621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,191800,207786290,10790,10790,10790,10790,2879
|
|
20240627,191700,207786290,10790,10790,10790,10790,0
|
|
20240627,191600,207786290,10790,10790,10790,10790,0
|
|
20240627,191500,207786290,10790,10790,10790,10790,0
|
|
20240627,191400,207786290,10790,10790,10790,10790,0
|
|
20240627,191300,207786290,10790,10790,10790,10790,0
|
|
20240627,191200,207786290,10790,10790,10790,10790,0
|
|
20240627,191100,207786290,10790,10790,10790,10790,0
|
|
20240627,191000,207786290,10790,10790,10790,10790,0
|
|
20240627,190900,207786290,10790,10790,10790,10790,0
|
|
20240627,190800,207786290,10790,10790,10790,10790,0
|
|
20240627,190700,207786290,10790,10790,10790,10790,0
|
|
20240627,190600,207786290,10790,10790,10790,10790,0
|
|
20240627,190500,207786290,10790,10790,10790,10790,0
|
|
20240627,190400,207786290,10790,10790,10790,10790,0
|
|
20240627,190300,207786290,10790,10790,10790,10790,0
|
|
20240627,190200,207786290,10790,10790,10790,10790,0
|
|
20240627,190100,207786290,10790,10790,10790,10790,0
|
|
20240627,190000,207786290,10790,10790,10790,10790,0
|
|
20240627,185900,207786290,10790,10790,10790,10790,0
|
|
20240627,185800,207786290,10790,10790,10790,10790,0
|
|
20240627,185700,207786290,10790,10790,10790,10790,0
|
|
20240627,185600,207786290,10790,10790,10790,10790,0
|
|
20240627,185500,207786290,10790,10790,10790,10790,0
|
|
20240627,185400,207786290,10790,10790,10790,10790,0
|
|
20240627,185300,207786290,10790,10790,10790,10790,0
|
|
20240627,185200,207786290,10790,10790,10790,10790,0
|
|
20240627,185100,207786290,10790,10790,10790,10790,0
|
|
20240627,185000,207786290,10790,10790,10790,10790,0
|
|
20240627,184900,207786290,10790,10790,10790,10790,0
|
|
20240627,184800,207786290,10790,10790,10790,10790,2879
|
|
20240627,184700,207786290,10790,10790,10790,10790,0
|
|
20240627,184600,207786290,10790,10790,10790,10790,0
|
|
20240627,184500,207786290,10790,10790,10790,10790,0
|
|
20240627,184400,207786290,10790,10790,10790,10790,0
|
|
20240627,184300,207786290,10790,10790,10790,10790,0
|
|
20240627,184200,207786290,10790,10790,10790,10790,0
|
|
20240627,184100,207786290,10790,10790,10790,10790,0
|
|
20240627,184000,207786290,10790,10790,10790,10790,0
|
|
20240627,183900,207786290,10790,10790,10790,10790,0
|
|
20240627,183800,207786290,10790,10790,10790,10790,0
|
|
20240627,183700,207786290,10790,10790,10790,10790,0
|
|
20240627,183600,207786290,10790,10790,10790,10790,0
|
|
20240627,183500,207786290,10790,10790,10790,10790,0
|
|
20240627,183400,207786290,10790,10790,10790,10790,0
|
|
20240627,183300,207786290,10790,10790,10790,10790,0
|
|
20240627,183200,207786290,10790,10790,10790,10790,0
|
|
20240627,183100,207786290,10790,10790,10790,10790,0
|
|
20240627,183000,207786290,10790,10790,10790,10790,0
|
|
20240627,182900,207786290,10790,10790,10790,10790,0
|
|
20240627,182800,207786290,10790,10790,10790,10790,0
|
|
20240627,182700,207786290,10790,10790,10790,10790,0
|
|
20240627,182600,207786290,10790,10790,10790,10790,0
|
|
20240627,182500,207786290,10790,10790,10790,10790,0
|
|
20240627,182400,207786290,10790,10790,10790,10790,0
|
|
20240627,182300,207786290,10790,10790,10790,10790,0
|
|
20240627,182200,207786290,10790,10790,10790,10790,0
|
|
20240627,182100,207786290,10790,10790,10790,10790,0
|
|
20240627,182000,207786290,10790,10790,10790,10790,0
|
|
20240627,181900,207786290,10790,10790,10790,10790,0
|
|
20240627,181800,207786290,10790,10790,10790,10790,2879
|
|
20240627,181700,207786290,10790,10790,10790,10790,0
|
|
20240627,181600,207786290,10790,10790,10790,10790,0
|
|
20240627,181500,207786290,10790,10790,10790,10790,0
|
|
20240627,181400,207786290,10790,10790,10790,10790,0
|
|
20240627,181300,207786290,10790,10790,10790,10790,0
|
|
20240627,181200,207786290,10790,10790,10790,10790,0
|
|
20240627,181100,207786290,10790,10790,10790,10790,0
|
|
20240627,181000,207786290,10790,10790,10790,10790,0
|
|
20240627,180900,207786290,10790,10790,10790,10790,0
|
|
20240627,180800,207786290,10790,10790,10790,10790,0
|
|
20240627,180700,207786290,10790,10790,10790,10790,0
|
|
20240627,180600,207786290,10790,10790,10790,10790,0
|
|
20240627,180500,207786290,10790,10790,10790,10790,0
|
|
20240627,180400,207786290,10790,10790,10790,10790,0
|
|
20240627,180300,207786290,10790,10790,10790,10790,0
|
|
