587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,184400,24382400,40400,40400,40400,40400,12
|
|
20240627,184300,24382400,40400,40400,40400,40400,0
|
|
20240627,184200,24382400,40400,40400,40400,40400,0
|
|
20240627,184100,24382400,40400,40400,40400,40400,0
|
|
20240627,184000,24382400,40400,40400,40400,40400,0
|
|
20240627,183900,24382400,40400,40400,40400,40400,0
|
|
20240627,183800,24382400,40400,40400,40400,40400,0
|
|
20240627,183700,24382400,40400,40400,40400,40400,0
|
|
20240627,183600,24382400,40400,40400,40400,40400,0
|
|
20240627,183500,24382400,40400,40400,40400,40400,0
|
|
20240627,183400,24382400,40400,40400,40400,40400,0
|
|
20240627,183300,24382400,40400,40400,40400,40400,0
|
|
20240627,183200,24382400,40400,40400,40400,40400,0
|
|
20240627,183100,24382400,40400,40400,40400,40400,0
|
|
20240627,183000,24382400,40400,40400,40400,40400,0
|
|
20240627,182900,24382400,40400,40400,40400,40400,0
|
|
20240627,182800,24382400,40400,40400,40400,40400,0
|
|
20240627,182700,24382400,40400,40400,40400,40400,0
|
|
20240627,182600,24382400,40400,40400,40400,40400,0
|
|
20240627,182500,24382400,40400,40400,40400,40400,0
|
|
20240627,182400,24382400,40400,40400,40400,40400,0
|
|
20240627,182300,24382400,40400,40400,40400,40400,0
|
|
20240627,182200,24382400,40400,40400,40400,40400,0
|
|
20240627,182100,24382400,40400,40400,40400,40400,0
|
|
20240627,182000,24382400,40400,40400,40400,40400,0
|
|
20240627,181900,24382400,40400,40400,40400,40400,0
|
|
20240627,181800,24382400,40400,40400,40400,40400,0
|
|
20240627,181700,24382400,40400,40400,40400,40400,0
|
|
20240627,181600,24382400,40400,40400,40400,40400,0
|
|
20240627,181500,24382400,40400,40400,40400,40400,0
|
|
20240627,181400,24382400,40400,40400,40400,40400,12
|
|
20240627,181300,24382400,40400,40400,40400,40400,0
|
|
20240627,181200,24382400,40400,40400,40400,40400,0
|
|
20240627,181100,24382400,40400,40400,40400,40400,0
|
|
20240627,181000,24382400,40400,40400,40400,40400,0
|
|
20240627,180900,24382400,40400,40400,40400,40400,0
|
|
20240627,180800,24382400,40400,40400,40400,40400,0
|
|
20240627,180700,24382400,40400,40400,40400,40400,0
|
|
20240627,180600,24382400,40400,40400,40400,40400,0
|
|
20240627,180500,24382400,40400,40400,40400,40400,0
|
|
20240627,180400,24382400,40400,40400,40400,40400,0
|
|
20240627,180300,24382400,40400,40400,40400,40400,0
|
|
20240627,180200,24382400,40400,40400,40400,40400,0
|
|
20240627,180100,24382400,40400,40400,40400,40400,0
|
|
20240627,180000,24382400,40400,40400,40400,40400,0
|
|
20240627,175900,24382400,40400,40400,40400,40400,0
|
|
20240627,175800,24382400,40400,40400,40400,40400,0
|
|
20240627,175700,24382400,40400,40400,40400,40400,0
|
|
20240627,175600,24382400,40400,40400,40400,40400,0
|
|
20240627,175500,24382400,40400,40400,40400,40400,0
|
|
20240627,175400,24382400,40400,40400,40400,40400,0
|
|
20240627,175300,24382400,40400,40400,40400,40400,0
|
|
20240627,175200,24382400,40400,40400,40400,40400,0
|
|
20240627,175100,24382400,40400,40400,40400,40400,0
|
|
20240627,175000,24382400,40400,40400,40400,40400,0
|
|
20240627,174900,24382400,40400,40400,40400,40400,0
|
|
20240627,174800,24382400,40400,40400,40400,40400,0
|
|
20240627,174700,24382400,40400,40400,40400,40400,0
|
|
20240627,174600,24382400,40400,40400,40400,40400,0
|
|
20240627,174500,24382400,40400,40400,40400,40400,0
|
|
20240627,174400,24382400,40400,40400,40400,40400,12
|
|
20240627,174300,24382400,40400,40400,40400,40400,0
|
|
20240627,174200,24382400,40400,40400,40400,40400,0
|
|
20240627,174100,24382400,40400,40400,40400,40400,0
|
|
20240627,174000,24382400,40400,40400,40400,40400,0
|
|
20240627,173900,24382400,40400,40400,40400,40400,0
|
|
20240627,173800,24382400,40400,40400,40400,40400,0
|
|
20240627,173700,24382400,40400,40400,40400,40400,0
|
|
20240627,173600,24382400,40400,40400,40400,40400,0
|
|
20240627,173500,24382400,40400,40400,40400,40400,0
|
|
20240627,173400,24382400,40400,40400,40400,40400,0
|
|
20240627,173300,24382400,40400,40400,40400,40400,0
