,110100,35943680,15090,15090,15090,15090,0
|
|
20240508,110000,35943680,15090,15090,15090,15090,0
|
|
20240508,105900,35943680,15090,15090,15090,15090,0
|
|
20240508,105800,35943680,15090,15090,15090,15090,0
|
|
20240508,105700,35943680,15090,15090,15090,15090,0
|
|
20240508,105600,35943680,15090,15090,15090,15090,0
|
|
20240508,105500,35943680,15090,15090,15090,15090,0
|
|
20240508,105400,35943680,15090,15090,15090,15090,0
|
|
20240508,105300,35943680,15090,15090,15090,15090,0
|
|
20240508,105200,35943680,15090,15090,15090,15090,0
|
|
20240508,105100,35943680,15090,15090,15090,15090,0
|
|
20240508,105000,35943680,15090,15090,15090,15090,0
|
|
20240508,104900,35943680,15090,15090,15090,15090,19
|
|
20240508,104800,35656970,15140,15140,15140,15140,0
|
|
20240508,104700,35656970,15140,15140,15140,15140,0
|
|
20240508,104600,35656970,15140,15140,15140,15140,0
|
|
20240508,104500,35656970,15140,15140,15140,15140,0
|
|
20240508,104400,35656970,15140,15140,15140,15140,0
|
|
20240508,104300,35656970,15140,15140,15140,15140,0
|
|
20240508,104200,35656970,15140,15140,15140,15140,0
|
|
20240508,104100,35656970,15140,15140,15140,15140,66
|
|
20240508,104000,34657730,15120,15120,15120,15120,0
|
|
20240508,103900,34657730,15120,15120,15120,15120,0
|
|
20240508,103800,34657730,15120,15120,15120,15120,0
|
|
20240508,103700,34657730,15120,15120,15120,15120,0
|
|
20240508,103600,34657730,15120,15100,15120,15100,172
|
|
20240508,103500,32058720,15090,15090,15090,15090,0
|
|
20240508,103400,32058720,15090,15090,15090,15090,0
|
|
20240508,103300,32058720,15090,15090,15090,15090,0
|
|
20240508,103200,32058720,15090,15090,15090,15090,0
|
|
20240508,103100,32058720,15090,15090,15090,15090,0
|
|
20240508,103000,32058720,15090,15090,15090,15090,0
|
|
20240508,102900,32058720,15090,15090,15090,15090,6
|
|
20240508,102800,31968180,15010,15030,15030,15010,99
|
|
20240508,102700,30481690,15010,15010,15010,15010,0
|
|
20240508,102600,30481690,15010,15010,15010,15010,0
|
|
20240508,102500,30481690,15010,15010,15010,15010,0
|
|
20240508,102400,30481690,15010,15010,15010,15010,0
|
|
20240508,102300,30481690,15010,15010,15010,15010,0
|
|
20240508,102200,30481690,15010,15010,15010,15010,0
|
|
20240508,102100,30481690,15010,15100,15100,15010,3
|
|
20240508,102000,30436480,15010,15010,15010,15010,0
|
|
20240508,101900,30436480,15010,15010,15010,15010,0
|
|
20240508,101800,30436480,15010,15010,15010,15010,0
|
|
20240508,101700,30436480,15010,15100,15100,15010,55
|
|
20240508,101600,29609100,15100,15100,15100,15100,2
|
|
20240508,101500,29578900,15080,15070,15080,15070,5
|
|
20240508,101400,29503510,15000,15000,15000,15000,0
|
|
20240508,101300,29503510,15000,15000,15000,15000,0
|
|
20240508,101200,29503510,15000,15090,15090,15000,517
|
|
20240508,101100,21740760,15120,15120,15120,15120,0
|
|
20240508,101000,21740760,15120,15120,15120,15120,0
|
|
20240508,100900,21740760,15120,15120,15120,15120,1
|
|
20240508,100800,21725640,15140,15140,15140,15140,0
|
|
20240508,100700,21725640,15140,15140,15140,15140,0
|
|
20240508,100600,21725640,15140,15140,15140,15140,0
|
|
20240508,100500,21725640,15140,15140,15140,15140,0
|
|
20240508,100400,21725640,15140,15140,15140,15140,0
|
|
20240508,100300,21725640,15140,15140,15140,15140,2
|
|
20240508,100200,21695360,15140,15140,15140,15140,0
|
|
20240508,100100,21695360,15140,15140,15140,15140,10
|
|
