587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,184400,147534650,41500,41500,41500,41500,222
|
|
20240628,184300,147534650,41500,41500,41500,41500,0
|
|
20240628,184200,147534650,41500,41500,41500,41500,0
|
|
20240628,184100,147534650,41500,41500,41500,41500,0
|
|
20240628,184000,147534650,41500,41500,41500,41500,0
|
|
20240628,183900,147534650,41500,41500,41500,41500,0
|
|
20240628,183800,147534650,41500,41500,41500,41500,0
|
|
20240628,183700,147534650,41500,41500,41500,41500,0
|
|
20240628,183600,147534650,41500,41500,41500,41500,0
|
|
20240628,183500,147534650,41500,41500,41500,41500,0
|
|
20240628,183400,147534650,41500,41500,41500,41500,0
|
|
20240628,183300,147534650,41500,41500,41500,41500,0
|
|
20240628,183200,147534650,41500,41500,41500,41500,0
|
|
20240628,183100,147534650,41500,41500,41500,41500,0
|
|
20240628,183000,147534650,41500,41500,41500,41500,0
|
|
20240628,182900,147534650,41500,41500,41500,41500,0
|
|
20240628,182800,147534650,41500,41500,41500,41500,0
|
|
20240628,182700,147534650,41500,41500,41500,41500,0
|
|
20240628,182600,147534650,41500,41500,41500,41500,0
|
|
20240628,182500,147534650,41500,41500,41500,41500,0
|
|
20240628,182400,147534650,41500,41500,41500,41500,0
|
|
20240628,182300,147534650,41500,41500,41500,41500,0
|
|
20240628,182200,147534650,41500,41500,41500,41500,0
|
|
20240628,182100,147534650,41500,41500,41500,41500,0
|
|
20240628,182000,147534650,41500,41500,41500,41500,0
|
|
20240628,181900,147534650,41500,41500,41500,41500,0
|
|
20240628,181800,147534650,41500,41500,41500,41500,0
|
|
20240628,181700,147534650,41500,41500,41500,41500,0
|
|
20240628,181600,147534650,41500,41500,41500,41500,0
|
|
20240628,181500,147534650,41500,41500,41500,41500,0
|
|
20240628,181400,147534650,41500,41500,41500,41500,222
|
|
20240628,181300,147534650,41500,41500,41500,41500,0
|
|
20240628,181200,147534650,41500,41500,41500,41500,0
|
|
20240628,181100,147534650,41500,41500,41500,41500,0
|
|
20240628,181000,147534650,41500,41500,41500,41500,0
|
|
20240628,180900,147534650,41500,41500,41500,41500,0
|
|
20240628,180800,147534650,41500,41500,41500,41500,0
|
|
20240628,180700,147534650,41500,41500,41500,41500,0
|
|
20240628,180600,147534650,41500,41500,41500,41500,0
|
|
20240628,180500,147534650,41500,41500,41500,41500,0
|
|
20240628,180400,147534650,41500,41500,41500,41500,0
|
|
20240628,180300,147534650,41500,41500,41500,41500,0
|
|
20240628,180200,147534650,41500,41500,41500,41500,0
|
|
20240628,180100,147534650,41500,41500,41500,41500,0
|
|
20240628,180000,147534650,41500,41500,41500,41500,0
|
|
20240628,175900,147534650,41500,41500,41500,41500,0
|
|
20240628,175800,147534650,41500,41500,41500,41500,0
|
|
20240628,175700,147534650,41500,41500,41500,41500,0
|
|
20240628,175600,147534650,41500,41500,41500,41500,0
|
|
20240628,175500,147534650,41500,41500,41500,41500,0
|
|
20240628,175400,147534650,41500,41500,41500,41500,0
|
|
20240628,175300,147534650,41500,41500,41500,41500,0
|
|
20240628,175200,147534650,41500,41500,41500,41500,0
|
|
20240628,175100,147534650,41500,41500,41500,41500,0
|
|
20240628,175000,147534650,41500,41500,41500,41500,0
|
|
20240628,174900,147534650,41500,41500,41500,41500,0
|
|
20240628,174800,147534650,41500,41500,41500,41500,0
|
|
20240628,174700,147534650,41500,41500,41500,41500,0
|
|
20240628,174600,147534650,41500,41500,41500,41500,0
|
|
20240628,174500,147534650,41500,41500,41500,41500,0
|
|
20240628,174400,147534650,41500,41500,41500,41500,222
|
|
20240628,174300,147534650,41500,41500,41500,41500,0
|
|
20240628,174200,147534650,41500,41500,41500,41500,0
|
|
20240628,174100,147534650,41500,41500,41500,41500,0
|
|
20240628,174000,147534650,41500,41500,41500,41500,0
|
|
20240628,173900,147534650,41500,41500,41500,41500,0
|
|
20240628,173800,147534650,41500,41500,41500,41500,0
|
|
20240628,173700,147534650,41500,41500,41500,41500,0
|
|
20240628,173600,147534650,41500,41500,41500,41500,0
|
|
20240628,173500,147534650,41500,41500,41500,41500,0
|
|
20240628,173400,147534650,41500,41500,41500,41500,0
|
|
20240628,173300,147534650,41500,41500,41500,41500,0