|
|
20240627,173200,24382400,40400,40400,40400,40400,0
|
|
20240627,173100,24382400,40400,40400,40400,40400,0
|
|
20240627,173000,24382400,40400,40400,40400,40400,0
|
|
20240627,172900,24382400,40400,40400,40400,40400,0
|
|
20240627,172800,24382400,40400,40400,40400,40400,0
|
|
20240627,172700,24382400,40400,40400,40400,40400,0
|
|
20240627,172600,24382400,40400,40400,40400,40400,0
|
|
20240627,172500,24382400,40400,40400,40400,40400,0
|
|
20240627,172400,24382400,40400,40400,40400,40400,0
|
|
20240627,172300,24382400,40400,40400,40400,40400,0
|
|
20240627,172200,24382400,40400,40400,40400,40400,0
|
|
20240627,172100,24382400,40400,40400,40400,40400,0
|
|
20240627,172000,24382400,40400,40400,40400,40400,0
|
|
20240627,171900,24382400,40400,40400,40400,40400,0
|
|
20240627,171800,24382400,40400,40400,40400,40400,0
|
|
20240627,171700,24382400,40400,40400,40400,40400,0
|
|
20240627,171600,24382400,40400,40400,40400,40400,0
|
|
20240627,171500,24382400,40400,40400,40400,40400,0
|
|
20240627,171400,24382400,40400,40400,40400,40400,12
|
|
20240627,171300,24382400,40400,40400,40400,40400,0
|
|
20240627,171200,24382400,40400,40400,40400,40400,0
|
|
20240627,171100,24382400,40400,40400,40400,40400,0
|
|
20240627,171000,24382400,40400,40400,40400,40400,0
|
|
20240627,170900,24382400,40400,40400,40400,40400,0
|
|
20240627,170800,24382400,40400,40400,40400,40400,0
|
|
20240627,170700,24382400,40400,40400,40400,40400,0
|
|
20240627,170600,24382400,40400,40400,40400,40400,0
|
|
20240627,170500,24382400,40400,40400,40400,40400,0
|
|
20240627,170400,24382400,40400,40400,40400,40400,0
|
|
20240627,170300,24382400,40400,40400,40400,40400,0
|
|
20240627,170200,24382400,40400,40400,40400,40400,0
|
|
20240627,170100,24382400,40400,40400,40400,40400,0
|
|
20240627,170000,24382400,40400,40400,40400,40400,0
|
|
20240627,165900,24382400,40400,40400,40400,40400,0
|
|
20240627,165800,24382400,40400,40400,40400,40400,0
|
|
20240627,165700,24382400,40400,40400,40400,40400,0
|
|
20240627,165600,24382400,40400,40400,40400,40400,0
|
|
20240627,165500,24382400,40400,40400,40400,40400,0
|
|
20240627,165400,24382400,40400,40400,40400,40400,0
|
|
20240627,165300,24382400,40400,40400,40400,40400,0
|
|
20240627,165200,24382400,40400,40400,40400,40400,0
|
|
20240627,165100,24382400,40400,40400,40400,40400,0
|
|
20240627,165000,24382400,40400,40400,40400,40400,0
|
|
20240627,164900,24382400,40400,40400,40400,40400,0
|
|
20240627,164800,24382400,40400,40400,40400,40400,0
|
|
20240627,164700,24382400,40400,40400,40400,40400,0
|
|
20240627,164600,24382400,40400,40400,40400,40400,0
|
|
20240627,164500,24382400,40400,40400,40400,40400,0
|
|
20240627,164400,24382400,40400,40400,40400,40400,12
|
|
20240627,164300,24382400,40400,40400,40400,40400,0
|
|
20240627,164200,24382400,40400,40400,40400,40400,0
|
|
20240627,164100,24382400,40400,40400,40400,40400,0
|
|
20240627,164000,24382400,40400,40400,40400,40400,0
|
|
20240627,163900,24382400,40400,40400,40400,40400,0
|
|
20240627,163800,24382400,40400,40400,40400,40400,0
|
|
20240627,163700,24382400,40400,40400,40400,40400,0
|
|
20240627,163600,24382400,40400,40400,40400,40400,0
|
|
20240627,163500,24382400,40400,40400,40400,40400,0
|
|
20240627,163400,24382400,40400,40400,40400,40400,0
|
|
20240627,163300,24382400,40400,40400,40400,40400,0
|
|
20240627,163200,24382400,40400,40400,40400,40400,0
|
|
20240627,163100,24382400,40400,40400,40400,40400,0
|
|
20240627,163000,24382400,40400,40400,40400,40400,0
|
|
20240627,162900,24382400,40400,40400,40400,40400,0
|
|
20240627,162800,24382400,40400,40400,40400,40400,0
|
|
20240627,162700,24382400,40400,40400,40400,40400,0
|
|
20240627,162600,24382400,40400,40400,40400,40400,0
|
|
20240627,162500,24382400,40400,40400,40400,40400,0
|
|
20240627,162400,24382400,40400,40400,40400,40400,0
|
|
20240627,162300,24382400,40400,40400,40400,40400,0
|
|
20240627,162200,24382400,40400,40400,40400,40400,0
|
|
20240627,162100,24382400,40400,40400,40400,40400,0
|
|