20240627,180200,207786290,10790,10790,10790,10790,0
|
|
20240627,180100,207786290,10790,10790,10790,10790,0
|
|
20240627,180000,207786290,10790,10790,10790,10790,0
|
|
20240627,175900,207786290,10790,10790,10790,10790,0
|
|
20240627,175800,207786290,10790,10790,10790,10790,0
|
|
20240627,175700,207786290,10790,10790,10790,10790,0
|
|
20240627,175600,207786290,10790,10790,10790,10790,0
|
|
20240627,175500,207786290,10790,10790,10790,10790,0
|
|
20240627,175400,207786290,10790,10790,10790,10790,0
|
|
20240627,175300,207786290,10790,10790,10790,10790,0
|
|
20240627,175200,207786290,10790,10790,10790,10790,0
|
|
20240627,175100,207786290,10790,10790,10790,10790,0
|
|
20240627,175000,207786290,10790,10790,10790,10790,0
|
|
20240627,174900,207786290,10790,10790,10790,10790,0
|
|
20240627,174800,207786290,10790,10790,10790,10790,2879
|
|
20240627,174700,207786290,10790,10790,10790,10790,0
|
|
20240627,174600,207786290,10790,10790,10790,10790,0
|
|
20240627,174500,207786290,10790,10790,10790,10790,0
|
|
20240627,174400,207786290,10790,10790,10790,10790,0
|
|
20240627,174300,207786290,10790,10790,10790,10790,0
|
|
20240627,174200,207786290,10790,10790,10790,10790,0
|
|
20240627,174100,207786290,10790,10790,10790,10790,0
|
|
20240627,174000,207786290,10790,10790,10790,10790,0
|
|
20240627,173900,207786290,10790,10790,10790,10790,0
|
|
20240627,173800,207786290,10790,10790,10790,10790,0
|
|
20240627,173700,207786290,10790,10790,10790,10790,0
|
|
20240627,173600,207786290,10790,10790,10790,10790,0
|
|
20240627,173500,207786290,10790,10790,10790,10790,0
|
|
20240627,173400,207786290,10790,10790,10790,10790,0
|
|
20240627,173300,207786290,10790,10790,10790,10790,0
|
|
20240627,173200,207786290,10790,10790,10790,10790,0
|
|
20240627,173100,207786290,10790,10790,10790,10790,0
|
|
20240627,173000,207786290,10790,10790,10790,10790,0
|
|
20240627,172900,207786290,10790,10790,10790,10790,0
|
|
20240627,172800,207786290,10790,10790,10790,10790,0
|
|
20240627,172700,207786290,10790,10790,10790,10790,0
|
|
20240627,172600,207786290,10790,10790,10790,10790,0
|
|
20240627,172500,207786290,10790,10790,10790,10790,0
|
|
20240627,172400,207786290,10790,10790,10790,10790,0
|
|
20240627,172300,207786290,10790,10790,10790,10790,0
|
|
20240627,172200,207786290,10790,10790,10790,10790,0
|
|
20240627,172100,207786290,10790,10790,10790,10790,0
|
|
20240627,172000,207786290,10790,10790,10790,10790,0
|
|
20240627,171900,207786290,10790,10790,10790,10790,0
|
|
20240627,171800,207786290,10790,10790,10790,10790,2879
|
|
20240627,171700,207786290,10790,10790,10790,10790,0
|
|
20240627,171600,207786290,10790,10790,10790,10790,0
|
|
20240627,171500,207786290,10790,10790,10790,10790,0
|
|
20240627,171400,207786290,10790,10790,10790,10790,0
|
|
20240627,171300,207786290,10790,10790,10790,10790,0
|
|
20240627,171200,207786290,10790,10790,10790,10790,0
|
|
20240627,171100,207786290,10790,10790,10790,10790,0
|
|
20240627,171000,207786290,10790,10790,10790,10790,0
|
|
20240627,170900,207786290,10790,10790,10790,10790,0
|
|
20240627,170800,207786290,10790,10790,10790,10790,0
|
|
20240627,170700,207786290,10790,10790,10790,10790,0
|
|
20240627,170600,207786290,10790,10790,10790,10790,0
|
|
20240627,170500,207786290,10790,10790,10790,10790,0
|
|
20240627,170400,207786290,10790,10790,10790,10790,0
|
|
20240627,170300,207786290,10790,10790,10790,10790,0
|
|
20240627,170200,207786290,10790,10790,10790,10790,0
|
|
20240627,170100,207786290,10790,10790,10790,10790,0
|
|
20240627,170000,207786290,10790,10790,10790,10790,0
|
|
20240627,165900,207786290,10790,10790,10790,10790,0
|
|
20240627,165800,207786290,10790,10790,10790,10790,0
|
|
20240627,165700,207786290,10790,10790,10790,10790,0
|
|
20240627,165600,207786290,10790,10790,10790,10790,0
|
|
20240627,165500,207786290,10790,10790,10790,10790,0
|
|
20240627,165400,207786290,10790,10790,10790,10790,0
|
|
20240627,165300,207786290,10790,10790,10790,10790,0
|
|
20240627,165200,207786290,10790,10790,10790,10790,0
|
|
20240627,165100,207786290,10790,10790,10790,10790,0
|
|
20240627,165000,207786290,10790,10790,10790,10790,0
|
|
20240627,164900,207786290,10790,10790,10790,10790,0
|
|
20240627,164800,207786290,10790,10790,10790,10790,2879
|
|
20240627,164700,207786290,10790,10790,10790,10790,0
|
|
20240627,164600,207786290,10790,10790,10790,10790,0
|
|
