581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,183800,84226910,13030,13030,13030,13030,47
|
|
20240628,183700,84226910,13030,13030,13030,13030,0
|
|
20240628,183600,84226910,13030,13030,13030,13030,0
|
|
20240628,183500,84226910,13030,13030,13030,13030,0
|
|
20240628,183400,84226910,13030,13030,13030,13030,0
|
|
20240628,183300,84226910,13030,13030,13030,13030,0
|
|
20240628,183200,84226910,13030,13030,13030,13030,0
|
|
20240628,183100,84226910,13030,13030,13030,13030,0
|
|
20240628,183000,84226910,13030,13030,13030,13030,0
|
|
20240628,182900,84226910,13030,13030,13030,13030,0
|
|
20240628,182800,84226910,13030,13030,13030,13030,0
|
|
20240628,182700,84226910,13030,13030,13030,13030,0
|
|
20240628,182600,84226910,13030,13030,13030,13030,0
|
|
20240628,182500,84226910,13030,13030,13030,13030,0
|
|
20240628,182400,84226910,13030,13030,13030,13030,0
|
|
20240628,182300,84226910,13030,13030,13030,13030,0
|
|
20240628,182200,84226910,13030,13030,13030,13030,0
|
|
20240628,182100,84226910,13030,13030,13030,13030,0
|
|
20240628,182000,84226910,13030,13030,13030,13030,0
|
|
20240628,181900,84226910,13030,13030,13030,13030,0
|
|
20240628,181800,84226910,13030,13030,13030,13030,0
|
|
20240628,181700,84226910,13030,13030,13030,13030,0
|
|
20240628,181600,84226910,13030,13030,13030,13030,0
|
|
20240628,181500,84226910,13030,13030,13030,13030,0
|
|
20240628,181400,84226910,13030,13030,13030,13030,0
|
|
20240628,181300,84226910,13030,13030,13030,13030,0
|
|
20240628,181200,84226910,13030,13030,13030,13030,0
|
|
20240628,181100,84226910,13030,13030,13030,13030,0
|
|
20240628,181000,84226910,13030,13030,13030,13030,0
|
|
20240628,180900,84226910,13030,13030,13030,13030,0
|
|
20240628,180800,84226910,13030,13030,13030,13030,47
|
|
20240628,180700,84226910,13030,13030,13030,13030,0
|
|
20240628,180600,84226910,13030,13030,13030,13030,0
|
|
20240628,180500,84226910,13030,13030,13030,13030,0
|
|
20240628,180400,84226910,13030,13030,13030,13030,0
|
|
20240628,180300,84226910,13030,13030,13030,13030,0
|
|
20240628,180200,84226910,13030,13030,13030,13030,0
|
|
20240628,180100,84226910,13030,13030,13030,13030,0
|
|
20240628,180000,84226910,13030,13030,13030,13030,0
|
|
20240628,175900,84226910,13030,13030,13030,13030,0
|
|
20240628,175800,84226910,13030,13030,13030,13030,0
|
|
20240628,175700,84226910,13030,13030,13030,13030,0
|
|
20240628,175600,84226910,13030,13030,13030,13030,0
|
|
20240628,175500,84226910,13030,13030,13030,13030,0
|
|
20240628,175400,84226910,13030,13030,13030,13030,0
|
|
20240628,175300,84226910,13030,13030,13030,13030,0
|
|
20240628,175200,84226910,13030,13030,13030,13030,0
|
|
20240628,175100,84226910,13030,13030,13030,13030,0
|
|
20240628,175000,84226910,13030,13030,13030,13030,0
|
|
20240628,174900,84226910,13030,13030,13030,13030,0
|
|
20240628,174800,84226910,13030,13030,13030,13030,0
|
|
20240628,174700,84226910,13030,13030,13030,13030,0
|
|
20240628,174600,84226910,13030,13030,13030,13030,0
|
|
20240628,174500,84226910,13030,13030,13030,13030,0
|
|
20240628,174400,84226910,13030,13030,13030,13030,0
|
|
20240628,174300,84226910,13030,13030,13030,13030,0
|
|
20240628,174200,84226910,13030,13030,13030,13030,0
|
|
20240628,174100,84226910,13030,13030,13030,13030,0
|
|
20240628,174000,84226910,13030,13030,13030,13030,0
|
|
20240628,173900,84226910,13030,13030,13030,13030,0
|
|
20240628,173800,84226910,13030,13030,13030,13030,47
|
|
20240628,173700,84226910,13030,13030,13030,13030,0
|
|
20240628,173600,84226910,13030,13030,13030,13030,0
|
|
20240628,173500,84226910,13030,13030,13030,13030,0
|
|
20240628,173400,84226910,13030,13030,13030,13030,0
|
|
20240628,173300,84226910,13030,13030,13030,13030,0
|
|
20240628,173200,84226910,13030,13030,13030,13030,0
|
|
20240628,173100,84226910,13030,13030,13030,13030,0
|
|
20240628,173000,84226910,13030,13030,13030,13030,0
|
|
20240628,172900,84226910,13030,13030,13030,13030,0
|
|
20240628,172800,84226910,13030,13030,13030,13030,0
|
|
20240628,172700,84226910,13030,13030,13030,13030,0