20240627,162000,24382400,40400,40400,40400,40400,0
|
|
20240627,161900,24382400,40400,40400,40400,40400,0
|
|
20240627,161800,24382400,40400,40400,40400,40400,0
|
|
20240627,161700,24382400,40400,40400,40400,40400,0
|
|
20240627,161600,24382400,40400,40400,40400,40400,0
|
|
20240627,161500,24382400,40400,40400,40400,40400,0
|
|
20240627,161400,24382400,40400,40400,40400,40400,12
|
|
20240627,161300,24382400,40400,40400,40400,40400,0
|
|
20240627,161200,24382400,40400,40400,40400,40400,0
|
|
20240627,161100,24382400,40400,40400,40400,40400,0
|
|
20240627,161000,24382400,40400,40400,40400,40400,0
|
|
20240627,160900,24382400,40400,40400,40400,40400,0
|
|
20240627,160800,24382400,40400,40400,40400,40400,0
|
|
20240627,160700,24382400,40400,40400,40400,40400,0
|
|
20240627,160600,24382400,40400,40400,40400,40400,0
|
|
20240627,160500,24382400,40400,40400,40400,40400,0
|
|
20240627,160400,24382400,40400,40400,40400,40400,0
|
|
20240627,160300,24382400,40400,40400,40400,40400,0
|
|
20240627,160200,24382400,40400,40400,40400,40400,0
|
|
20240627,160100,24382400,40400,40400,40400,40400,0
|
|
20240627,160000,24382400,40400,40400,40400,40400,0
|
|
20240627,155900,24382400,40400,40400,40400,40400,0
|
|
20240627,155800,24382400,40400,40400,40400,40400,0
|
|
20240627,155700,24382400,40400,40400,40400,40400,0
|
|
20240627,155600,24382400,40400,40400,40400,40400,0
|
|
20240627,155500,24382400,40400,40400,40400,40400,0
|
|
20240627,155400,24382400,40400,40400,40400,40400,0
|
|
20240627,155300,24382400,40400,40400,40400,40400,0
|
|
20240627,155200,24382400,40400,40400,40400,40400,0
|
|
20240627,155100,24382400,40400,40400,40400,40400,0
|
|
20240627,155000,24382400,40400,40400,40400,40400,0
|
|
20240627,154900,24382400,40400,40400,40400,40400,0
|
|
20240627,154800,24382400,40400,40400,40400,40400,0
|
|
20240627,154700,24382400,40400,40400,40400,40400,0
|
|
20240627,154600,24382400,40400,40400,40400,40400,0
|
|
20240627,154500,24382400,40400,40400,40400,40400,0
|
|
20240627,154400,24382400,40400,40400,40400,40400,12
|
|
20240627,154300,24382400,40400,40400,40400,40400,0
|
|
20240627,154200,24382400,40400,40400,40400,40400,0
|
|
20240627,154100,24382400,40400,40400,40400,40400,0
|
|
20240627,154000,24382400,40400,40400,40400,40400,0
|
|
20240627,153900,24382400,40400,40400,40400,40400,0
|
|
20240627,153800,24382400,40400,40400,40400,40400,0
|
|
20240627,153700,24382400,40400,40400,40400,40400,0
|
|
20240627,153600,24382400,40400,40400,40400,40400,0
|
|
20240627,153500,24382400,40400,40400,40400,40400,0
|
|
20240627,153400,24382400,40400,40400,40400,40400,0
|
|
20240627,153300,24382400,40400,40400,40400,40400,0
|
|
20240627,153200,24382400,40400,40400,40400,40400,0
|
|
20240627,153100,24382400,40400,40400,40400,40400,0
|
|
20240627,153000,24382400,40400,40400,40400,40400,12
|
|
20240627,152900,23897600,40400,40400,40400,40400,0
|
|
20240627,152800,23897600,40400,40400,40400,40400,0
|
|
20240627,152700,23897600,40400,40400,40400,40400,0
|
|
20240627,152600,23897600,40400,40400,40400,40400,0
|
|
20240627,152500,23897600,40400,40400,40400,40400,0
|
|
20240627,152400,23897600,40400,40400,40400,40400,0
|
|
20240627,152300,23897600,40400,40400,40400,40400,0
|
|
20240627,152200,23897600,40400,40400,40400,40400,0
|
|
20240627,152100,23897600,40400,40400,40400,40400,0
|
|
20240627,152000,23897600,40400,40400,40400,40400,0
|
|
20240627,151900,23897600,40400,40100,40400,40100,46
|
|
20240627,151800,22047400,40100,40100,40100,40100,0
|
|
20240627,151700,22047400,40100,40100,40100,40100,0
|
|
20240627,151600,22047400,40100,40100,40100,40100,0
|
|
20240627,151500,22047400,40100,40100,40100,40100,0
|
|
20240627,151400,22047400,40100,40100,40100,40100,0
|
|
20240627,151300,22047400,40100,40100,40100,40100,0
|
|
20240627,151200,22047400,40100,40100,40100,40100,0
|
|
20240627,151100,22047400,40100,40100,40100,40100,0
|
|
20240627,151000,22047400,40100,40100,40100,40100,1
|
|
20240627,150900,22007300,40100,40100,40100,40100,0
|
|
20240627,150800,22007300,40100,40100,40100,40100,4