20240627,164500,207786290,10790,10790,10790,10790,0
|
|
20240627,164400,207786290,10790,10790,10790,10790,0
|
|
20240627,164300,207786290,10790,10790,10790,10790,0
|
|
20240627,164200,207786290,10790,10790,10790,10790,0
|
|
20240627,164100,207786290,10790,10790,10790,10790,0
|
|
20240627,164000,207786290,10790,10790,10790,10790,0
|
|
20240627,163900,207786290,10790,10790,10790,10790,0
|
|
20240627,163800,207786290,10790,10790,10790,10790,0
|
|
20240627,163700,207786290,10790,10790,10790,10790,0
|
|
20240627,163600,207786290,10790,10790,10790,10790,0
|
|
20240627,163500,207786290,10790,10790,10790,10790,0
|
|
20240627,163400,207786290,10790,10790,10790,10790,0
|
|
20240627,163300,207786290,10790,10790,10790,10790,0
|
|
20240627,163200,207786290,10790,10790,10790,10790,0
|
|
20240627,163100,207786290,10790,10790,10790,10790,0
|
|
20240627,163000,207786290,10790,10790,10790,10790,0
|
|
20240627,162900,207786290,10790,10790,10790,10790,0
|
|
20240627,162800,207786290,10790,10790,10790,10790,0
|
|
20240627,162700,207786290,10790,10790,10790,10790,0
|
|
20240627,162600,207786290,10790,10790,10790,10790,0
|
|
20240627,162500,207786290,10790,10790,10790,10790,0
|
|
20240627,162400,207786290,10790,10790,10790,10790,0
|
|
20240627,162300,207786290,10790,10790,10790,10790,0
|
|
20240627,162200,207786290,10790,10790,10790,10790,0
|
|
20240627,162100,207786290,10790,10790,10790,10790,0
|
|
20240627,162000,207786290,10790,10790,10790,10790,0
|
|
20240627,161900,207786290,10790,10790,10790,10790,0
|
|
20240627,161800,207786290,10790,10790,10790,10790,2879
|
|
20240627,161700,207786290,10790,10790,10790,10790,0
|
|
20240627,161600,207786290,10790,10790,10790,10790,0
|
|
20240627,161500,207786290,10790,10790,10790,10790,0
|
|
20240627,161400,207786290,10790,10790,10790,10790,0
|
|
20240627,161300,207786290,10790,10790,10790,10790,0
|
|
20240627,161200,207786290,10790,10790,10790,10790,0
|
|
20240627,161100,207786290,10790,10790,10790,10790,0
|
|
20240627,161000,207786290,10790,10790,10790,10790,0
|
|
20240627,160900,207786290,10790,10790,10790,10790,0
|
|
20240627,160800,207786290,10790,10790,10790,10790,0
|
|
20240627,160700,207786290,10790,10790,10790,10790,0
|
|
20240627,160600,207786290,10790,10790,10790,10790,0
|
|
20240627,160500,207786290,10790,10790,10790,10790,0
|
|
20240627,160400,207786290,10790,10790,10790,10790,0
|
|
20240627,160300,207786290,10790,10790,10790,10790,0
|
|
20240627,160200,207786290,10790,10790,10790,10790,0
|
|
20240627,160100,207786290,10790,10790,10790,10790,0
|
|
20240627,160000,207786290,10790,10790,10790,10790,0
|
|
20240627,155900,207786290,10790,10790,10790,10790,0
|
|
20240627,155800,207786290,10790,10790,10790,10790,0
|
|
20240627,155700,207786290,10790,10790,10790,10790,0
|
|
20240627,155600,207786290,10790,10790,10790,10790,0
|
|
20240627,155500,207786290,10790,10790,10790,10790,0
|
|
20240627,155400,207786290,10790,10790,10790,10790,0
|
|
20240627,155300,207786290,10790,10790,10790,10790,0
|
|
20240627,155200,207786290,10790,10790,10790,10790,0
|
|
20240627,155100,207786290,10790,10790,10790,10790,0
|
|
20240627,155000,207786290,10790,10790,10790,10790,0
|
|
20240627,154900,207786290,10790,10790,10790,10790,0
|
|
20240627,154800,207786290,10790,10790,10790,10790,2879
|
|
20240627,154700,207786290,10790,10790,10790,10790,0
|
|
20240627,154600,207786290,10790,10790,10790,10790,0
|
|
20240627,154500,207786290,10790,10790,10790,10790,0
|
|
20240627,154400,207786290,10790,10790,10790,10790,0
|
|
20240627,154300,207786290,10790,10790,10790,10790,0
|
|
20240627,154200,207786290,10790,10790,10790,10790,0
|
|
20240627,154100,207786290,10790,10790,10790,10790,0
|
|
20240627,154000,207786290,10790,10790,10790,10790,0
|
|
20240627,153900,207786290,10790,10790,10790,10790,0
|
|
20240627,153800,207786290,10790,10790,10790,10790,0
|
|
20240627,153700,207786290,10790,10790,10790,10790,0
|
|
20240627,153600,207786290,10790,10790,10790,10790,0
|
|
20240627,153500,207786290,10790,10790,10790,10790,0
|
|
20240627,153400,207786290,10790,10790,10790,10790,0
|
|
20240627,153300,207786290,10790,10790,10790,10790,0
|
|
20240627,153200,207786290,10790,10790,10790,10790,0
|
|
20240627,153100,207786290,10790,10790,10790,10790,0
|
|
20240627,153000,207786290,10790,10790,10790,10790,2879
|
|
20240627,152900,176721880,10800,10800,10800,10800,0
|
|