|
|
20240628,172600,84226910,13030,13030,13030,13030,0
|
|
20240628,172500,84226910,13030,13030,13030,13030,0
|
|
20240628,172400,84226910,13030,13030,13030,13030,0
|
|
20240628,172300,84226910,13030,13030,13030,13030,0
|
|
20240628,172200,84226910,13030,13030,13030,13030,0
|
|
20240628,172100,84226910,13030,13030,13030,13030,0
|
|
20240628,172000,84226910,13030,13030,13030,13030,0
|
|
20240628,171900,84226910,13030,13030,13030,13030,0
|
|
20240628,171800,84226910,13030,13030,13030,13030,0
|
|
20240628,171700,84226910,13030,13030,13030,13030,0
|
|
20240628,171600,84226910,13030,13030,13030,13030,0
|
|
20240628,171500,84226910,13030,13030,13030,13030,0
|
|
20240628,171400,84226910,13030,13030,13030,13030,0
|
|
20240628,171300,84226910,13030,13030,13030,13030,0
|
|
20240628,171200,84226910,13030,13030,13030,13030,0
|
|
20240628,171100,84226910,13030,13030,13030,13030,0
|
|
20240628,171000,84226910,13030,13030,13030,13030,0
|
|
20240628,170900,84226910,13030,13030,13030,13030,0
|
|
20240628,170800,84226910,13030,13030,13030,13030,47
|
|
20240628,170700,84226910,13030,13030,13030,13030,0
|
|
20240628,170600,84226910,13030,13030,13030,13030,0
|
|
20240628,170500,84226910,13030,13030,13030,13030,0
|
|
20240628,170400,84226910,13030,13030,13030,13030,0
|
|
20240628,170300,84226910,13030,13030,13030,13030,0
|
|
20240628,170200,84226910,13030,13030,13030,13030,0
|
|
20240628,170100,84226910,13030,13030,13030,13030,0
|
|
20240628,170000,84226910,13030,13030,13030,13030,0
|
|
20240628,165900,84226910,13030,13030,13030,13030,0
|
|
20240628,165800,84226910,13030,13030,13030,13030,0
|
|
20240628,165700,84226910,13030,13030,13030,13030,0
|
|
20240628,165600,84226910,13030,13030,13030,13030,0
|
|
20240628,165500,84226910,13030,13030,13030,13030,0
|
|
20240628,165400,84226910,13030,13030,13030,13030,0
|
|
20240628,165300,84226910,13030,13030,13030,13030,0
|
|
20240628,165200,84226910,13030,13030,13030,13030,0
|
|
20240628,165100,84226910,13030,13030,13030,13030,0
|
|
20240628,165000,84226910,13030,13030,13030,13030,0
|
|
20240628,164900,84226910,13030,13030,13030,13030,0
|
|
20240628,164800,84226910,13030,13030,13030,13030,0
|
|
20240628,164700,84226910,13030,13030,13030,13030,0
|
|
20240628,164600,84226910,13030,13030,13030,13030,0
|
|
20240628,164500,84226910,13030,13030,13030,13030,0
|
|
20240628,164400,84226910,13030,13030,13030,13030,0
|
|
20240628,164300,84226910,13030,13030,13030,13030,0
|
|
20240628,164200,84226910,13030,13030,13030,13030,0
|
|
20240628,164100,84226910,13030,13030,13030,13030,0
|
|
20240628,164000,84226910,13030,13030,13030,13030,0
|
|
20240628,163900,84226910,13030,13030,13030,13030,0
|
|
20240628,163800,84226910,13030,13030,13030,13030,47
|
|
20240628,163700,84226910,13030,13030,13030,13030,0
|
|
20240628,163600,84226910,13030,13030,13030,13030,0
|
|
20240628,163500,84226910,13030,13030,13030,13030,0
|
|
20240628,163400,84226910,13030,13030,13030,13030,0
|
|
20240628,163300,84226910,13030,13030,13030,13030,0
|
|
20240628,163200,84226910,13030,13030,13030,13030,0
|
|
20240628,163100,84226910,13030,13030,13030,13030,0
|
|
20240628,163000,84226910,13030,13030,13030,13030,0
|
|
20240628,162900,84226910,13030,13030,13030,13030,0
|
|
20240628,162800,84226910,13030,13030,13030,13030,0
|
|
20240628,162700,84226910,13030,13030,13030,13030,0
|
|
20240628,162600,84226910,13030,13030,13030,13030,0
|
|
20240628,162500,84226910,13030,13030,13030,13030,0
|
|
20240628,162400,84226910,13030,13030,13030,13030,0
|
|
20240628,162300,84226910,13030,13030,13030,13030,0
|
|
20240628,162200,84226910,13030,13030,13030,13030,0
|
|
20240628,162100,84226910,13030,13030,13030,13030,0
|
|
20240628,162000,84226910,13030,13030,13030,13030,0
|
|
20240628,161900,84226910,13030,13030,13030,13030,0
|
|
20240628,161800,84226910,13030,13030,13030,13030,0
|
|
20240628,161700,84226910,13030,13030,13030,13030,0
|
|
20240628,161600,84226910,13030,13030,13030,13030,0
|
|
20240628,161500,84226910,13030,13030,13030,13030,0
|
|