|
|
20240627,150700,21846900,40100,40100,40100,40100,17
|
|
20240627,150600,21165200,40300,40300,40300,40300,0
|
|
20240627,150500,21165200,40300,40300,40300,40300,0
|
|
20240627,150400,21165200,40300,40300,40300,40300,0
|
|
20240627,150300,21165200,40300,40300,40300,40300,0
|
|
20240627,150200,21165200,40300,40200,40300,40200,100
|
|
20240627,150100,17135850,40200,40200,40200,40200,0
|
|
20240627,150000,17135850,40200,40200,40200,40200,0
|
|
20240627,145900,17135850,40200,40200,40200,40200,0
|
|
20240627,145800,17135850,40200,40200,40200,40200,0
|
|
20240627,145700,17135850,40200,40200,40200,40200,0
|
|
20240627,145600,17135850,40200,40200,40200,40200,0
|
|
20240627,145500,17135850,40200,40200,40200,40200,0
|
|
20240627,145400,17135850,40200,40200,40200,40200,0
|
|
20240627,145300,17135850,40200,40200,40200,40200,0
|
|
20240627,145200,17135850,40200,40200,40200,40200,0
|
|
20240627,145100,17135850,40200,40200,40200,40200,0
|
|
20240627,145000,17135850,40200,40200,40200,40200,0
|
|
20240627,144900,17135850,40200,40200,40200,40200,0
|
|
20240627,144800,17135850,40200,40200,40200,40200,0
|
|
20240627,144700,17135850,40200,40200,40200,40200,0
|
|
20240627,144600,17135850,40200,40200,40200,40200,0
|
|
20240627,144500,17135850,40200,40200,40200,40200,0
|
|
20240627,144400,17135850,40200,40200,40200,40200,0
|
|
20240627,144300,17135850,40200,40200,40200,40200,0
|
|
20240627,144200,17135850,40200,40200,40200,40200,0
|
|
20240627,144100,17135850,40200,40200,40200,40200,0
|
|
20240627,144000,17135850,40200,40200,40200,40200,0
|
|
20240627,143900,17135850,40200,40200,40200,40200,0
|
|
20240627,143800,17135850,40200,40200,40200,40200,0
|
|
20240627,143700,17135850,40200,40200,40200,40200,0
|
|
20240627,143600,17135850,40200,40200,40200,40200,0
|
|
20240627,143500,17135850,40200,40200,40200,40200,0
|
|
20240627,143400,17135850,40200,40200,40200,40200,0
|
|
20240627,143300,17135850,40200,40200,40200,40200,0
|
|
20240627,143200,17135850,40200,40200,40200,40200,0
|
|
20240627,143100,17135850,40200,40200,40200,40200,0
|
|
20240627,143000,17135850,40200,40200,40200,40200,0
|
|
20240627,142900,17135850,40200,40200,40200,40200,0
|
|
20240627,142800,17135850,40200,40200,40200,40200,0
|
|
20240627,142700,17135850,40200,40200,40200,40200,0
|
|
20240627,142600,17135850,40200,40200,40200,40200,0
|
|
20240627,142500,17135850,40200,40200,40200,40200,0
|
|
20240627,142400,17135850,40200,40200,40200,40200,0
|
|
20240627,142300,17135850,40200,40200,40200,40200,0
|
|
20240627,142200,17135850,40200,40200,40200,40200,0
|
|
20240627,142100,17135850,40200,39950,40200,39900,7
|
|
20240627,142000,16856050,39950,40000,40000,39950,94
|
|
20240627,141900,13098200,40250,40250,40250,40250,0
|
|
20240627,141800,13098200,40250,40250,40250,40250,0
|
|
20240627,141700,13098200,40250,40250,40250,40250,0
|
|
20240627,141600,13098200,40250,40250,40250,40250,0
|
|
20240627,141500,13098200,40250,40250,40250,40250,0
|
|
20240627,141400,13098200,40250,40250,40250,40250,0
|
|
20240627,141300,13098200,40250,40250,40250,40250,0
|
|
20240627,141200,13098200,40250,40250,40250,40250,0
|
|
20240627,141100,13098200,40250,40250,40250,40250,0
|
|
20240627,141000,13098200,40250,40250,40250,40250,0
|
|
20240627,140900,13098200,40250,40250,40250,40250,0
|
|
20240627,140800,13098200,40250,40250,40250,40250,0
|
|
20240627,140700,13098200,40250,40250,40250,40250,0
|
|
20240627,140600,13098200,40250,40250,40250,40250,0
|
|
20240627,140500,13098200,40250,40250,40250,40250,0
|
|
20240627,140400,13098200,40250,40250,40250,40250,0
|
|
20240627,140300,13098200,40250,40250,40250,40250,0
|
|
20240627,140200,13098200,40250,40250,40250,40250,0
|
|
20240627,140100,13098200,40250,40250,40250,40250,0
|
|
20240627,140000,13098200,40250,40250,40250,40250,0
|
|
20240627,135900,13098200,40250,40250,40250,40250,0
|
|
20240627,135800,13098200,40250,40250,40250,40250,0
|
|
20240627,135700,13098200,40250,40250,40250,40250,0
|
|
20240627,135600,13098200,40250,40250,40250,40250,0
|
|