|
|
20240628,173200,147534650,41500,41500,41500,41500,0
|
|
20240628,173100,147534650,41500,41500,41500,41500,0
|
|
20240628,173000,147534650,41500,41500,41500,41500,0
|
|
20240628,172900,147534650,41500,41500,41500,41500,0
|
|
20240628,172800,147534650,41500,41500,41500,41500,0
|
|
20240628,172700,147534650,41500,41500,41500,41500,0
|
|
20240628,172600,147534650,41500,41500,41500,41500,0
|
|
20240628,172500,147534650,41500,41500,41500,41500,0
|
|
20240628,172400,147534650,41500,41500,41500,41500,0
|
|
20240628,172300,147534650,41500,41500,41500,41500,0
|
|
20240628,172200,147534650,41500,41500,41500,41500,0
|
|
20240628,172100,147534650,41500,41500,41500,41500,0
|
|
20240628,172000,147534650,41500,41500,41500,41500,0
|
|
20240628,171900,147534650,41500,41500,41500,41500,0
|
|
20240628,171800,147534650,41500,41500,41500,41500,0
|
|
20240628,171700,147534650,41500,41500,41500,41500,0
|
|
20240628,171600,147534650,41500,41500,41500,41500,0
|
|
20240628,171500,147534650,41500,41500,41500,41500,0
|
|
20240628,171400,147534650,41500,41500,41500,41500,222
|
|
20240628,171300,147534650,41500,41500,41500,41500,0
|
|
20240628,171200,147534650,41500,41500,41500,41500,0
|
|
20240628,171100,147534650,41500,41500,41500,41500,0
|
|
20240628,171000,147534650,41500,41500,41500,41500,0
|
|
20240628,170900,147534650,41500,41500,41500,41500,0
|
|
20240628,170800,147534650,41500,41500,41500,41500,0
|
|
20240628,170700,147534650,41500,41500,41500,41500,0
|
|
20240628,170600,147534650,41500,41500,41500,41500,0
|
|
20240628,170500,147534650,41500,41500,41500,41500,0
|
|
20240628,170400,147534650,41500,41500,41500,41500,0
|
|
20240628,170300,147534650,41500,41500,41500,41500,0
|
|
20240628,170200,147534650,41500,41500,41500,41500,0
|
|
20240628,170100,147534650,41500,41500,41500,41500,0
|
|
20240628,170000,147534650,41500,41500,41500,41500,0
|
|
20240628,165900,147534650,41500,41500,41500,41500,0
|
|
20240628,165800,147534650,41500,41500,41500,41500,0
|
|
20240628,165700,147534650,41500,41500,41500,41500,0
|
|
20240628,165600,147534650,41500,41500,41500,41500,0
|
|
20240628,165500,147534650,41500,41500,41500,41500,0
|
|
20240628,165400,147534650,41500,41500,41500,41500,0
|
|
20240628,165300,147534650,41500,41500,41500,41500,0
|
|
20240628,165200,147534650,41500,41500,41500,41500,0
|
|
20240628,165100,147534650,41500,41500,41500,41500,0
|
|
20240628,165000,147534650,41500,41500,41500,41500,0
|
|
20240628,164900,147534650,41500,41500,41500,41500,0
|
|
20240628,164800,147534650,41500,41500,41500,41500,0
|
|
20240628,164700,147534650,41500,41500,41500,41500,0
|
|
20240628,164600,147534650,41500,41500,41500,41500,0
|
|
20240628,164500,147534650,41500,41500,41500,41500,0
|
|
20240628,164400,147534650,41500,41500,41500,41500,222
|
|
20240628,164300,147534650,41500,41500,41500,41500,0
|
|
20240628,164200,147534650,41500,41500,41500,41500,0
|
|
20240628,164100,147534650,41500,41500,41500,41500,0
|
|
20240628,164000,147534650,41500,41500,41500,41500,0
|
|
20240628,163900,147534650,41500,41500,41500,41500,0
|
|
20240628,163800,147534650,41500,41500,41500,41500,0
|
|
20240628,163700,147534650,41500,41500,41500,41500,0
|
|
20240628,163600,147534650,41500,41500,41500,41500,0
|
|
20240628,163500,147534650,41500,41500,41500,41500,0
|
|
20240628,163400,147534650,41500,41500,41500,41500,0
|
|
20240628,163300,147534650,41500,41500,41500,41500,0
|
|
20240628,163200,147534650,41500,41500,41500,41500,0
|
|
20240628,163100,147534650,41500,41500,41500,41500,0
|
|
20240628,163000,147534650,41500,41500,41500,41500,0
|
|
20240628,162900,147534650,41500,41500,41500,41500,0
|
|
20240628,162800,147534650,41500,41500,41500,41500,0
|
|
20240628,162700,147534650,41500,41500,41500,41500,0
|
|
20240628,162600,147534650,41500,41500,41500,41500,0
|
|
20240628,162500,147534650,41500,41500,41500,41500,0
|
|
20240628,162400,147534650,41500,41500,41500,41500,0
|
|
20240628,162300,147534650,41500,41500,41500,41500,0
|
|
20240628,162200,147534650,41500,41500,41500,41500,0
|
|
20240628,162100,147534650,41500,41500,41500,41500,0
|
|