20240627,152800,176721880,10800,10800,10800,10800,0
|
|
20240627,152700,176721880,10800,10800,10800,10800,0
|
|
20240627,152600,176721880,10800,10800,10800,10800,0
|
|
20240627,152500,176721880,10800,10800,10800,10800,0
|
|
20240627,152400,176721880,10800,10800,10800,10800,0
|
|
20240627,152300,176721880,10800,10800,10800,10800,0
|
|
20240627,152200,176721880,10800,10800,10800,10800,0
|
|
20240627,152100,176721880,10800,10800,10800,10800,0
|
|
20240627,152000,176721880,10800,10800,10800,10800,0
|
|
20240627,151900,176721880,10800,10800,10800,10790,244
|
|
20240627,151800,174087610,10790,10790,10800,10790,154
|
|
20240627,151700,172424920,10790,10790,10790,10790,16
|
|
20240627,151600,172252280,10780,10790,10790,10780,25
|
|
20240627,151500,171982560,10800,10790,10800,10780,135
|
|
20240627,151400,170525390,10790,10740,10790,10740,205
|
|
20240627,151300,168319010,10760,10740,10760,10740,59
|
|
20240627,151200,167684830,10750,10750,10750,10740,44
|
|
20240627,151100,167212170,10760,10760,10760,10760,0
|
|
20240627,151000,167212170,10760,10760,10760,10760,0
|
|
20240627,150900,167212170,10760,10760,10760,10760,0
|
|
20240627,150800,167212170,10760,10760,10760,10760,0
|
|
20240627,150700,167212170,10760,10740,10760,10740,47
|
|
20240627,150600,166706980,10750,10750,10750,10740,201
|
|
20240627,150500,164546640,10760,10760,10760,10760,0
|
|
20240627,150400,164546640,10760,10760,10760,10760,0
|
|
20240627,150300,164546640,10760,10760,10760,10760,0
|
|
20240627,150200,164546640,10760,10760,10760,10760,146
|
|
20240627,150100,162975680,10760,10740,10760,10740,157
|
|
20240627,150000,161288160,10740,10740,10750,10740,46
|
|
20240627,145900,160794100,10750,10740,10750,10740,36
|
|
20240627,145800,160407340,10750,10750,10750,10750,249
|
|
20240627,145700,157730590,10760,10760,10760,10760,109
|
|
20240627,145600,156557750,10760,10760,10760,10760,107
|
|
20240627,145500,155406430,10760,10760,10760,10760,39
|
|
20240627,145400,154986790,10760,10760,10760,10760,39
|
|
20240627,145300,154567150,10760,10760,10770,10760,35
|
|
20240627,145200,154190540,10760,10760,10770,10760,38
|
|
20240627,145100,153781650,10760,10760,10770,10760,46
|
|
20240627,145000,153286680,10760,10760,10770,10760,41
|
|
20240627,144900,152845490,10770,10760,10770,10760,39
|
|
20240627,144800,152425750,10760,10760,10760,10760,36
|
|
20240627,144700,152038390,10760,10760,10770,10760,27
|
|
20240627,144600,151747850,10760,10760,10770,10760,38
|
|
20240627,144500,151338960,10760,10760,10760,10760,129
|
|
20240627,144400,149950920,10760,10760,10760,10760,6
|
|
20240627,144300,149886360,10770,10750,10770,10750,75
|
|
20240627,144200,149079450,10760,10750,10760,10750,9
|
|
20240627,144100,148982680,10760,10760,10760,10750,81
|
|
20240627,144000,148111720,10770,10770,10770,10770,0
|
|
20240627,143900,148111720,10770,10770,10770,10770,0
|
|
20240627,143800,148111720,10770,10770,10770,10770,1
|
|
20240627,143700,148100950,10760,10760,10760,10760,55
|
|
20240627,143600,147509150,10760,10770,10770,10760,2
|
|
20240627,143500,147487620,10770,10750,10770,10750,4
|
|
20240627,143400,147444580,10770,10760,10770,10750,488
|
|
20240627,143300,142197550,10760,10770,10770,10760,1789
|
|
20240627,143200,122943490,10770,10770,10780,10770,83
|
|
20240627,143100,122048920,10770,10770,10770,10770,27
|
|
20240627,143000,121758130,10770,10770,10770,10770,42
|
|
20240627,142900,121305790,10770,10770,10770,10770,51
|
|
20240627,142800,120756520,10770,10770,10770,10770,62
|
|
20240627,142700,120088780,10770,10770,10770,10770,68
|
|
20240627,142600,119356420,10770,10770,10770,10770,44
|
|
20240627,142500,118882540,10780,10770,10780,10770,66
|
|
20240627,142400,118171650,10770,10770,10770,10770,0
|
|
20240627,142300,118171650,10770,10770,10770,10770,0
|
|
20240627,142200,118171650,10770,10780,10780,10770,61
|
|
20240627,142100,117514150,10780,10780,10780,10780,0
|
|
20240627,142000,117514150,10780,10780,10780,10780,0
|
|
20240627,141900,117514150,10780,10780,10780,10780,0
|
|
20240627,141800,117514150,10780,10780,10780,10780,0
|
|
20240627,141700,117514150,10780,10780,10780,10780,0
|
|
20240627,141600,117514150,10780,10780,10780,10780,0
|
|
20240627,141500,117514150,10780,10780,10780,10780,0
|
|
20240627,141400,117514150,10780,10780,10780,10780,0
|
|
20240627,141300,117514150,10780,10780,10780,10780,0
|
|
20240627,141200,117514150,10780,10780,10780,10780,0