20240627,135500,13098200,40250,40250,40250,40250,0
|
|
20240627,135400,13098200,40250,40250,40250,40250,0
|
|
20240627,135300,13098200,40250,40250,40250,40250,0
|
|
20240627,135200,13098200,40250,40250,40250,40250,0
|
|
20240627,135100,13098200,40250,40250,40250,40250,0
|
|
20240627,135000,13098200,40250,40250,40250,40250,0
|
|
20240627,134900,13098200,40250,40250,40250,40250,0
|
|
20240627,134800,13098200,40250,40250,40250,40250,0
|
|
20240627,134700,13098200,40250,40250,40250,40250,0
|
|
20240627,134600,13098200,40250,40250,40250,40250,0
|
|
20240627,134500,13098200,40250,40250,40250,40250,0
|
|
20240627,134400,13098200,40250,40250,40250,40250,0
|
|
20240627,134300,13098200,40250,40250,40250,40250,0
|
|
20240627,134200,13098200,40250,40250,40250,40250,0
|
|
20240627,134100,13098200,40250,40250,40250,40250,10
|
|
20240627,134000,12695700,40150,40150,40150,40150,0
|
|
20240627,133900,12695700,40150,40150,40150,40150,0
|
|
20240627,133800,12695700,40150,40150,40150,40150,3
|
|
20240627,133700,12575250,40150,40150,40150,40150,0
|
|
20240627,133600,12575250,40150,40150,40150,40150,0
|
|
20240627,133500,12575250,40150,40150,40150,40150,0
|
|
20240627,133400,12575250,40150,40150,40150,40150,0
|
|
20240627,133300,12575250,40150,40150,40150,40150,0
|
|
20240627,133200,12575250,40150,40150,40150,40150,0
|
|
20240627,133100,12575250,40150,40150,40150,40150,0
|
|
20240627,133000,12575250,40150,40150,40150,40150,0
|
|
20240627,132900,12575250,40150,40150,40150,40150,0
|
|
20240627,132800,12575250,40150,40150,40150,40150,0
|
|
20240627,132700,12575250,40150,40150,40150,40150,0
|
|
20240627,132600,12575250,40150,40150,40150,40150,0
|
|
20240627,132500,12575250,40150,40150,40150,40150,0
|
|
20240627,132400,12575250,40150,40150,40150,40150,0
|
|
20240627,132300,12575250,40150,40150,40150,40150,0
|
|
20240627,132200,12575250,40150,40150,40150,40150,0
|
|
20240627,132100,12575250,40150,40150,40150,40150,0
|
|
20240627,132000,12575250,40150,40150,40150,40150,0
|
|
20240627,131900,12575250,40150,40150,40150,40150,0
|
|
20240627,131800,12575250,40150,40150,40150,40150,0
|
|
20240627,131700,12575250,40150,40150,40150,40150,0
|
|
20240627,131600,12575250,40150,40150,40150,40150,0
|
|
20240627,131500,12575250,40150,40150,40150,40150,0
|
|
20240627,131400,12575250,40150,40150,40150,40150,0
|
|
20240627,131300,12575250,40150,40150,40150,40150,0
|
|
20240627,131200,12575250,40150,40150,40150,40150,0
|
|
20240627,131100,12575250,40150,40150,40150,40150,0
|
|
20240627,131000,12575250,40150,40150,40150,40150,0
|
|
20240627,130900,12575250,40150,40150,40150,40150,0
|
|
20240627,130800,12575250,40150,40150,40150,40150,10
|
|
20240627,130700,12173750,40150,40150,40150,40150,0
|
|
20240627,130600,12173750,40150,40150,40150,40150,0
|
|
20240627,130500,12173750,40150,40150,40150,40150,0
|
|
20240627,130400,12173750,40150,40000,40150,40000,117
|
|
20240627,130300,7486200,40000,40000,40000,40000,0
|
|
20240627,130200,7486200,40000,40000,40000,40000,0
|
|
20240627,130100,7486200,40000,40000,40000,40000,0
|
|
20240627,130000,7486200,40000,40000,40000,40000,0
|
|
20240627,125900,7486200,40000,40000,40000,40000,0
|
|
20240627,125800,7486200,40000,40000,40000,40000,0
|
|
20240627,125700,7486200,40000,40000,40000,40000,0
|
|
20240627,125600,7486200,40000,40000,40000,40000,0
|
|
20240627,125500,7486200,40000,40000,40000,40000,0
|
|
20240627,125400,7486200,40000,40000,40000,40000,0
|
|
20240627,125300,7486200,40000,40000,40000,40000,0
|
|
20240627,125200,7486200,40000,40000,40000,40000,0
|
|
20240627,125100,7486200,40000,40000,40000,40000,0
|
|
20240627,125000,7486200,40000,40000,40000,40000,0
|
|
20240627,124900,7486200,40000,40000,40000,40000,0
|
|
20240627,124800,7486200,40000,40000,40000,40000,0
|
|
20240627,124700,7486200,40000,40000,40000,40000,0
|
|
20240627,124600,7486200,40000,40000,40000,40000,0
|
|
20240627,124500,7486200,40000,40000,40000,40000,0
|
|
20240627,124400,7486200,40000,40000,40000,40000,0
|
|
20240627,124300,7486200,40000,40000,40000,40000,0
|
|