20240628,162000,147534650,41500,41500,41500,41500,0
|
|
20240628,161900,147534650,41500,41500,41500,41500,0
|
|
20240628,161800,147534650,41500,41500,41500,41500,0
|
|
20240628,161700,147534650,41500,41500,41500,41500,0
|
|
20240628,161600,147534650,41500,41500,41500,41500,0
|
|
20240628,161500,147534650,41500,41500,41500,41500,0
|
|
20240628,161400,147534650,41500,41500,41500,41500,222
|
|
20240628,161300,147534650,41500,41500,41500,41500,0
|
|
20240628,161200,147534650,41500,41500,41500,41500,0
|
|
20240628,161100,147534650,41500,41500,41500,41500,0
|
|
20240628,161000,147534650,41500,41500,41500,41500,0
|
|
20240628,160900,147534650,41500,41500,41500,41500,0
|
|
20240628,160800,147534650,41500,41500,41500,41500,0
|
|
20240628,160700,147534650,41500,41500,41500,41500,0
|
|
20240628,160600,147534650,41500,41500,41500,41500,0
|
|
20240628,160500,147534650,41500,41500,41500,41500,0
|
|
20240628,160400,147534650,41500,41500,41500,41500,0
|
|
20240628,160300,147534650,41500,41500,41500,41500,0
|
|
20240628,160200,147534650,41500,41500,41500,41500,0
|
|
20240628,160100,147534650,41500,41500,41500,41500,0
|
|
20240628,160000,147534650,41500,41500,41500,41500,0
|
|
20240628,155900,147534650,41500,41500,41500,41500,0
|
|
20240628,155800,147534650,41500,41500,41500,41500,0
|
|
20240628,155700,147534650,41500,41500,41500,41500,0
|
|
20240628,155600,147534650,41500,41500,41500,41500,0
|
|
20240628,155500,147534650,41500,41500,41500,41500,0
|
|
20240628,155400,147534650,41500,41500,41500,41500,0
|
|
20240628,155300,147534650,41500,41500,41500,41500,0
|
|
20240628,155200,147534650,41500,41500,41500,41500,0
|
|
20240628,155100,147534650,41500,41500,41500,41500,0
|
|
20240628,155000,147534650,41500,41500,41500,41500,0
|
|
20240628,154900,147534650,41500,41500,41500,41500,0
|
|
20240628,154800,147534650,41500,41500,41500,41500,0
|
|
20240628,154700,147534650,41500,41500,41500,41500,0
|
|
20240628,154600,147534650,41500,41500,41500,41500,0
|
|
20240628,154500,147534650,41500,41500,41500,41500,0
|
|
20240628,154400,147534650,41500,41500,41500,41500,222
|
|
20240628,154300,147534650,41500,41500,41500,41500,0
|
|
20240628,154200,147534650,41500,41500,41500,41500,0
|
|
20240628,154100,147534650,41500,41500,41500,41500,0
|
|
20240628,154000,147534650,41500,41500,41500,41500,0
|
|
20240628,153900,147534650,41500,41500,41500,41500,0
|
|
20240628,153800,147534650,41500,41500,41500,41500,0
|
|
20240628,153700,147534650,41500,41500,41500,41500,0
|
|
20240628,153600,147534650,41500,41500,41500,41500,0
|
|
20240628,153500,147534650,41500,41500,41500,41500,0
|
|
20240628,153400,147534650,41500,41500,41500,41500,0
|
|
20240628,153300,147534650,41500,41500,41500,41500,0
|
|
20240628,153200,147534650,41500,41500,41500,41500,0
|
|
20240628,153100,147534650,41500,41500,41500,41500,0
|
|
20240628,153000,147534650,41500,41500,41500,41500,222
|
|
20240628,152900,138321650,41650,41650,41650,41650,0
|
|
20240628,152800,138321650,41650,41650,41650,41650,0
|
|
20240628,152700,138321650,41650,41650,41650,41650,0
|
|
20240628,152600,138321650,41650,41650,41650,41650,0
|
|
20240628,152500,138321650,41650,41650,41650,41650,0
|
|
20240628,152400,138321650,41650,41650,41650,41650,0
|
|
20240628,152300,138321650,41650,41650,41650,41650,0
|
|
20240628,152200,138321650,41650,41650,41650,41650,0
|
|
20240628,152100,138321650,41650,41650,41650,41650,0
|
|
20240628,152000,138321650,41650,41650,41650,41650,0
|
|
20240628,151900,138321650,41650,41600,41650,41600,10
|
|
20240628,151800,137905200,41650,41550,41700,41550,70
|
|
20240628,151700,134990450,41500,41200,41600,41200,101
|
|
20240628,151600,130799450,41300,41400,41400,41300,109
|
|
20240628,151500,126292550,41500,41600,41600,41500,138
|
|
20240628,151400,120556950,41600,41500,41600,41500,74
|
|
20240628,151300,117481300,41500,41500,41500,41500,68
|
|
20240628,151200,114659300,41500,41450,41500,41450,56
|
|
20240628,151100,112335400,41400,41400,41400,41350,136
|
|
20240628,151000,106705450,41400,41250,41400,41250,95
|
|
20240628,150900,102773450,40850,40850,40850,40850,1
|
|