|
|
20240627,141100,117514150,10780,10780,10780,10780,0
|
|
20240627,141000,117514150,10780,10790,10790,10770,555
|
|
20240627,140900,111530550,10790,10790,10790,10790,0
|
|
20240627,140800,111530550,10790,10790,10790,10790,1
|
|
20240627,140700,111519760,10790,10790,10790,10790,0
|
|
20240627,140600,111519760,10790,10790,10790,10790,0
|
|
20240627,140500,111519760,10790,10800,10800,10790,89
|
|
20240627,140400,110558640,10790,10790,10790,10790,1
|
|
20240627,140300,110547850,10800,10800,10800,10800,3
|
|
20240627,140200,110515450,10800,10800,10800,10800,0
|
|
20240627,140100,110515450,10800,10800,10800,10800,0
|
|
20240627,140000,110515450,10800,10800,10800,10800,0
|
|
20240627,135900,110515450,10800,10800,10800,10800,0
|
|
20240627,135800,110515450,10800,10800,10800,10800,1
|
|
20240627,135700,110504650,10800,10800,10800,10800,0
|
|
20240627,135600,110504650,10800,10800,10800,10800,0
|
|
20240627,135500,110504650,10800,10800,10800,10800,1
|
|
20240627,135400,110493850,10790,10790,10790,10790,0
|
|
20240627,135300,110493850,10790,10790,10790,10790,0
|
|
20240627,135200,110493850,10790,10790,10790,10790,13
|
|
20240627,135100,110353580,10800,10800,10800,10800,0
|
|
20240627,135000,110353580,10800,10800,10800,10800,84
|
|
20240627,134900,109446380,10800,10800,10800,10800,1
|
|
20240627,134800,109435580,10800,10800,10800,10800,0
|
|
20240627,134700,109435580,10800,10800,10800,10800,0
|
|
20240627,134600,109435580,10800,10800,10800,10800,46
|
|
20240627,134500,108938780,10800,10800,10800,10800,1
|
|
20240627,134400,108927980,10790,10790,10790,10790,0
|
|
20240627,134300,108927980,10790,10790,10790,10790,0
|
|
20240627,134200,108927980,10790,10800,10800,10790,2
|
|
20240627,134100,108906390,10790,10790,10790,10790,0
|
|
20240627,134000,108906390,10790,10790,10790,10790,0
|
|
20240627,133900,108906390,10790,10790,10790,10790,0
|
|
20240627,133800,108906390,10790,10790,10790,10790,0
|
|
20240627,133700,108906390,10790,10790,10790,10790,0
|
|
20240627,133600,108906390,10790,10790,10790,10790,5
|
|
20240627,133500,108852440,10790,10790,10790,10790,0
|
|
20240627,133400,108852440,10790,10790,10790,10790,0
|
|
20240627,133300,108852440,10790,10790,10790,10790,0
|
|
20240627,133200,108852440,10790,10790,10790,10790,0
|
|
20240627,133100,108852440,10790,10790,10790,10790,1
|
|
20240627,133000,108841650,10780,10780,10780,10780,0
|
|
20240627,132900,108841650,10780,10800,10800,10780,42
|
|
20240627,132800,108388180,10780,10780,10780,10780,0
|
|
20240627,132700,108388180,10780,10780,10780,10780,0
|
|
20240627,132600,108388180,10780,10780,10780,10780,0
|
|
20240627,132500,108388180,10780,10780,10780,10780,0
|
|
20240627,132400,108388180,10780,10780,10780,10780,0
|
|
20240627,132300,108388180,10780,10780,10780,10780,0
|
|
20240627,132200,108388180,10780,10780,10780,10780,0
|
|
20240627,132100,108388180,10780,10780,10780,10780,0
|
|
20240627,132000,108388180,10780,10780,10780,10780,0
|
|
20240627,131900,108388180,10780,10780,10780,10780,0
|
|
20240627,131800,108388180,10780,10790,10790,10780,127
|
|
20240627,131700,107018130,10790,10790,10790,10790,0
|
|
20240627,131600,107018130,10790,10790,10790,10790,0
|
|
20240627,131500,107018130,10790,10790,10790,10790,10
|
|
20240627,131400,106910230,10780,10780,10780,10780,2
|
|
20240627,131300,106888670,10780,10780,10780,10780,0
|
|
20240627,131200,106888670,10780,10780,10780,10780,0
|
|
20240627,131100,106888670,10780,10780,10780,10780,0
|
|
20240627,131000,106888670,10780,10780,10780,10780,0
|
|
20240627,130900,106888670,10780,10790,10790,10780,4
|
|
20240627,130800,106845520,10780,10800,10800,10780,7
|
|
20240627,130700,106769960,10780,10780,10780,10780,0
|
|
20240627,130600,106769960,10780,10780,10780,10780,0
|
|
20240627,130500,106769960,10780,10800,10800,10780,545
|
|
20240627,130400,100884860,10780,10800,10800,10780,7
|
|
20240627,130300,100809300,10800,10790,10800,10780,11
|
|
20240627,130200,100690630,10800,10800,10800,10800,0
|
|
20240627,130100,100690630,10800,10800,10800,10800,1
|
|
20240627,130000,100679830,10800,10800,10800,10800,0
|
|
20240627,125900,100679830,10800,10800,10800,10780,3
|
|
20240627,125800,100647450,10780,10800,10800,10780,13
|
|
20240627,125700,100507110,10780,10800,10800,10780,2
|
|
20240627,125600,100485530,10800,10800,10800,10800,1
|
|
20240627,125500,100474730,10780,10780,10780,10780,0