20240628,161400,84226910,13030,13030,13030,13030,0
|
|
20240628,161300,84226910,13030,13030,13030,13030,0
|
|
20240628,161200,84226910,13030,13030,13030,13030,0
|
|
20240628,161100,84226910,13030,13030,13030,13030,0
|
|
20240628,161000,84226910,13030,13030,13030,13030,0
|
|
20240628,160900,84226910,13030,13030,13030,13030,0
|
|
20240628,160800,84226910,13030,13030,13030,13030,47
|
|
20240628,160700,84226910,13030,13030,13030,13030,0
|
|
20240628,160600,84226910,13030,13030,13030,13030,0
|
|
20240628,160500,84226910,13030,13030,13030,13030,0
|
|
20240628,160400,84226910,13030,13030,13030,13030,0
|
|
20240628,160300,84226910,13030,13030,13030,13030,0
|
|
20240628,160200,84226910,13030,13030,13030,13030,0
|
|
20240628,160100,84226910,13030,13030,13030,13030,0
|
|
20240628,160000,84226910,13030,13030,13030,13030,0
|
|
20240628,155900,84226910,13030,13030,13030,13030,0
|
|
20240628,155800,84226910,13030,13030,13030,13030,0
|
|
20240628,155700,84226910,13030,13030,13030,13030,0
|
|
20240628,155600,84226910,13030,13030,13030,13030,0
|
|
20240628,155500,84226910,13030,13030,13030,13030,0
|
|
20240628,155400,84226910,13030,13030,13030,13030,0
|
|
20240628,155300,84226910,13030,13030,13030,13030,0
|
|
20240628,155200,84226910,13030,13030,13030,13030,0
|
|
20240628,155100,84226910,13030,13030,13030,13030,0
|
|
20240628,155000,84226910,13030,13030,13030,13030,0
|
|
20240628,154900,84226910,13030,13030,13030,13030,0
|
|
20240628,154800,84226910,13030,13030,13030,13030,0
|
|
20240628,154700,84226910,13030,13030,13030,13030,0
|
|
20240628,154600,84226910,13030,13030,13030,13030,0
|
|
20240628,154500,84226910,13030,13030,13030,13030,0
|
|
20240628,154400,84226910,13030,13030,13030,13030,0
|
|
20240628,154300,84226910,13030,13030,13030,13030,0
|
|
20240628,154200,84226910,13030,13030,13030,13030,0
|
|
20240628,154100,84226910,13030,13030,13030,13030,0
|
|
20240628,154000,84226910,13030,13030,13030,13030,0
|
|
20240628,153900,84226910,13030,13030,13030,13030,0
|
|
20240628,153800,84226910,13030,13030,13030,13030,47
|
|
20240628,153700,84226910,13030,13030,13030,13030,0
|
|
20240628,153600,84226910,13030,13030,13030,13030,0
|
|
20240628,153500,84226910,13030,13030,13030,13030,0
|
|
20240628,153400,84226910,13030,13030,13030,13030,0
|
|
20240628,153300,84226910,13030,13030,13030,13030,0
|
|
20240628,153200,84226910,13030,13030,13030,13030,0
|
|
20240628,153100,84226910,13030,13030,13030,13030,0
|
|
20240628,153000,84226910,13030,13030,13030,13030,47
|
|
20240628,152900,83614500,13000,13000,13000,13000,0
|
|
20240628,152800,83614500,13000,13000,13000,13000,0
|
|
20240628,152700,83614500,13000,13000,13000,13000,0
|
|
20240628,152600,83614500,13000,13000,13000,13000,0
|
|
20240628,152500,83614500,13000,13000,13000,13000,0
|
|
20240628,152400,83614500,13000,13000,13000,13000,0
|
|
20240628,152300,83614500,13000,13000,13000,13000,0
|
|
20240628,152200,83614500,13000,13000,13000,13000,0
|
|
20240628,152100,83614500,13000,13000,13000,13000,0
|
|
20240628,152000,83614500,13000,13000,13000,13000,0
|
|
20240628,151900,83614500,13000,13000,13000,13000,0
|
|
20240628,151800,83614500,13000,13000,13000,13000,0
|
|
20240628,151700,83614500,13000,13000,13000,13000,0
|
|
20240628,151600,83614500,13000,13000,13000,13000,0
|
|
20240628,151500,83614500,13000,13000,13000,13000,0
|
|
20240628,151400,83614500,13000,13000,13000,13000,0
|
|
20240628,151300,83614500,13000,13000,13000,13000,0
|
|
20240628,151200,83614500,13000,13000,13000,13000,0
|
|
20240628,151100,83614500,13000,13000,13000,13000,0
|
|
20240628,151000,83614500,13000,13000,13000,13000,3
|
|
20240628,150900,83575500,13020,13020,13020,13020,0
|
|
20240628,150800,83575500,13020,13020,13020,13020,0
|
|
20240628,150700,83575500,13020,13020,13020,13020,1
|
|
20240628,150600,83562480,13010,13010,13010,13010,0
|
|
20240628,150500,83562480,13010,13010,13010,13010,0
|
|
20240628,150400,83562480,13010,13010,13010,13010,0
|
|
20240628,150300,83562480,13010,13010,13010,13010,0
|
|
20240628,150200,83562480,13010,13010,13010,13010,10
|
|