20240628,150800,102732600,41400,41400,41400,41400,0
|
|
20240628,150700,102732600,41400,41150,41400,41150,200
|
|
20240628,150600,94467150,40650,40650,40650,40650,0
|
|
20240628,150500,94467150,40650,40650,40650,40650,0
|
|
20240628,150400,94467150,40650,40650,40650,40650,0
|
|
20240628,150300,94467150,40650,40650,40650,40650,0
|
|
20240628,150200,94467150,40650,40650,40650,40650,0
|
|
20240628,150100,94467150,40650,40650,40650,40650,1
|
|
20240628,150000,94426500,41300,41300,41300,41300,0
|
|
20240628,145900,94426500,41300,41050,41300,41050,100
|
|
20240628,145800,90306100,40600,40600,40600,40600,0
|
|
20240628,145700,90306100,40600,40600,40600,40600,0
|
|
20240628,145600,90306100,40600,40600,40600,40600,0
|
|
20240628,145500,90306100,40600,40600,40600,40600,0
|
|
20240628,145400,90306100,40600,40600,40600,40600,0
|
|
20240628,145300,90306100,40600,40600,40600,40600,1
|
|
20240628,145200,90265500,41150,41150,41150,41150,0
|
|
20240628,145100,90265500,41150,41150,41150,41150,0
|
|
20240628,145000,90265500,41150,41150,41150,41150,0
|
|
20240628,144900,90265500,41150,41150,41150,41150,0
|
|
20240628,144800,90265500,41150,41100,41150,41100,6
|
|
20240628,144700,90018650,41200,41200,41200,41200,0
|
|
20240628,144600,90018650,41200,41200,41200,41200,0
|
|
20240628,144500,90018650,41200,40900,41200,40900,100
|
|
20240628,144400,85908400,40400,40400,40400,40400,1
|
|
20240628,144300,85868000,41100,41100,41100,41100,0
|
|
20240628,144200,85868000,41100,41100,41100,41100,0
|
|
20240628,144100,85868000,41100,41100,41100,41100,0
|
|
20240628,144000,85868000,41100,41100,41100,41100,0
|
|
20240628,143900,85868000,41100,40800,41100,40800,100
|
|
20240628,143800,81767150,40400,40400,40400,40400,0
|
|
20240628,143700,81767150,40400,40400,40400,40400,0
|
|
20240628,143600,81767150,40400,40400,40400,40400,1
|
|
20240628,143500,81726750,40300,40300,40300,40300,0
|
|
20240628,143400,81726750,40300,40300,40300,40300,0
|
|
20240628,143300,81726750,40300,40300,40300,40300,0
|
|
20240628,143200,81726750,40300,40300,40300,40300,0
|
|
20240628,143100,81726750,40300,40300,40300,40300,0
|
|
20240628,143000,81726750,40300,40300,40300,40300,0
|
|
20240628,142900,81726750,40300,40300,40300,40300,0
|
|
20240628,142800,81726750,40300,40300,40300,40300,1
|
|
20240628,142700,81686450,41100,41100,41100,41100,0
|
|
20240628,142600,81686450,41100,41100,41100,41100,0
|
|
20240628,142500,81686450,41100,41100,41100,41100,0
|
|
20240628,142400,81686450,41100,40600,41100,40600,500
|
|
20240628,142300,61202500,40300,40300,40300,40300,0
|
|
20240628,142200,61202500,40300,40300,40300,40300,0
|
|
20240628,142100,61202500,40300,40300,40300,40300,0
|
|
20240628,142000,61202500,40300,40250,40300,40250,2
|
|
20240628,141900,61121950,40750,40750,40950,40750,9
|
|
20240628,141800,60754450,40100,40100,40100,40100,0
|
|
20240628,141700,60754450,40100,40150,40950,40100,201
|
|
20240628,141600,52595750,40000,40000,40000,40000,0
|
|
20240628,141500,52595750,40000,40000,40000,40000,0
|
|
20240628,141400,52595750,40000,40000,40000,40000,0
|
|
20240628,141300,52595750,40000,40000,40000,40000,0
|
|
20240628,141200,52595750,40000,40000,40000,40000,1
|
|
20240628,141100,52555750,39950,39950,39950,39950,0
|
|
20240628,141000,52555750,39950,39950,39950,39950,0
|
|
20240628,140900,52555750,39950,39950,39950,39950,0
|
|
20240628,140800,52555750,39950,39950,39950,39950,0
|
|
20240628,140700,52555750,39950,39950,39950,39950,0
|
|
20240628,140600,52555750,39950,39950,39950,39950,0
|
|
20240628,140500,52555750,39950,39950,39950,39950,0
|
|
20240628,140400,52555750,39950,39950,39950,39950,0
|
|
20240628,140300,52555750,39950,39950,39950,39950,1
|
|
20240628,140200,52515800,39950,39950,39950,39950,0
|
|
20240628,140100,52515800,39950,39950,39950,39950,0
|
|
20240628,140000,52515800,39950,39950,39950,39950,0
|
|
20240628,135900,52515800,39950,39950,39950,39950,0
|
|
20240628,135800,52515800,39950,39950,39950,39950,0
|
|
20240628,135700,52515800,39950,39950,39950,39950,0
|
|
20240628,135600,52515800,39950,39950,39950,39950,0
|
|
20240628,135500,52515800,39950,39950,39950,39950,1