|
|
20240627,125400,100474730,10780,10800,10800,10780,29
|
|
20240627,125300,100161710,10800,10790,10800,10780,15
|
|
20240627,125200,99999890,10790,10790,10790,10790,50
|
|
20240627,125100,99460390,10780,10780,10780,10780,0
|
|
20240627,125000,99460390,10780,10790,10790,10780,60
|
|
20240627,124900,98813090,10780,10780,10780,10780,28
|
|
20240627,124800,98511250,10790,10790,10790,10790,0
|
|
20240627,124700,98511250,10790,10790,10790,10790,0
|
|
20240627,124600,98511250,10790,10790,10790,10770,74
|
|
20240627,124500,97713710,10780,10780,10780,10780,1
|
|
20240627,124400,97702930,10770,10790,10790,10770,2
|
|
20240627,124300,97681370,10790,10790,10790,10790,0
|
|
20240627,124200,97681370,10790,10790,10790,10790,1
|
|
20240627,124100,97670580,10770,10770,10770,10770,44
|
|
20240627,124000,97196700,10800,10800,10800,10800,0
|
|
20240627,123900,97196700,10800,10800,10800,10800,0
|
|
20240627,123800,97196700,10800,10800,10800,10800,0
|
|
20240627,123700,97196700,10800,10780,10800,10770,11
|
|
20240627,123600,97078030,10770,10770,10770,10770,125
|
|
20240627,123500,95731780,10760,10770,10770,10760,101
|
|
20240627,123400,94644060,10770,10770,10770,10760,47
|
|
20240627,123300,94137890,10770,10770,10770,10760,88
|
|
20240627,123200,93190180,10760,10790,10790,10760,1563
|
|
20240627,123100,76336400,10790,10800,10800,10790,10
|
|
20240627,123000,76228430,10800,10800,10800,10800,1
|
|
20240627,122900,76217630,10800,10800,10800,10800,1
|
|
20240627,122800,76206830,10790,10790,10790,10790,0
|
|
20240627,122700,76206830,10790,10790,10790,10790,0
|
|
20240627,122600,76206830,10790,10800,10800,10790,12
|
|
20240627,122500,76077260,10790,10800,10800,10790,35
|
|
20240627,122400,75699280,10800,10800,10800,10790,63
|
|
20240627,122300,75018920,10800,10800,10800,10790,72
|
|
20240627,122200,74241410,10790,10790,10790,10790,0
|
|
20240627,122100,74241410,10790,10800,10800,10790,46
|
|
20240627,122000,73744810,10790,10790,10790,10790,0
|
|
20240627,121900,73744810,10790,10800,10800,10790,39
|
|
20240627,121800,73323660,10800,10800,10800,10800,0
|
|
20240627,121700,73323660,10800,10800,10800,10800,98
|
|
20240627,121600,72265260,10820,10820,10820,10820,0
|
|
20240627,121500,72265260,10820,10800,10820,10800,27
|
|
20240627,121400,71973640,10840,10800,10840,10800,19
|
|
20240627,121300,71768270,10800,10800,10800,10800,0
|
|
20240627,121200,71768270,10800,10810,10810,10800,42
|
|
20240627,121100,71314310,10810,10810,10810,10810,38
|
|
20240627,121000,70903530,10810,10810,10810,10800,64
|
|
20240627,120900,70211930,10800,10800,10800,10800,0
|
|
20240627,120800,70211930,10800,10800,10800,10800,0
|
|
20240627,120700,70211930,10800,10810,10810,10800,23
|
|
20240627,120600,69963520,10790,10790,10790,10790,0
|
|
20240627,120500,69963520,10790,10800,10810,10790,637
|
|
20240627,120400,63083290,10800,10800,10800,10800,0
|
|
20240627,120300,63083290,10800,10800,10800,10790,3
|
|
20240627,120200,63050900,10790,10800,10800,10790,14
|
|
20240627,120100,62899740,10790,10800,10800,10790,2
|
|
20240627,120000,62878150,10790,10800,10800,10790,4
|
|
20240627,115900,62834960,10800,10800,10800,10790,69
|
|
20240627,115800,62089940,10790,10790,10800,10790,41
|
|
20240627,115700,61647460,10800,10800,10800,10800,151
|
|
20240627,115600,60016660,10800,10800,10800,10800,1
|
|
20240627,115500,60005860,10790,10800,10800,10790,10
|
|
20240627,115400,59897890,10790,10800,10800,10790,14
|
|
20240627,115300,59746730,10800,10800,10800,10800,5
|
|
20240627,115200,59692730,10800,10800,10800,10800,1
|
|
20240627,115100,59681930,10800,10800,10800,10800,0
|
|
20240627,115000,59681930,10800,10800,10800,10800,1
|
|
20240627,114900,59671130,10800,10800,10800,10800,0
|
|
20240627,114800,59671130,10800,10800,10800,10790,17
|
|
20240627,114700,59487540,10800,10800,10800,10790,3
|
|
20240627,114600,59455150,10790,10800,10800,10790,20
|
|
20240627,114500,59239210,10800,10800,10800,10800,1
|
|
20240627,114400,59228410,10800,10790,10800,10790,20
|
|
20240627,114300,59012600,10800,10800,10800,10800,6
|
|
20240627,114200,58947800,10810,10800,10810,10790,65
|
|
20240627,114100,58245860,10810,10810,10810,10810,0
|
|
20240627,114000,58245860,10810,10800,10810,10790,186
|
|
20240627,113900,56237610,10810,10810,10810,10800,115
|
|
20240627,113800,54995090,10820,10810,10820,10800,14
|
|