20240628,150100,83432380,13010,13010,13010,13010,0
|
|
20240628,150000,83432380,13010,13030,13030,13010,3
|
|
20240628,145900,83393330,13030,13030,13030,13030,0
|
|
20240628,145800,83393330,13030,13030,13030,13030,0
|
|
20240628,145700,83393330,13030,13030,13030,13030,0
|
|
20240628,145600,83393330,13030,13030,13030,13030,0
|
|
20240628,145500,83393330,13030,13030,13030,13030,0
|
|
20240628,145400,83393330,13030,13030,13030,13030,0
|
|
20240628,145300,83393330,13030,13030,13030,13030,0
|
|
20240628,145200,83393330,13030,13030,13030,13030,0
|
|
20240628,145100,83393330,13030,13030,13030,13030,0
|
|
20240628,145000,83393330,13030,13030,13030,13030,0
|
|
20240628,144900,83393330,13030,13030,13030,13030,0
|
|
20240628,144800,83393330,13030,13030,13030,13030,0
|
|
20240628,144700,83393330,13030,13030,13030,13030,0
|
|
20240628,144600,83393330,13030,13030,13030,13030,0
|
|
20240628,144500,83393330,13030,12990,13030,12990,57
|
|
20240628,144400,82650780,12970,12970,12970,12970,0
|
|
20240628,144300,82650780,12970,12970,12970,12970,0
|
|
20240628,144200,82650780,12970,12970,12970,12970,0
|
|
20240628,144100,82650780,12970,12970,12970,12970,0
|
|
20240628,144000,82650780,12970,12970,12970,12970,0
|
|
20240628,143900,82650780,12970,12970,12970,12970,0
|
|
20240628,143800,82650780,12970,12970,12970,12970,0
|
|
20240628,143700,82650780,12970,12970,12970,12970,0
|
|
20240628,143600,82650780,12970,12970,12970,12970,0
|
|
20240628,143500,82650780,12970,12980,12980,12970,26
|
|
20240628,143400,82313320,13000,13000,13000,13000,0
|
|
20240628,143300,82313320,13000,13000,13000,13000,0
|
|
20240628,143200,82313320,13000,13000,13000,13000,1
|
|
20240628,143100,82300320,13000,13000,13000,13000,0
|
|
20240628,143000,82300320,13000,13000,13000,13000,4
|
|
20240628,142900,82248320,13000,13000,13000,13000,30
|
|
20240628,142800,81858320,13000,13000,13000,13000,0
|
|
20240628,142700,81858320,13000,13000,13000,13000,0
|
|
20240628,142600,81858320,13000,13000,13000,13000,5
|
|
20240628,142500,81793320,13000,12990,13000,12990,30
|
|
20240628,142400,81403350,12960,12960,12960,12960,0
|
|
20240628,142300,81403350,12960,12960,12960,12960,0
|
|
20240628,142200,81403350,12960,12960,12960,12960,0
|
|
20240628,142100,81403350,12960,12960,12960,12960,0
|
|
20240628,142000,81403350,12960,12960,12960,12960,0
|
|
20240628,141900,81403350,12960,12960,12960,12960,7
|
|
20240628,141800,81312630,12970,12970,12970,12970,232
|
|
20240628,141700,78303590,12970,12970,12970,12970,0
|
|
20240628,141600,78303590,12970,12970,12970,12970,0
|
|
20240628,141500,78303590,12970,12970,12970,12970,39
|
|
20240628,141400,77797760,13000,13000,13000,13000,0
|
|
20240628,141300,77797760,13000,13000,13000,13000,0
|
|
20240628,141200,77797760,13000,13000,13000,13000,0
|
|
20240628,141100,77797760,13000,13000,13000,13000,0
|
|
20240628,141000,77797760,13000,13000,13000,13000,0
|
|
20240628,140900,77797760,13000,13000,13000,13000,0
|
|
20240628,140800,77797760,13000,13000,13000,13000,0
|
|
20240628,140700,77797760,13000,13000,13000,13000,0
|
|
20240628,140600,77797760,13000,12990,13000,12990,5
|
|
20240628,140500,77732800,12990,12990,12990,12990,69
|
|
20240628,140400,76836490,12950,12950,12950,12950,4
|
|
20240628,140300,76784690,12950,12950,12950,12950,0
|
|
20240628,140200,76784690,12950,12950,12950,12950,0
|
|
20240628,140100,76784690,12950,12950,12950,12950,0
|
|
20240628,140000,76784690,12950,12950,12950,12950,0
|
|
20240628,135900,76784690,12950,12950,12950,12950,26
|
|
20240628,135800,76447990,12950,12960,12960,12950,5
|
|
20240628,135700,76383210,12970,12970,12970,12970,0
|
|
20240628,135600,76383210,12970,12970,12970,12970,12
|
|
20240628,135500,76227570,12970,12970,12970,12970,48
|
|
20240628,135400,75605010,12970,12970,12970,12970,6
|
|
20240628,135300,75527190,12970,12970,12970,12970,13
|
|
20240628,135200,75358580,12970,12970,12970,12970,5
|
|
20240628,135100,75293730,12970,12970,12970,12970,9
|
|
20240628,135000,75177000,12970,12970,12970,12970,10
|
|
20240628,134900,75047300,12970,12970,12970,12970,5