|
|
20240628,135400,52475850,39950,39950,39950,39950,0
|
|
20240628,135300,52475850,39950,39950,39950,39950,0
|
|
20240628,135200,52475850,39950,39950,39950,39950,0
|
|
20240628,135100,52475850,39950,39950,39950,39950,0
|
|
20240628,135000,52475850,39950,39950,39950,39950,0
|
|
20240628,134900,52475850,39950,39950,39950,39950,0
|
|
20240628,134800,52475850,39950,39950,39950,39950,0
|
|
20240628,134700,52475850,39950,39950,39950,39950,1
|
|
20240628,134600,52435900,39950,39950,39950,39950,0
|
|
20240628,134500,52435900,39950,39950,39950,39950,0
|
|
20240628,134400,52435900,39950,39950,39950,39950,0
|
|
20240628,134300,52435900,39950,39950,39950,39950,0
|
|
20240628,134200,52435900,39950,39950,39950,39950,0
|
|
20240628,134100,52435900,39950,39950,39950,39950,0
|
|
20240628,134000,52435900,39950,39950,39950,39950,0
|
|
20240628,133900,52435900,39950,39950,39950,39950,0
|
|
20240628,133800,52435900,39950,39950,39950,39950,0
|
|
20240628,133700,52435900,39950,40000,40000,39950,111
|
|
20240628,133600,47999100,40000,40000,40000,40000,0
|
|
20240628,133500,47999100,40000,40000,40000,40000,0
|
|
20240628,133400,47999100,40000,40000,40000,40000,0
|
|
20240628,133300,47999100,40000,40000,40000,40000,0
|
|
20240628,133200,47999100,40000,40000,40000,40000,0
|
|
20240628,133100,47999100,40000,40000,40000,40000,0
|
|
20240628,133000,47999100,40000,40000,40000,40000,0
|
|
20240628,132900,47999100,40000,40000,40000,40000,0
|
|
20240628,132800,47999100,40000,40000,40000,40000,0
|
|
20240628,132700,47999100,40000,40000,40000,40000,0
|
|
20240628,132600,47999100,40000,40000,40000,40000,0
|
|
20240628,132500,47999100,40000,40000,40000,40000,0
|
|
20240628,132400,47999100,40000,40000,40000,40000,0
|
|
20240628,132300,47999100,40000,40000,40000,40000,0
|
|
20240628,132200,47999100,40000,40000,40000,40000,0
|
|
20240628,132100,47999100,40000,40000,40000,40000,0
|
|
20240628,132000,47999100,40000,40000,40000,40000,0
|
|
20240628,131900,47999100,40000,40000,40000,40000,0
|
|
20240628,131800,47999100,40000,40000,40000,40000,0
|
|
20240628,131700,47999100,40000,40000,40000,40000,0
|
|
20240628,131600,47999100,40000,40000,40000,40000,0
|
|
20240628,131500,47999100,40000,40000,40000,40000,0
|
|
20240628,131400,47999100,40000,40000,40000,40000,1
|
|
20240628,131300,47959100,40000,40000,40000,40000,0
|
|
20240628,131200,47959100,40000,40000,40000,40000,0
|
|
20240628,131100,47959100,40000,40000,40000,40000,0
|
|
20240628,131000,47959100,40000,40000,40000,40000,0
|
|
20240628,130900,47959100,40000,40000,40000,40000,0
|
|
20240628,130800,47959100,40000,40000,40000,40000,0
|
|
20240628,130700,47959100,40000,40000,40000,40000,0
|
|
20240628,130600,47959100,40000,40000,40000,40000,0
|
|
20240628,130500,47959100,40000,40000,40000,40000,0
|
|
20240628,130400,47959100,40000,40000,40000,40000,0
|
|
20240628,130300,47959100,40000,40000,40000,40000,1
|
|
20240628,130200,47919100,40000,40000,40000,40000,3
|
|
20240628,130100,47799100,40000,40000,40000,40000,0
|
|
20240628,130000,47799100,40000,40000,40000,40000,0
|
|
20240628,125900,47799100,40000,40000,40000,40000,4
|
|
20240628,125800,47639100,40000,40000,40000,40000,12
|
|
20240628,125700,47159100,40000,40000,40000,40000,15
|
|
20240628,125600,46559100,40000,40000,40000,40000,15
|
|
20240628,125500,45959100,40000,40000,40000,40000,110
|
|
20240628,125400,41559100,40000,40000,40000,40000,0
|
|
20240628,125300,41559100,40000,40000,40000,40000,0
|
|
20240628,125200,41559100,40000,40000,40000,40000,0
|
|
20240628,125100,41559100,40000,40000,40000,40000,0
|
|
20240628,125000,41559100,40000,40000,40000,40000,0
|
|
20240628,124900,41559100,40000,40000,40000,40000,0
|
|
20240628,124800,41559100,40000,40000,40000,40000,0
|
|
20240628,124700,41559100,40000,40000,40000,40000,0
|
|
20240628,124600,41559100,40000,40000,40000,40000,0
|
|
20240628,124500,41559100,40000,40000,40000,40000,0
|
|
20240628,124400,41559100,40000,40000,40000,40000,0
|
|
20240628,124300,41559100,40000,40000,40000,40000,1
|
|
20240628,124200,41519100,40000,40000,40000,40000,0
|
|