20240627,113700,54843730,10810,10810,10810,10800,53
|
|
20240627,113600,54270900,10830,10830,10830,10830,0
|
|
20240627,113500,54270900,10830,10810,10830,10810,2
|
|
20240627,113400,54249260,10830,10810,10830,10810,82
|
|
20240627,113300,53362770,10810,10810,10810,10810,36
|
|
20240627,113200,52973610,10820,10810,10820,10800,104
|
|
20240627,113100,51849670,10830,10820,10830,10820,3
|
|
20240627,113000,51817200,10810,10810,10810,10810,167
|
|
20240627,112900,50011930,10820,10820,10820,10820,1
|
|
20240627,112800,50001110,10810,10810,10820,10810,7
|
|
20240627,112700,49925430,10810,10810,10810,10810,52
|
|
20240627,112600,49363310,10820,10810,10820,10810,44
|
|
20240627,112500,48887460,10810,10810,10810,10810,46
|
|
20240627,112400,48390200,10810,10810,10810,10810,0
|
|
20240627,112300,48390200,10810,10820,10820,10810,43
|
|
20240627,112200,47925020,10820,10830,10830,10820,15
|
|
20240627,112100,47762620,10820,10820,10820,10820,19
|
|
20240627,112000,47557040,10820,10830,10830,10820,128
|
|
20240627,111900,46171060,10830,10830,10830,10830,38
|
|
20240627,111800,45759520,10820,10830,10830,10820,48
|
|
20240627,111700,45239940,10850,10850,10850,10850,0
|
|
20240627,111600,45239940,10850,10830,10850,10830,47
|
|
20240627,111500,44730870,10830,10830,10830,10830,35
|
|
20240627,111400,44351820,10850,10850,10850,10850,0
|
|
20240627,111300,44351820,10850,10850,10850,10850,0
|
|
20240627,111200,44351820,10850,10850,10850,10850,1
|
|
20240627,111100,44340970,10810,10810,10810,10810,0
|
|
20240627,111000,44340970,10810,10810,10810,10810,0
|
|
20240627,110900,44340970,10810,10810,10810,10810,0
|
|
20240627,110800,44340970,10810,10810,10810,10810,0
|
|
20240627,110700,44340970,10810,10810,10810,10810,0
|
|
20240627,110600,44340970,10810,10810,10810,10810,0
|
|
20240627,110500,44340970,10810,10810,10810,10810,0
|
|
20240627,110400,44340970,10810,10840,10840,10810,3
|
|
20240627,110300,44308480,10850,10850,10850,10850,0
|
|
20240627,110200,44308480,10850,10850,10850,10850,0
|
|
20240627,110100,44308480,10850,10850,10850,10850,0
|
|
20240627,110000,44308480,10850,10850,10850,10850,0
|
|
20240627,105900,44308480,10850,10850,10850,10850,0
|
|
20240627,105800,44308480,10850,10810,10850,10800,11
|
|
20240627,105700,44189460,10800,10810,10810,10800,112
|
|
20240627,105600,42978970,10810,10800,10810,10800,10
|
|
20240627,105500,42870940,10800,10810,10810,10800,15
|
|
20240627,105400,42708910,10800,10800,10800,10800,33
|
|
20240627,105300,42352510,10810,10810,10810,10810,0
|
|
20240627,105200,42352510,10810,10800,10810,10800,182
|
|
20240627,105100,40385590,10810,10800,10810,10800,5
|
|
20240627,105000,40331580,10810,10810,10810,10800,7
|
|
20240627,104900,40255960,10810,10800,10810,10800,5
|
|
20240627,104800,40201940,10810,10810,10810,10810,0
|
|
20240627,104700,40201940,10810,10810,10810,10810,0
|
|
20240627,104600,40201940,10810,10850,10850,10780,2423
|
|
20240627,104500,13997770,10840,10840,10840,10840,0
|
|
20240627,104400,13997770,10840,10850,10860,10840,148
|
|
20240627,104300,12391420,10860,10850,10860,10850,5
|
|
20240627,104200,12337160,10830,10830,10830,10830,0
|
|
20240627,104100,12337160,10830,10860,10860,10830,50
|
|
20240627,104000,11794380,10860,10860,10860,10860,0
|
|
20240627,103900,11794380,10860,10860,10860,10860,0
|
|
20240627,103800,11794380,10860,10860,10860,10860,0
|
|
20240627,103700,11794380,10860,10860,10860,10860,0
|
|
20240627,103600,11794380,10860,10860,10860,10860,0
|
|
20240627,103500,11794380,10860,10860,10860,10860,0
|
|
20240627,103400,11794380,10860,10860,10860,10860,0
|
|
20240627,103300,11794380,10860,10860,10860,10860,1
|
|
20240627,103200,11783520,10850,10850,10850,10850,1
|
|
20240627,103100,11772670,10860,10860,10860,10860,0
|
|
20240627,103000,11772670,10860,10860,10860,10860,0
|
|
20240627,102900,11772670,10860,10860,10860,10860,0
|
|
20240627,102800,11772670,10860,10860,10860,10860,0
|
|
20240627,102700,11772670,10860,10860,10860,10860,0
|
|
20240627,102600,11772670,10860,10860,10860,10860,0
|
|
20240627,102500,11772670,10860,10860,10860,10860,0
|
|
20240627,102400,11772670,10860,10860,10860,10860,0
|
|
20240627,102300,11772670,10860,10860,10860,10860,0
|
|
20240627,102200,11772670,10860,10860,10860,10860,0
|
|
20240627,102100,11772670,10860,10860,10860,10860,0
|
|
20240627,102000,11772670,10860,10860,10860,10860,0
|
|