|
|
20240628,134800,74982450,12970,12970,12970,12970,3
|
|
20240628,134700,74943540,12970,12970,12970,12970,8
|
|
20240628,134600,74839780,12970,12970,12970,12970,2
|
|
20240628,134500,74813840,12990,12950,12990,12950,30
|
|
20240628,134400,74424520,12960,12950,12960,12950,8
|
|
20240628,134300,74320860,12950,12950,12950,12950,9
|
|
20240628,134200,74204310,12960,12960,12960,12960,6
|
|
20240628,134100,74126550,12950,12950,12950,12950,5
|
|
20240628,134000,74061800,12950,12950,12950,12950,10
|
|
20240628,133900,73932300,12950,12950,12950,12950,9
|
|
20240628,133800,73815750,12950,12950,12950,12950,5
|
|
20240628,133700,73751000,12950,12950,12950,12950,0
|
|
20240628,133600,73751000,12950,12950,12950,12950,13
|
|
20240628,133500,73582650,12950,12950,12950,12950,43
|
|
20240628,133400,73025800,12950,12950,12950,12950,8
|
|
20240628,133300,72922200,12960,12960,12960,12960,10
|
|
20240628,133200,72792600,12950,12950,12950,12950,6
|
|
20240628,133100,72714900,12950,12950,12950,12950,3
|
|
20240628,133000,72676050,12970,12970,12970,12970,7
|
|
20240628,132900,72585260,12970,12970,12970,12970,5
|
|
20240628,132800,72520410,12970,12970,12970,12970,3
|
|
20240628,132700,72481500,12970,12970,12970,12970,3
|
|
20240628,132600,72442590,12970,12970,12970,12970,14
|
|
20240628,132500,72261010,12970,12950,12970,12950,19
|
|
20240628,132400,72014770,12950,12950,12950,12950,0
|
|
20240628,132300,72014770,12950,12950,12950,12950,12
|
|
20240628,132200,71859370,12950,12950,12950,12950,12
|
|
20240628,132100,71703970,12950,12950,12950,12950,2
|
|
20240628,132000,71678070,12950,12950,12950,12950,10
|
|
20240628,131900,71548570,12950,12950,12950,12950,3
|
|
20240628,131800,71509720,12950,12950,12950,12950,11
|
|
20240628,131700,71367270,12960,12960,12960,12960,0
|
|
20240628,131600,71367270,12960,12950,12960,12950,9
|
|
20240628,131500,71250660,12950,12950,12950,12950,43
|
|
20240628,131400,70693810,12950,12950,12950,12950,9
|
|
20240628,131300,70577260,12950,12950,12950,12950,10
|
|
20240628,131200,70447760,12960,12960,12960,12960,2
|
|
20240628,131100,70421840,12960,12960,12960,12960,3
|
|
20240628,131000,70382960,12960,12950,12960,12950,13
|
|
20240628,130900,70214580,12950,12950,12950,12950,11
|
|
20240628,130800,70072130,12960,12960,12960,12960,0
|
|
20240628,130700,70072130,12960,12960,12960,12960,3
|
|
20240628,130600,70033250,12990,12990,12990,12990,0
|
|
20240628,130500,70033250,12990,12950,12990,12950,43
|
|
20240628,130400,69474970,12950,12950,12950,12950,0
|
|
20240628,130300,69474970,12950,12950,12950,12950,13
|
|
20240628,130200,69306620,12950,12950,12950,12950,6
|
|
20240628,130100,69228920,12950,12950,12950,12950,6
|
|
20240628,130000,69151220,12950,12960,12960,12950,13
|
|
20240628,125900,68982860,12950,12950,12950,12950,3
|
|
20240628,125800,68944010,12950,12950,12950,12950,3
|
|
20240628,125700,68905160,12950,12950,12950,12950,15
|
|
20240628,125600,68710910,12950,12950,12950,12950,6
|
|
20240628,125500,68633210,12950,12950,12950,12950,43
|
|
20240628,125400,68076360,12950,12950,12950,12950,3
|
|
20240628,125300,68037510,12950,12950,12950,12950,28
|
|
20240628,125200,67674910,12950,12950,12950,12950,2
|
|
20240628,125100,67649010,12950,12950,12950,12950,3
|
|
20240628,125000,67610160,12960,12960,12960,12960,6
|
|
20240628,124900,67532400,12960,12960,12960,12960,10
|
|
20240628,124800,67402800,12960,12960,12960,12960,0
|
|
20240628,124700,67402800,12960,12960,12970,12960,11
|
|
20240628,124600,67260230,12970,12970,12970,12970,1
|
|
20240628,124500,67247260,12970,12950,12970,12950,18
|
|
20240628,124400,67013950,12950,12940,12950,12940,11
|
|
20240628,124300,66871600,12950,12940,12950,12940,3
|
|
20240628,124200,66832770,12950,12940,12950,12940,7
|
|
20240628,124100,66742180,12950,12950,12950,12950,1
|
|
20240628,124000,66729230,12950,12950,12950,12940,15
|
|
20240628,123900,66535110,12940,12940,12940,12940,3
|
|
20240628,123800,66496290,12950,12940,12950,12940,4
|
|
20240628,123700,66444520,12940,12940,12940,12940,9