20240628,124100,41519100,40000,40000,40000,40000,1
|
|
20240628,124000,41479100,40000,40000,40000,40000,3
|
|
20240628,123900,41359100,40000,40000,40000,40000,4
|
|
20240628,123800,41199100,40000,40000,40000,40000,3
|
|
20240628,123700,41079100,40000,40000,40000,40000,4
|
|
20240628,123600,40919100,40000,40000,40000,40000,0
|
|
20240628,123500,40919100,40000,40000,40000,40000,4
|
|
20240628,123400,40759100,40000,40000,40000,40000,4
|
|
20240628,123300,40599100,40000,40000,40000,40000,3
|
|
20240628,123200,40479100,40000,40000,40000,40000,4
|
|
20240628,123100,40319100,40000,40000,40000,40000,4
|
|
20240628,123000,40159100,40050,40050,40050,40050,0
|
|
20240628,122900,40159100,40050,40050,40050,40050,1
|
|
20240628,122800,40119050,40050,40050,40050,40050,3
|
|
20240628,122700,39998900,40050,40050,40050,40050,100
|
|
20240628,122600,35993900,40050,40050,40050,40050,0
|
|
20240628,122500,35993900,40050,40050,40050,40050,0
|
|
20240628,122400,35993900,40050,40050,40050,40050,0
|
|
20240628,122300,35993900,40050,40050,40050,40050,0
|
|
20240628,122200,35993900,40050,40050,40050,40050,0
|
|
20240628,122100,35993900,40050,40050,40050,40050,0
|
|
20240628,122000,35993900,40050,40050,40050,40050,0
|
|
20240628,121900,35993900,40050,40050,40050,40050,0
|
|
20240628,121800,35993900,40050,40050,40050,40050,1
|
|
20240628,121700,35953850,40050,40050,40050,40050,2
|
|
20240628,121600,35873750,40050,40050,40050,40050,3
|
|
20240628,121500,35753600,40050,40050,40050,40050,3
|
|
20240628,121400,35633450,40050,40050,40050,40050,3
|
|
20240628,121300,35513300,40050,40050,40050,40050,0
|
|
20240628,121200,35513300,40050,40050,40050,40050,2
|
|
20240628,121100,35433200,40050,40050,40050,40050,3
|
|
20240628,121000,35313050,40050,40050,40050,40050,3
|
|
20240628,120900,35192900,40050,40050,40050,40050,3
|
|
20240628,120800,35072750,40050,40050,40050,40050,3
|
|
20240628,120700,34952600,40050,40050,40050,40050,0
|
|
20240628,120600,34952600,40050,40050,40050,40050,3
|
|
20240628,120500,34832450,40050,40050,40050,40050,3
|
|
20240628,120400,34712300,40050,40050,40050,40050,3
|
|
20240628,120300,34592150,40050,40050,40050,40050,3
|
|
20240628,120200,34472000,40050,40050,40050,40050,3
|
|
20240628,120100,34351850,40050,40050,40050,40050,0
|
|
20240628,120000,34351850,40050,40050,40050,40050,2
|
|
20240628,115900,34271750,40050,40050,40050,40050,3
|
|
20240628,115800,34151600,40050,40050,40050,40050,3
|
|
20240628,115700,34031450,40050,40050,40050,40050,3
|
|
20240628,115600,33911300,40050,40050,40050,40050,3
|
|
20240628,115500,33791150,40050,40050,40050,40050,0
|
|
20240628,115400,33791150,40050,40050,40050,40050,3
|
|
20240628,115300,33671000,40050,40050,40050,40050,3
|
|
20240628,115200,33550850,40050,40050,40050,40050,3
|
|
20240628,115100,33430700,40050,40050,40050,40050,3
|
|
20240628,115000,33310550,40050,40000,40050,40000,4
|
|
20240628,114900,33150450,39950,40050,40050,39950,160
|
|
20240628,114800,26748100,40000,40050,40050,40000,2
|
|
20240628,114700,26668050,40050,40050,40050,40050,0
|
|
20240628,114600,26668050,40050,40050,40050,40050,0
|
|
20240628,114500,26668050,40050,40050,40050,40050,0
|
|
20240628,114400,26668050,40050,40050,40050,40050,0
|
|
20240628,114300,26668050,40050,40050,40050,40050,0
|
|
20240628,114200,26668050,40050,40050,40050,40050,0
|
|
20240628,114100,26668050,40050,40050,40050,40050,0
|
|
20240628,114000,26668050,40050,40050,40050,40050,0
|
|
20240628,113900,26668050,40050,40050,40050,40050,0
|
|
20240628,113800,26668050,40050,40050,40050,40050,0
|
|
20240628,113700,26668050,40050,40050,40050,40050,0
|
|
20240628,113600,26668050,40050,40050,40050,40050,0
|
|
20240628,113500,26668050,40050,40050,40050,40050,0
|
|
20240628,113400,26668050,40050,40050,40050,40050,0
|
|
20240628,113300,26668050,40050,40050,40050,40050,0
|
|
20240628,113200,26668050,40050,40050,40050,40050,0
|
|
20240628,113100,26668050,40050,40050,40050,40050,0
|
|
20240628,113000,26668050,40050,40050,40050,40050,0
|
|
20240628,112900,26668050,40050,40050,40050,40050,0
|
|
20240628,112800,26668050,40050,40050,40050,40050,0
|
|