20240627,124200,7486200,40000,40000,40000,40000,0
|
|
20240627,124100,7486200,40000,40000,40000,40000,0
|
|
20240627,124000,7486200,40000,40000,40000,40000,0
|
|
20240627,123900,7486200,40000,40000,40000,40000,0
|
|
20240627,123800,7486200,40000,40000,40000,40000,0
|
|
20240627,123700,7486200,40000,40000,40000,40000,0
|
|
20240627,123600,7486200,40000,40000,40000,40000,0
|
|
20240627,123500,7486200,40000,40000,40000,40000,0
|
|
20240627,123400,7486200,40000,40000,40000,40000,0
|
|
20240627,123300,7486200,40000,40000,40000,40000,0
|
|
20240627,123200,7486200,40000,40000,40000,40000,0
|
|
20240627,123100,7486200,40000,40000,40000,40000,0
|
|
20240627,123000,7486200,40000,40000,40000,40000,0
|
|
20240627,122900,7486200,40000,40000,40000,40000,0
|
|
20240627,122800,7486200,40000,40000,40000,40000,0
|
|
20240627,122700,7486200,40000,40000,40000,40000,0
|
|
20240627,122600,7486200,40000,40000,40000,40000,0
|
|
20240627,122500,7486200,40000,40000,40000,40000,0
|
|
20240627,122400,7486200,40000,40000,40000,40000,0
|
|
20240627,122300,7486200,40000,40000,40000,40000,0
|
|
20240627,122200,7486200,40000,40000,40000,40000,0
|
|
20240627,122100,7486200,40000,40000,40000,40000,0
|
|
20240627,122000,7486200,40000,40000,40000,40000,0
|
|
20240627,121900,7486200,40000,40000,40000,40000,0
|
|
20240627,121800,7486200,40000,40000,40000,40000,0
|
|
20240627,121700,7486200,40000,40000,40000,40000,0
|
|
20240627,121600,7486200,40000,40000,40000,40000,0
|
|
20240627,121500,7486200,40000,40000,40000,40000,0
|
|
20240627,121400,7486200,40000,40000,40000,40000,0
|
|
20240627,121300,7486200,40000,40000,40000,40000,0
|
|
20240627,121200,7486200,40000,40000,40000,40000,0
|
|
20240627,121100,7486200,40000,40000,40000,40000,0
|
|
20240627,121000,7486200,40000,40000,40000,40000,0
|
|
20240627,120900,7486200,40000,40000,40000,40000,0
|
|
20240627,120800,7486200,40000,40000,40000,40000,0
|
|
20240627,120700,7486200,40000,40000,40000,40000,0
|
|
20240627,120600,7486200,40000,40000,40000,40000,0
|
|
20240627,120500,7486200,40000,40000,40000,40000,0
|
|
20240627,120400,7486200,40000,40000,40000,40000,0
|
|
20240627,120300,7486200,40000,40000,40000,40000,0
|
|
20240627,120200,7486200,40000,40000,40000,40000,0
|
|
20240627,120100,7486200,40000,40000,40000,40000,0
|
|
20240627,120000,7486200,40000,40000,40000,40000,0
|
|
20240627,115900,7486200,40000,40000,40000,40000,0
|
|
20240627,115800,7486200,40000,40000,40000,40000,0
|
|
20240627,115700,7486200,40000,40000,40000,40000,100
|
|
20240627,115600,3486200,40150,40150,40150,40150,0
|
|
20240627,115500,3486200,40150,40150,40150,40150,0
|
|
20240627,115400,3486200,40150,40150,40150,40150,0
|
|
20240627,115300,3486200,40150,40150,40150,40150,0
|
|
20240627,115200,3486200,40150,40000,40150,40000,5
|
|
20240627,115100,3286050,40100,40100,40100,40100,0
|
|
20240627,115000,3286050,40100,40100,40100,40100,0
|
|
20240627,114900,3286050,40100,40100,40100,40100,0
|
|
20240627,114800,3286050,40100,40100,40100,40100,0
|
|
20240627,114700,3286050,40100,40100,40100,40100,0
|
|
20240627,114600,3286050,40100,40100,40100,40100,0
|
|
20240627,114500,3286050,40100,40100,40100,40100,0
|
|
20240627,114400,3286050,40100,40100,40100,40100,0
|
|
20240627,114300,3286050,40100,40100,40100,40100,0
|
|
20240627,114200,3286050,40100,40100,40100,40100,0
|
|
20240627,114100,3286050,40100,40100,40100,40100,0
|
|
20240627,114000,3286050,40100,40100,40100,40100,0
|
|
20240627,113900,3286050,40100,40100,40100,40100,0
|
|
20240627,113800,3286050,40100,40100,40100,40100,0
|
|
20240627,113700,3286050,40100,40100,40100,40100,0
|
|
20240627,113600,3286050,40100,40100,40100,40100,0
|
|
20240627,113500,3286050,40100,40100,40100,40100,0
|
|
20240627,113400,3286050,40100,40100,40100,40100,0
|
|
20240627,113300,3286050,40100,40100,40100,40100,0
|
|
20240627,113200,3286050,40100,40100,40100,40100,0
|
|
20240627,113100,3286050,40100,40100,40100,40100,0
|
|
20240627,113000,3286050,40100,40100,40100,40100,0
|
|
20240627,112900,3286050,40100,40100,40100,40100,0
|
|