|
|
20240628,123600,66328060,12940,12940,12940,12940,11
|
|
20240628,123500,66185720,12950,12950,12950,12950,392
|
|
20240628,123400,61109320,12950,12950,12950,12950,9
|
|
20240628,123300,60992770,12960,12950,12960,12950,7
|
|
20240628,123200,60902110,12950,12950,12950,12950,6
|
|
20240628,123100,60824410,12950,12950,12950,12950,2
|
|
20240628,123000,60798510,12980,12980,12980,12980,0
|
|
20240628,122900,60798510,12980,12980,12980,12980,5
|
|
20240628,122800,60733610,12980,12980,12980,12980,6
|
|
20240628,122700,60655730,12980,12980,12980,12980,13
|
|
20240628,122600,60486990,12980,12980,12980,12980,5
|
|
20240628,122500,60422090,12990,12960,12990,12960,17
|
|
20240628,122400,60201390,12950,12950,12950,12950,19
|
|
20240628,122300,59955340,12950,12950,12950,12950,2
|
|
20240628,122200,59929440,12950,12950,12950,12950,3
|
|
20240628,122100,59890590,12950,12960,12960,12950,8
|
|
20240628,122000,59786940,12950,12950,12950,12950,17
|
|
20240628,121900,59566790,12950,12950,12950,12950,0
|
|
20240628,121800,59566790,12950,12950,12950,12950,3
|
|
20240628,121700,59527940,12960,12960,12960,12960,12
|
|
20240628,121600,59372420,12960,12960,12960,12960,3
|
|
20240628,121500,59333540,12960,12960,12960,12960,31
|
|
20240628,121400,58931780,12960,12960,12960,12960,8
|
|
20240628,121300,58828100,12960,12960,12960,12960,6
|
|
20240628,121200,58750340,12960,12960,12960,12960,0
|
|
20240628,121100,58750340,12960,12960,12960,12960,8
|
|
20240628,121000,58646660,12980,12980,12980,12980,3
|
|
20240628,120900,58607720,12980,12980,12980,12980,3
|
|
20240628,120800,58568780,12980,12980,12980,12980,5
|
|
20240628,120700,58503880,12980,12980,12980,12980,12
|
|
20240628,120600,58348120,12990,12990,12990,12990,6
|
|
20240628,120500,58270180,12990,12970,12990,12970,12
|
|
20240628,120400,58114450,12960,12960,12960,12960,13
|
|
20240628,120300,57945970,12960,12960,12960,12960,8
|
|
20240628,120200,57842290,12960,12960,12960,12960,3
|
|
20240628,120100,57803410,12960,12960,12960,12960,10
|
|
20240628,120000,57673810,12960,12960,12960,12960,5
|
|
20240628,115900,57609010,12960,12960,12960,12960,6
|
|
20240628,115800,57531250,12960,12960,12960,12960,6
|
|
20240628,115700,57453490,12960,12960,12960,12960,12
|
|
20240628,115600,57297970,12960,12960,12960,12960,0
|
|
20240628,115500,57297970,12960,12960,12960,12960,34
|
|
20240628,115400,56857330,12960,12960,12960,12960,8
|
|
20240628,115300,56753650,12960,12960,12960,12960,6
|
|
20240628,115200,56675890,12960,12960,12960,12960,0
|
|
20240628,115100,56675890,12960,12970,12970,12960,10
|
|
20240628,115000,56546220,12980,12980,12980,12980,3
|
|
20240628,114900,56507280,12980,12980,12980,12980,4
|
|
20240628,114800,56455360,13000,13000,13000,13000,0
|
|
20240628,114700,56455360,13000,13000,13000,13000,7
|
|
20240628,114600,56364360,13000,13000,13000,13000,3
|
|
20240628,114500,56325360,13000,12970,13000,12970,15
|
|
20240628,114400,56130610,12960,12960,12960,12960,13
|
|
20240628,114300,55962130,12960,12960,12960,12960,0
|
|
20240628,114200,55962130,12960,12960,12960,12960,11
|
|
20240628,114100,55819570,12960,12960,12960,12960,10
|
|
20240628,114000,55689970,12960,12960,12960,12960,5
|
|
20240628,113900,55625170,12960,12960,12960,12960,3
|
|
20240628,113800,55586290,12960,12960,12960,12960,14
|
|
20240628,113700,55404850,12960,12960,12960,12960,5
|
|
20240628,113600,55340050,12960,12960,12960,12960,0
|
|
20240628,113500,55340050,12960,12960,12960,12960,29
|
|
20240628,113400,54964210,12960,12960,12960,12960,15
|
|
20240628,113300,54769810,12960,12960,12960,12960,5
|
|
20240628,113200,54705010,12960,12960,12960,12960,3
|
|
20240628,113100,54666130,13000,13000,13000,13000,0
|
|
20240628,113000,54666130,13000,13000,13000,13000,9
|
|
20240628,112900,54549130,13000,13000,13000,13000,5
|
|
20240628,112800,54484130,13000,13000,13000,13000,13
|
|
20240628,112700,54315130,13000,13000,13000,13000,10
|
|
20240628,112600,54185130,13000,13000,13000,13000,4
|
|
20240628,112500,54133130,13000,12960,13000,12960,18
|
|