20240628,112700,26668050,40050,40050,40050,40050,0
|
|
20240628,112600,26668050,40050,40050,40050,40050,0
|
|
20240628,112500,26668050,40050,40050,40050,40050,0
|
|
20240628,112400,26668050,40050,40050,40050,40050,0
|
|
20240628,112300,26668050,40050,40050,40050,40050,1
|
|
20240628,112200,26628000,40300,40250,40300,40250,2
|
|
20240628,112100,26547450,40250,40250,40250,40250,0
|
|
20240628,112000,26547450,40250,40250,40250,40250,0
|
|
20240628,111900,26547450,40250,40250,40250,40250,0
|
|
20240628,111800,26547450,40250,40250,40250,40250,0
|
|
20240628,111700,26547450,40250,40250,40250,40250,0
|
|
20240628,111600,26547450,40250,40250,40250,40250,0
|
|
20240628,111500,26547450,40250,40250,40250,40250,0
|
|
20240628,111400,26547450,40250,40250,40250,40250,0
|
|
20240628,111300,26547450,40250,40250,40250,40250,0
|
|
20240628,111200,26547450,40250,40250,40250,40250,0
|
|
20240628,111100,26547450,40250,40250,40250,40250,0
|
|
20240628,111000,26547450,40250,40250,40250,40250,0
|
|
20240628,110900,26547450,40250,40000,40250,40000,2
|
|
20240628,110800,26467200,40250,40250,40250,40250,1
|
|
20240628,110700,26426950,40000,40000,40000,40000,2
|
|
20240628,110600,26346950,40000,40000,40000,40000,2
|
|
20240628,110500,26266950,40000,40000,40000,40000,1
|
|
20240628,110400,26226950,40000,40000,40000,40000,2
|
|
20240628,110300,26146950,40000,40000,40000,40000,2
|
|
20240628,110200,26066950,40000,40000,40000,40000,0
|
|
20240628,110100,26066950,40000,40000,40000,40000,2
|
|
20240628,110000,25986950,40000,40250,40250,40000,3
|
|
20240628,105900,25866700,40000,40000,40000,40000,2
|
|
20240628,105800,25786700,40000,40000,40000,40000,2
|
|
20240628,105700,25706700,40000,40000,40000,40000,0
|
|
20240628,105600,25706700,40000,40000,40000,40000,2
|
|
20240628,105500,25626700,40000,40000,40000,40000,1
|
|
20240628,105400,25586700,40000,40000,40000,40000,2
|
|
20240628,105300,25506700,40000,40000,40000,40000,2
|
|
20240628,105200,25426700,40000,40000,40000,40000,2
|
|
20240628,105100,25346700,40000,40000,40000,40000,0
|
|
20240628,105000,25346700,40000,40000,40000,40000,2
|
|
20240628,104900,25266700,40000,40000,40000,40000,2
|
|
20240628,104800,25186700,40000,40000,40000,40000,2
|
|
20240628,104700,25106700,40000,40000,40000,40000,1
|
|
20240628,104600,25066700,40100,39900,40100,39900,28
|
|
20240628,104500,23944300,39900,39900,39900,39900,0
|
|
20240628,104400,23944300,39900,39900,39900,39900,2
|
|
20240628,104300,23864500,39900,39900,39900,39900,2
|
|
20240628,104200,23784700,39900,39900,39900,39900,2
|
|
20240628,104100,23704900,39900,39900,39900,39900,2
|
|
20240628,104000,23625100,39900,39900,39900,39900,2
|
|
20240628,103900,23545300,39900,39900,39900,39900,0
|
|
20240628,103800,23545300,39900,39900,39900,39900,1
|
|
20240628,103700,23505400,39900,39900,39900,39900,2
|
|
20240628,103600,23425600,39900,39900,39900,39900,2
|
|
20240628,103500,23345800,39900,39900,39900,39900,2
|
|
20240628,103400,23266000,39900,39900,39900,39900,2
|
|
20240628,103300,23186200,40100,40100,40100,40100,1
|
|
20240628,103200,23146100,39900,39950,39950,39900,97
|
|
20240628,103100,19271900,39950,39950,39950,39950,2
|
|
20240628,103000,19192000,39950,39950,39950,39950,2
|
|
20240628,102900,19112100,39950,39950,39950,39950,1
|
|
20240628,102800,19072150,39950,39950,39950,39950,2
|
|
20240628,102700,18992250,39950,39950,39950,39950,0
|
|
20240628,102600,18992250,39950,40100,40100,39950,3
|
|
20240628,102500,18872250,39950,39950,39950,39950,2
|
|
20240628,102400,18792350,40100,39950,40100,39950,3
|
|
20240628,102300,18672350,39950,39950,39950,39950,2
|
|
20240628,102200,18592450,39950,39950,39950,39950,2
|
|
20240628,102100,18512550,39950,39950,39950,39950,0
|
|
20240628,102000,18512550,39950,39950,39950,39950,1
|
|
20240628,101900,18472600,39950,39950,39950,39950,2
|
|
20240628,101800,18392700,39950,39950,39950,39950,2
|
|
20240628,101700,18312800,39950,39950,39950,39950,2
|
|
20240628,101600,18232900,39950,39950,39950,39950,0
|
|
20240628,101500,18232900,39950,40000,40000,39950,34
|
|
20240628,101400,16873000,40000,40000,40000,40000,2
|
|