20240627,112800,3286050,40100,40100,40100,40100,1
|
|
20240627,112700,3245950,40150,40150,40150,40150,0
|
|
20240627,112600,3245950,40150,40150,40150,40150,0
|
|
20240627,112500,3245950,40150,40150,40150,40150,0
|
|
20240627,112400,3245950,40150,40150,40150,40150,0
|
|
20240627,112300,3245950,40150,40150,40150,40150,0
|
|
20240627,112200,3245950,40150,40150,40150,40150,0
|
|
20240627,112100,3245950,40150,40150,40150,40150,0
|
|
20240627,112000,3245950,40150,40150,40150,40150,0
|
|
20240627,111900,3245950,40150,40150,40150,40150,0
|
|
20240627,111800,3245950,40150,40150,40150,40150,0
|
|
20240627,111700,3245950,40150,40150,40150,40150,0
|
|
20240627,111600,3245950,40150,40150,40150,40150,0
|
|
20240627,111500,3245950,40150,40150,40150,40150,0
|
|
20240627,111400,3245950,40150,40150,40150,40150,0
|
|
20240627,111300,3245950,40150,40150,40150,40150,0
|
|
20240627,111200,3245950,40150,40150,40150,40150,0
|
|
20240627,111100,3245950,40150,40150,40150,40150,0
|
|
20240627,111000,3245950,40150,40150,40150,40150,0
|
|
20240627,110900,3245950,40150,40150,40150,40150,0
|
|
20240627,110800,3245950,40150,40150,40150,40150,0
|
|
20240627,110700,3245950,40150,40150,40150,40150,0
|
|
20240627,110600,3245950,40150,40150,40150,40150,0
|
|
20240627,110500,3245950,40150,40150,40150,40150,0
|
|
20240627,110400,3245950,40150,40150,40150,40150,0
|
|
20240627,110300,3245950,40150,40150,40150,40150,0
|
|
20240627,110200,3245950,40150,40150,40150,40150,0
|
|
20240627,110100,3245950,40150,40150,40150,40150,0
|
|
20240627,110000,3245950,40150,40150,40150,40150,0
|
|
20240627,105900,3245950,40150,40150,40150,40150,0
|
|
20240627,105800,3245950,40150,40150,40150,40150,0
|
|
20240627,105700,3245950,40150,40150,40150,40150,0
|
|
20240627,105600,3245950,40150,40150,40150,40150,0
|
|
20240627,105500,3245950,40150,40150,40150,40150,0
|
|
20240627,105400,3245950,40150,40150,40150,40150,0
|
|
20240627,105300,3245950,40150,40150,40150,40150,0
|
|
20240627,105200,3245950,40150,40150,40150,40150,0
|
|
20240627,105100,3245950,40150,40150,40150,40150,0
|
|
20240627,105000,3245950,40150,40150,40150,40150,0
|
|
20240627,104900,3245950,40150,40150,40150,40150,0
|
|
20240627,104800,3245950,40150,40150,40150,40150,0
|
|
20240627,104700,3245950,40150,40150,40150,40150,0
|
|
20240627,104600,3245950,40150,40150,40150,40150,0
|
|
20240627,104500,3245950,40150,40150,40150,40150,0
|
|
20240627,104400,3245950,40150,40150,40150,40150,0
|
|
20240627,104300,3245950,40150,40150,40150,40150,0
|
|
20240627,104200,3245950,40150,40150,40150,40150,0
|
|
20240627,104100,3245950,40150,40150,40150,40150,0
|
|
20240627,104000,3245950,40150,40150,40150,40150,0
|
|
20240627,103900,3245950,40150,40150,40150,40150,0
|
|
20240627,103800,3245950,40150,40150,40150,40150,0
|
|
20240627,103700,3245950,40150,40150,40150,40150,0
|
|
20240627,103600,3245950,40150,40150,40150,40150,0
|
|
20240627,103500,3245950,40150,40150,40150,40150,0
|
|
20240627,103400,3245950,40150,40150,40150,40150,0
|
|
20240627,103300,3245950,40150,40150,40150,40150,0
|
|
20240627,103200,3245950,40150,40150,40150,40150,0
|
|
20240627,103100,3245950,40150,40150,40150,40150,0
|
|
20240627,103000,3245950,40150,40150,40150,40150,0
|
|
20240627,102900,3245950,40150,40150,40150,40150,0
|
|
20240627,102800,3245950,40150,40000,40150,40000,7
|
|
20240627,102700,2965100,40000,40000,40000,40000,0
|
|
20240627,102600,2965100,40000,40000,40000,40000,0
|
|
20240627,102500,2965100,40000,40000,40000,40000,0
|
|
20240627,102400,2965100,40000,40000,40000,40000,0
|
|
20240627,102300,2965100,40000,40000,40000,40000,0
|
|
20240627,102200,2965100,40000,40000,40000,40000,0
|
|
20240627,102100,2965100,40000,40000,40000,40000,0
|
|
20240627,102000,2965100,40000,40000,40000,40000,0
|
|
20240627,101900,2965100,40000,40000,40000,40000,0
|
|
20240627,101800,2965100,40000,40000,40000,40000,0
|
|
20240627,101700,2965100,40000,40000,40000,40000,0
|
|
20240627,101600,2965100,40000,40000,40000,40000,0
|
|
20240627,101500,2965100,40000,40000,40000,40000,1
|
|