20240628,112400,53899300,12960,12960,12960,12960,13
|
|
20240628,112300,53730820,12960,12960,12960,12960,210
|
|
20240628,112200,51009220,12960,12960,12960,12960,5
|
|
20240628,112100,50944420,12960,12960,12960,12960,22
|
|
20240628,112000,50659300,12960,12960,12960,12960,0
|
|
20240628,111900,50659300,12960,12960,12960,12960,5
|
|
20240628,111800,50594500,12960,12960,12960,12960,9
|
|
20240628,111700,50477860,12960,12960,12960,12960,9
|
|
20240628,111600,50361220,12960,12960,12960,12960,2
|
|
20240628,111500,50335300,12960,12960,12960,12960,28
|
|
20240628,111400,49972420,12960,12960,12960,12960,9
|
|
20240628,111300,49855780,12970,12970,12970,12970,11
|
|
20240628,111200,49713110,12960,12960,12960,12960,6
|
|
20240628,111100,49635350,12960,12960,12960,12960,7
|
|
20240628,111000,49544630,12980,12980,12980,12980,0
|
|
20240628,110900,49544630,12980,12980,12980,12980,8
|
|
20240628,110800,49440790,12980,12980,12980,12980,11
|
|
20240628,110700,49298010,12990,12990,12990,12990,0
|
|
20240628,110600,49298010,12990,12990,12990,12990,6
|
|
20240628,110500,49220070,12990,12960,12990,12960,27
|
|
20240628,110400,48869930,12960,12960,12960,12960,3
|
|
20240628,110300,48831050,12960,12960,12960,12960,3
|
|
20240628,110200,48792170,12960,12960,12960,12960,5
|
|
20240628,110100,48727370,12960,12960,12960,12960,12
|
|
20240628,110000,48571850,12960,12970,12970,12960,7
|
|
20240628,105900,48481120,12960,12960,12960,12960,5
|
|
20240628,105800,48416320,12960,12960,12960,12960,10
|
|
20240628,105700,48286720,12960,12960,12960,12960,3
|
|
20240628,105600,48247840,12960,12960,12960,12960,7
|
|
20240628,105500,48157120,12960,12950,12960,12950,37
|
|
20240628,105400,47677690,12950,12950,12950,12950,0
|
|
20240628,105300,47677690,12950,12950,12950,12950,6
|
|
20240628,105200,47599990,12960,12950,12960,12950,10
|
|
20240628,105100,47470480,12980,12980,12980,12980,0
|
|
20240628,105000,47470480,12980,12980,12980,12980,3
|
|
20240628,104900,47431540,12980,12980,12980,12980,3
|
|
20240628,104800,47392600,12980,12980,12980,12980,40
|
|
20240628,104700,46873400,12990,12980,12990,12980,74
|
|
20240628,104600,45912870,12980,12980,12980,12980,6
|
|
20240628,104500,45834990,12980,12950,12980,12950,23
|
|
20240628,104400,45536800,12950,12950,12950,12950,9
|
|
20240628,104300,45420250,12950,12950,12950,12950,6
|
|
20240628,104200,45342550,12950,12950,12950,12950,2
|
|
20240628,104100,45316650,12950,12950,12950,12950,9
|
|
20240628,104000,45200100,12970,12950,12970,12950,43
|
|
20240628,103900,44642830,12950,12950,12950,12950,5
|
|
20240628,103800,44578080,12950,12950,12950,12950,10
|
|
20240628,103700,44448580,12950,12950,12950,12950,4
|
|
20240628,103600,44396780,12950,12950,12950,12950,8
|
|
20240628,103500,44293180,12950,12950,12960,12950,39
|
|
20240628,103400,43788100,12950,12950,12950,12950,3
|
|
20240628,103300,43749250,12950,12950,12950,12950,2
|
|
20240628,103200,43723350,12950,12950,12950,12950,6
|
|
20240628,103100,43645650,12970,12940,12970,12940,11
|
|
20240628,103000,43503220,12950,12950,12950,12950,0
|
|
20240628,102900,43503220,12950,12950,12950,12950,3
|
|
20240628,102800,43464370,12950,12950,12950,12950,10
|
|
20240628,102700,43334870,12950,12950,12950,12950,7
|
|
20240628,102600,43244220,12980,12980,12980,12980,0
|
|
20240628,102500,43244220,12980,12930,12980,12930,28
|
|
20240628,102400,42881520,12940,12940,12940,12940,3
|
|
20240628,102300,42842700,12930,12930,12930,12930,21
|
|
20240628,102200,42571170,12930,12930,12930,12930,9
|
|
20240628,102100,42454800,12930,12930,12930,12930,3
|
|
20240628,102000,42416010,12940,12940,12940,12940,3
|
|
20240628,101900,42377190,12930,12930,12930,12930,14
|
|
20240628,101800,42196170,12980,12980,12980,12980,0
|
|
20240628,101700,42196170,12980,12980,12980,12980,0
|
|
20240628,101600,42196170,12980,12940,12980,12940,43
|
|
20240628,101500,41638360,12940,12940,12940,12940,40
|
|
20240628,101400,41120760,12950,12950,12950,12950,3
|
|
20240628,101300,41081910,12980,12980,12980,12980,0
|
|