20240627,101900,11772670,10860,10860,10860,10860,1
|
|
20240627,101800,11761810,10850,10850,10850,10850,1
|
|
20240627,101700,11750960,10860,10860,10860,10860,0
|
|
20240627,101600,11750960,10860,10850,10860,10830,111
|
|
20240627,101500,10546780,10850,10840,10850,10830,16
|
|
20240627,101400,10373350,10870,10870,10870,10870,0
|
|
20240627,101300,10373350,10870,10870,10870,10870,0
|
|
20240627,101200,10373350,10870,10870,10870,10870,0
|
|
20240627,101100,10373350,10870,10850,10870,10840,6
|
|
20240627,101000,10308200,10880,10880,10880,10880,0
|
|
20240627,100900,10308200,10880,10880,10880,10880,0
|
|
20240627,100800,10308200,10880,10880,10880,10880,0
|
|
20240627,100700,10308200,10880,10880,10880,10880,0
|
|
20240627,100600,10308200,10880,10880,10880,10880,0
|
|
20240627,100500,10308200,10880,10860,10880,10860,2
|
|
20240627,100400,10286460,10860,10860,10860,10860,1
|
|
20240627,100300,10275600,10880,10860,10880,10860,2
|
|
20240627,100200,10253860,10860,10860,10860,10860,1
|
|
20240627,100100,10243000,10880,10880,10880,10880,0
|
|
20240627,100000,10243000,10880,10880,10880,10880,0
|
|
20240627,095900,10243000,10880,10850,10880,10850,3
|
|
20240627,095800,10210420,10880,10840,10880,10840,3
|
|
20240627,095700,10177850,10880,10880,10880,10880,0
|
|
20240627,095600,10177850,10880,10880,10880,10880,0
|
|
20240627,095500,10177850,10880,10880,10880,10880,0
|
|
20240627,095400,10177850,10880,10880,10880,10880,0
|
|
20240627,095300,10177850,10880,10830,10880,10820,17
|
|
20240627,095200,9993690,10880,10880,10880,10880,0
|
|
20240627,095100,9993690,10880,10880,10880,10880,0
|
|
20240627,095000,9993690,10880,10880,10880,10880,0
|
|
20240627,094900,9993690,10880,10860,10880,10810,646
|
|
20240627,094800,2983590,10890,10890,10890,10890,0
|
|
20240627,094700,2983590,10890,10890,10890,10890,0
|
|
20240627,094600,2983590,10890,10890,10890,10890,0
|
|
20240627,094500,2983590,10890,10890,10890,10890,0
|
|
20240627,094400,2983590,10890,10890,10890,10890,0
|
|
20240627,094300,2983590,10890,10890,10890,10890,0
|
|
20240627,094200,2983590,10890,10890,10890,10890,0
|
|
20240627,094100,2983590,10890,10890,10890,10890,0
|
|
20240627,094000,2983590,10890,10890,10890,10890,0
|
|
20240627,093900,2983590,10890,10890,10890,10890,0
|
|
20240627,093800,2983590,10890,10890,10890,10890,0
|
|
20240627,093700,2983590,10890,10890,10890,10890,0
|
|
20240627,093600,2983590,10890,10850,10890,10840,17
|
|
20240627,093500,2798890,10880,10880,10880,10880,0
|
|
20240627,093400,2798890,10880,10880,10880,10880,1
|
|
20240627,093300,2788010,10840,10870,10870,10840,94
|
|
20240627,093200,1767380,10900,10900,10900,10900,0
|
|
20240627,093100,1767380,10900,10900,10900,10900,0
|
|
20240627,093000,1767380,10900,10900,10900,10900,0
|
|
20240627,092900,1767380,10900,10900,10900,10900,0
|
|
20240627,092800,1767380,10900,10900,10900,10900,1
|
|
20240627,092700,1756480,10900,10900,10900,10900,0
|
|
20240627,092600,1756480,10900,10900,10900,10900,0
|
|
20240627,092500,1756480,10900,10900,10900,10900,0
|
|
20240627,092400,1756480,10900,10900,10900,10900,0
|
|
20240627,092300,1756480,10900,10900,10900,10900,0
|
|
20240627,092200,1756480,10900,10900,10900,10900,0
|
|
20240627,092100,1756480,10900,10900,10900,10900,0
|
|
20240627,092000,1756480,10900,10900,10900,10900,0
|
|
20240627,091900,1756480,10900,10900,10900,10900,0
|
|
20240627,091800,1756480,10900,10900,10900,10900,0
|
|
20240627,091700,1756480,10900,10900,10900,10900,0
|
|
20240627,091600,1756480,10900,10900,10900,10900,0
|
|
20240627,091500,1756480,10900,10900,10900,10900,0
|
|
20240627,091400,1756480,10900,10900,10900,10900,0
|
|
20240627,091300,1756480,10900,10900,10900,10900,0
|
|
20240627,091200,1756480,10900,10870,10900,10870,2
|
|
20240627,091100,1734710,10900,10900,10900,10900,0
|
|
20240627,091000,1734710,10900,10900,10900,10900,0
|
|
20240627,090900,1734710,10900,10900,10900,10900,0
|
|
20240627,090800,1734710,10900,10900,10900,10900,0
|
|
20240627,090700,1734710,10900,10900,10900,10900,3
|
|
20240627,090600,1702010,10820,10840,10840,10820,117
|
|
20240627,090500,434200,10840,10840,10840,10840,0
|
|
20240627,090400,434200,10840,10840,10840,10840,0
|
|
20240627,090300,434200,10840,10840,10840,10840,0
|
|
20240627,090200,434200,10840,10840,10840,10840,7
|
|
20240627,090100,358320,10840,10840,10840,10840,0
|
|
20240627,090000,358320,10840,10850,10910,10840,33
|