20240627,101400,2925100,40150,40150,40150,40150,0
|
|
20240627,101300,2925100,40150,40150,40150,40150,0
|
|
20240627,101200,2925100,40150,40150,40150,40150,0
|
|
20240627,101100,2925100,40150,40150,40150,40150,0
|
|
20240627,101000,2925100,40150,40150,40150,40150,0
|
|
20240627,100900,2925100,40150,40150,40150,40150,0
|
|
20240627,100800,2925100,40150,40150,40150,40150,0
|
|
20240627,100700,2925100,40150,40150,40150,40150,0
|
|
20240627,100600,2925100,40150,40150,40150,40150,0
|
|
20240627,100500,2925100,40150,40150,40150,40150,0
|
|
20240627,100400,2925100,40150,40150,40150,40150,0
|
|
20240627,100300,2925100,40150,40150,40150,40150,0
|
|
20240627,100200,2925100,40150,40150,40150,40150,0
|
|
20240627,100100,2925100,40150,40150,40150,40150,0
|
|
20240627,100000,2925100,40150,40150,40150,40150,1
|
|
20240627,095900,2884950,40000,40000,40000,40000,32
|
|
20240627,095800,1604950,40000,40000,40000,40000,0
|
|
20240627,095700,1604950,40000,40000,40000,40000,0
|
|
20240627,095600,1604950,40000,40000,40000,40000,0
|
|
20240627,095500,1604950,40000,40000,40000,40000,4
|
|
20240627,095400,1444950,40050,40050,40050,40050,0
|
|
20240627,095300,1444950,40050,40050,40050,40050,11
|
|
20240627,095200,1004400,40050,40050,40050,40050,0
|
|
20240627,095100,1004400,40050,40050,40050,40050,0
|
|
20240627,095000,1004400,40050,40050,40050,40050,0
|
|
20240627,094900,1004400,40050,40050,40050,40050,0
|
|
20240627,094800,1004400,40050,40050,40050,40050,0
|
|
20240627,094700,1004400,40050,40050,40050,40050,0
|
|
20240627,094600,1004400,40050,40050,40050,40050,0
|
|
20240627,094500,1004400,40050,40050,40050,40050,0
|
|
20240627,094400,1004400,40050,40050,40050,40050,0
|
|
20240627,094300,1004400,40050,40050,40050,40050,0
|
|
20240627,094200,1004400,40050,40100,40100,40050,6
|
|
20240627,094100,763900,40100,40100,40100,40100,0
|
|
20240627,094000,763900,40100,40100,40100,40100,0
|
|
20240627,093900,763900,40100,40100,40100,40100,0
|
|
20240627,093800,763900,40100,40100,40100,40100,1
|
|
20240627,093700,723800,40150,40150,40150,40150,0
|
|
20240627,093600,723800,40150,40150,40150,40150,0
|
|
20240627,093500,723800,40150,40150,40150,40150,0
|
|
20240627,093400,723800,40150,40150,40150,40150,10
|
|
20240627,093300,322300,40250,40250,40250,40250,0
|
|
20240627,093200,322300,40250,40250,40250,40250,0
|
|
20240627,093100,322300,40250,40250,40250,40250,0
|
|
20240627,093000,322300,40250,40250,40250,40250,0
|
|
20240627,092900,322300,40250,40250,40250,40250,1
|
|
20240627,092800,282050,40300,40300,40300,40300,1
|
|
20240627,092700,241750,40300,40300,40300,40300,1
|
|
20240627,092600,201450,40300,40300,40300,40300,0
|
|
20240627,092500,201450,40300,40300,40300,40300,0
|
|
20240627,092400,201450,40300,40300,40300,40300,0
|
|
20240627,092300,201450,40300,40300,40300,40300,0
|
|
20240627,092200,201450,40300,40300,40300,40300,0
|
|
20240627,092100,201450,40300,40300,40300,40300,0
|
|
20240627,092000,201450,40300,40300,40300,40300,0
|
|
20240627,091900,201450,40300,40300,40300,40300,0
|
|
20240627,091800,201450,40300,40300,40300,40300,0
|
|
20240627,091700,201450,40300,40300,40300,40300,0
|
|
20240627,091600,201450,40300,40300,40300,40300,0
|
|
20240627,091500,201450,40300,40300,40300,40300,0
|
|
20240627,091400,201450,40300,40300,40300,40300,0
|
|
20240627,091300,201450,40300,40300,40300,40300,0
|
|
20240627,091200,201450,40300,40300,40300,40300,0
|
|
20240627,091100,201450,40300,40300,40300,40300,0
|
|
20240627,091000,201450,40300,40300,40300,40300,0
|
|
20240627,090900,201450,40300,40300,40300,40300,0
|
|
20240627,090800,201450,40300,40300,40300,40300,0
|
|
20240627,090700,201450,40300,40300,40300,40300,0
|
|
20240627,090600,201450,40300,40300,40300,40300,0
|
|
20240627,090500,201450,40300,40300,40300,40300,0
|
|
20240627,090400,201450,40300,40300,40300,40300,0
|
|
20240627,090300,201450,40300,40300,40300,40300,0
|
|
20240627,090200,201450,40300,40300,40300,40300,1
|
|
20240627,090100,161150,40250,40250,40250,40250,0
|
|
20240627,090000,161150,40250,40300,40300,40250,4
|