20240628,101200,41081910,12980,12980,12980,12980,34
|
|
20240628,101100,40640590,12980,12980,12980,12980,46
|
|
20240628,101000,40043510,12990,12980,12990,12980,6
|
|
20240628,100900,39965620,12990,12980,12990,12980,4
|
|
20240628,100800,39913690,12980,12980,12990,12980,20
|
|
20240628,100700,39654000,12980,12980,12980,12980,6
|
|
20240628,100600,39576120,12980,12990,12990,12980,72
|
|
20240628,100500,38641550,12990,12930,12990,12930,41
|
|
20240628,100400,38109730,12930,12930,12930,12930,2
|
|
20240628,100300,38083870,12930,12940,12940,12930,103
|
|
20240628,100200,36751080,12940,12940,12940,12940,7
|
|
20240628,100100,36660500,12950,12950,12950,12950,3
|
|
20240628,100000,36621650,12940,12940,12940,12940,3
|
|
20240628,095900,36582830,12930,12930,12930,12930,12
|
|
20240628,095800,36427670,12930,12930,12930,12930,5
|
|
20240628,095700,36363020,12940,12930,12940,12930,7
|
|
20240628,095600,36272500,12930,12930,12930,12930,5
|
|
20240628,095500,36207850,12930,12940,12940,12930,34
|
|
20240628,095400,35768200,12930,12930,12930,12930,13
|
|
20240628,095300,35600110,12930,12930,12930,12930,7
|
|
20240628,095200,35509600,12930,12930,12930,12930,3
|
|
20240628,095100,35470810,12950,12950,12950,12950,0
|
|
20240628,095000,35470810,12950,12960,12960,12950,9
|
|
20240628,094900,35354200,12960,12960,12960,12960,6
|
|
20240628,094800,35276440,12960,12960,12960,12960,6
|
|
20240628,094700,35198680,12960,12960,12970,12960,10
|
|
20240628,094600,35069030,12960,12960,12960,12960,3
|
|
20240628,094500,35030150,12960,12950,12960,12950,18
|
|
20240628,094400,34796990,12930,12930,12930,12920,6
|
|
20240628,094300,34719430,12920,12920,12920,12920,6
|
|
20240628,094200,34641910,12920,12920,12920,12920,7
|
|
20240628,094100,34551470,12920,12920,12920,12920,7
|
|
20240628,094000,34461030,12930,12920,12930,12920,5
|
|
20240628,093900,34396410,12920,12920,12920,12920,10
|
|
20240628,093800,34267210,12930,12950,12950,12900,1695
|
|
20240628,093700,12358190,12950,12950,12950,12950,9
|
|
20240628,093600,12241640,12950,12950,12950,12950,7
|
|
20240628,093500,12150990,12950,12950,12950,12950,36
|
|
20240628,093400,11684790,12950,12950,12950,12950,6
|
|
20240628,093300,11607090,12970,12970,12970,12970,0
|
|
20240628,093200,11607090,12970,12970,12970,12970,10
|
|
20240628,093100,11477390,12970,12970,12970,12970,3
|
|
20240628,093000,11438480,12970,12970,12970,12970,3
|
|
20240628,092900,11399570,12970,12960,12970,12960,14
|
|
20240628,092800,11218040,12990,12990,12990,12990,8
|
|
20240628,092700,11114120,12990,12990,12990,12990,43
|
|
20240628,092600,10555550,12990,12990,12990,12990,7
|
|
20240628,092500,10464620,12990,12940,12990,12940,28
|
|
20240628,092400,10101670,12940,12940,12940,12940,2
|
|
20240628,092300,10075790,12950,12940,12950,12940,8
|
|
20240628,092200,9972250,12940,12940,12940,12940,7
|
|
20240628,092100,9881670,12940,12940,12940,12940,11
|
|
20240628,092000,9739330,12940,12940,12940,12940,6
|
|
20240628,091900,9661690,12940,12940,12940,12940,9
|
|
20240628,091800,9545230,12940,12940,12940,12940,5
|
|
20240628,091700,9480530,12940,12940,12940,12940,3
|
|
20240628,091600,9441710,12940,12940,12940,12940,15
|
|
20240628,091500,9247610,12940,12940,12940,12940,31
|
|
20240628,091400,8846470,12940,12940,12950,12940,8
|
|
20240628,091300,8742930,12940,12940,12940,12940,4
|
|
20240628,091200,8691170,12950,12950,12950,12950,6
|
|
20240628,091100,8613470,12990,12990,12990,12990,1
|
|
20240628,091000,8600480,12960,12960,12960,12960,99
|
|
20240628,090900,7317440,12960,12960,12960,12960,0
|
|
20240628,090800,7317440,12960,12960,12960,12960,0
|
|
20240628,090700,7317440,12960,12960,12960,12960,1
|
|
20240628,090600,7304480,12960,13000,13000,12960,10
|
|
20240628,090500,7174840,12960,12960,12960,12960,0
|
|
20240628,090400,7174840,12960,12970,12970,12960,7
|
|
20240628,090300,7084060,13080,13080,13080,13080,0
|
|
20240628,090200,7084060,13080,13080,13080,13080,0
|
|
20240628,090100,7084060,13080,13080,13080,13080,1
|
|
20240628,090000,7070980,13000,12910,13000,12910,547
|