20240508,100000,21543960,15140,15140,15140,15140,0
|
|
20240508,095900,21543960,15140,15140,15140,15140,0
|
|
20240508,095800,21543960,15140,15140,15140,15140,0
|
|
20240508,095700,21543960,15140,15040,15140,15020,129
|
|
20240508,095600,19603070,15050,15070,15070,15050,146
|
|
20240508,095500,17404950,15070,15070,15070,15070,0
|
|
20240508,095400,17404950,15070,15070,15070,15070,0
|
|
20240508,095300,17404950,15070,15070,15070,15070,0
|
|
20240508,095200,17404950,15070,15100,15140,15070,45
|
|
20240508,095100,16725770,15110,15110,15110,15110,1
|
|
20240508,095000,16710660,15110,15110,15110,15110,0
|
|
20240508,094900,16710660,15110,15120,15120,15110,25
|
|
20240508,094800,16332810,15120,15120,15120,15120,1
|
|
20240508,094700,16317690,15170,15170,15170,15170,0
|
|
20240508,094600,16317690,15170,15170,15170,15170,0
|
|
20240508,094500,16317690,15170,15170,15170,15170,0
|
|
20240508,094400,16317690,15170,15160,15170,15160,52
|
|
20240508,094300,15529350,15160,15160,15160,15160,3
|
|
20240508,094200,15483870,15160,15160,15160,15160,7
|
|
20240508,094100,15377750,15120,15120,15120,15120,0
|
|
20240508,094000,15377750,15120,15120,15120,15120,0
|
|
20240508,093900,15377750,15120,15120,15120,15120,7
|
|
20240508,093800,15271910,15130,15130,15130,15130,0
|
|
20240508,093700,15271910,15130,15130,15130,15130,0
|
|
20240508,093600,15271910,15130,15160,15160,15130,49
|
|
20240508,093500,14530410,15130,15130,15130,15130,0
|
|
20240508,093400,14530410,15130,15130,15130,15130,0
|
|
20240508,093300,14530410,15130,15130,15130,15130,0
|
|
20240508,093200,14530410,15130,15130,15130,15130,10
|
|
20240508,093100,14379110,15130,15150,15150,15130,34
|
|
20240508,093000,13864070,15150,15150,15160,15150,3
|
|
20240508,092900,13818610,15150,15150,15150,15150,18
|
|
20240508,092800,13545910,15160,15160,15160,15160,0
|
|
20240508,092700,13545910,15160,15160,15160,15160,0
|
|
20240508,092600,13545910,15160,15160,15160,15160,66
|
|
20240508,092500,12545350,15140,15140,15140,15140,0
|
|
20240508,092400,12545350,15140,15140,15140,15140,0
|
|
20240508,092300,12545350,15140,15140,15140,15140,0
|
|
20240508,092200,12545350,15140,15140,15140,15140,64
|
|
20240508,092100,11576390,15140,15140,15140,15140,0
|
|
20240508,092000,11576390,15140,15140,15140,15140,36
|
|
20240508,091900,11031350,15160,15160,15160,15160,1
|
|
20240508,091800,11016190,15170,15190,15190,15170,9
|
|
20240508,091700,10879550,15200,15200,15200,15200,1
|
|
20240508,091600,10864350,15210,15210,15210,15210,2
|
|
20240508,091500,10833930,15110,15110,15110,15110,0
|
|
20240508,091400,10833930,15110,15110,15110,15110,0
|
|
20240508,091300,10833930,15110,15110,15110,15110,7
|
|
20240508,091200,10728160,15260,15260,15260,15260,0
|
|
20240508,091100,10728160,15260,15260,15260,15260,1
|
|
20240508,091000,10712900,15260,15250,15260,15250,20
|
|
20240508,090900,10407760,15250,15250,15250,15250,1
|
|
20240508,090800,10392510,15110,15110,15110,15110,100
|
|
20240508,090700,8881510,15110,15110,15110,15110,0
|
|
20240508,090600,8881510,15110,15130,15130,15110,39
|
|
20240508,090500,8291880,15110,15110,15110,15110,7
|
|
20240508,090400,8186110,15270,15270,15270,15270,6
|
|
20240508,090300,8094490,15110,15110,15110,15110,0
|
|
20240508,090200,8094490,15110,15110,15110,15110,1
|
|
20240508,090100,8079380,15300,15300,15300,15300,0
|
|
20240508,090000,8079380,15300,15010,15300,15010,537
|