20240628,101300,16793000,39950,40050,40350,39950,13
|
|
20240628,101200,16269850,39950,39950,39950,39950,2
|
|
20240628,101100,16189950,39950,39950,39950,39950,1
|
|
20240628,101000,16150000,39950,39950,39950,39950,0
|
|
20240628,100900,16150000,39950,39950,39950,39950,2
|
|
20240628,100800,16070100,39950,39950,39950,39950,2
|
|
20240628,100700,15990200,39950,39950,39950,39950,2
|
|
20240628,100600,15910300,39950,39950,39950,39950,2
|
|
20240628,100500,15830400,39950,39950,39950,39950,2
|
|
20240628,100400,15750500,39950,39950,39950,39950,0
|
|
20240628,100300,15750500,39950,39950,39950,39950,2
|
|
20240628,100200,15670600,39950,39950,39950,39950,1
|
|
20240628,100100,15630650,39950,39950,39950,39950,2
|
|
20240628,100000,15550750,39950,39950,39950,39950,2
|
|
20240628,095900,15470850,39950,39950,39950,39950,2
|
|
20240628,095800,15390950,39950,39950,39950,39950,0
|
|
20240628,095700,15390950,39950,39950,39950,39950,2
|
|
20240628,095600,15311050,39950,39950,39950,39950,2
|
|
20240628,095500,15231150,39950,39950,39950,39950,2
|
|
20240628,095400,15151250,39950,39950,39950,39950,1
|
|
20240628,095300,15111300,39950,39950,39950,39950,2
|
|
20240628,095200,15031400,39950,39950,39950,39950,0
|
|
20240628,095100,15031400,39950,39950,39950,39950,2
|
|
20240628,095000,14951500,39950,39950,39950,39950,2
|
|
20240628,094900,14871600,40000,39950,40000,39950,3
|
|
20240628,094800,14751700,39950,39950,39950,39950,2
|
|
20240628,094700,14671800,39950,39950,39950,39950,2
|
|
20240628,094600,14591900,39900,39900,39900,39900,0
|
|
20240628,094500,14591900,39900,39900,39900,39900,2
|
|
20240628,094400,14512100,39900,39950,39950,39900,2
|
|
20240628,094300,14432250,39950,39950,39950,39950,1
|
|
20240628,094200,14392300,39950,39950,39950,39950,2
|
|
20240628,094100,14312400,40000,40000,40000,40000,1
|
|
20240628,094000,14272400,39950,39950,39950,39950,0
|
|
20240628,093900,14272400,39950,39950,39950,39950,2
|
|
20240628,093800,14192500,39950,39950,39950,39950,2
|
|
20240628,093700,14112600,39950,39950,39950,39950,2
|
|
20240628,093600,14032700,40100,40100,40100,40100,1
|
|
20240628,093500,13992600,40100,40100,40100,40100,0
|
|
20240628,093400,13992600,40100,40100,40100,40100,2
|
|
20240628,093300,13912400,40100,39950,40100,39950,9
|
|
20240628,093200,13551800,39950,39950,39950,39950,2
|
|
20240628,093100,13471900,39950,39950,39950,39950,2
|
|
20240628,093000,13392000,39950,39950,39950,39950,2
|
|
20240628,092900,13312100,39950,39950,39950,39950,0
|
|
20240628,092800,13312100,39950,39950,39950,39950,2
|
|
20240628,092700,13232200,40000,40000,40000,40000,1
|
|
20240628,092600,13192200,39950,40000,40000,39950,32
|
|
20240628,092500,11913200,40000,40000,40000,40000,2
|
|
20240628,092400,11833200,40000,40000,40000,40000,2
|
|
20240628,092300,11753200,40050,40050,40050,40050,0
|
|
20240628,092200,11753200,40050,40050,40050,40050,2
|
|
20240628,092100,11673100,40050,40300,40350,40050,12
|
|
20240628,092000,11189950,40000,40000,40000,40000,2
|
|
20240628,091900,11109950,40000,40000,40000,40000,2
|
|
20240628,091800,11029950,40100,40100,40100,40100,1
|
|
20240628,091700,10989850,40100,40100,40100,40100,0
|
|
20240628,091600,10989850,40100,40100,40100,40100,2
|
|
20240628,091500,10909650,40100,40100,40100,40100,2
|
|
20240628,091400,10829450,40100,40100,40100,40100,2
|
|
20240628,091300,10749250,40100,40050,40100,40000,193
|
|
20240628,091200,3020050,40050,40050,40050,40050,2
|
|
20240628,091100,2939950,40100,40100,40100,40100,15
|
|
20240628,091000,2338450,40100,40100,40100,40100,2
|
|
20240628,090900,2258250,40100,40100,40100,40100,1
|
|
20240628,090800,2218150,40100,40100,40100,40100,2
|
|
20240628,090700,2137950,40100,40100,40100,40100,2
|
|
20240628,090600,2057750,40100,40100,40100,40100,2
|
|
20240628,090500,1977550,40100,40100,40100,40100,0
|
|
20240628,090400,1977550,40100,40100,40100,40100,2
|
|
20240628,090300,1897350,40100,40100,40100,40100,2
|
|
20240628,090200,1817150,40300,40100,40300,40100,3
|
|
20240628,090100,1696650,40250,40250,40250,40250,1
|
|
20240628,090000,1656400,40400,40400,40400,40400,41
|