609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,190600,20202020,15370,15370,15370,15370,79
|
|
20240702,190500,20202020,15370,15370,15370,15370,0
|
|
20240702,190400,20202020,15370,15370,15370,15370,0
|
|
20240702,190300,20202020,15370,15370,15370,15370,0
|
|
20240702,190200,20202020,15370,15370,15370,15370,0
|
|
20240702,190100,20202020,15370,15370,15370,15370,0
|
|
20240702,190000,20202020,15370,15370,15370,15370,0
|
|
20240702,185900,20202020,15370,15370,15370,15370,0
|
|
20240702,185800,20202020,15370,15370,15370,15370,0
|
|
20240702,185700,20202020,15370,15370,15370,15370,0
|
|
20240702,185600,20202020,15370,15370,15370,15370,0
|
|
20240702,185500,20202020,15370,15370,15370,15370,0
|
|
20240702,185400,20202020,15370,15370,15370,15370,0
|
|
20240702,185300,20202020,15370,15370,15370,15370,0
|
|
20240702,185200,20202020,15370,15370,15370,15370,0
|
|
20240702,185100,20202020,15370,15370,15370,15370,0
|
|
20240702,185000,20202020,15370,15370,15370,15370,0
|
|
20240702,184900,20202020,15370,15370,15370,15370,0
|
|
20240702,184800,20202020,15370,15370,15370,15370,0
|
|
20240702,184700,20202020,15370,15370,15370,15370,0
|
|
20240702,184600,20202020,15370,15370,15370,15370,0
|
|
20240702,184500,20202020,15370,15370,15370,15370,0
|
|
20240702,184400,20202020,15370,15370,15370,15370,0
|
|
20240702,184300,20202020,15370,15370,15370,15370,0
|
|
20240702,184200,20202020,15370,15370,15370,15370,0
|
|
20240702,184100,20202020,15370,15370,15370,15370,0
|
|
20240702,184000,20202020,15370,15370,15370,15370,0
|
|
20240702,183900,20202020,15370,15370,15370,15370,0
|
|
20240702,183800,20202020,15370,15370,15370,15370,0
|
|
20240702,183700,20202020,15370,15370,15370,15370,0
|
|
20240702,183600,20202020,15370,15370,15370,15370,79
|
|
20240702,183500,20202020,15370,15370,15370,15370,0
|
|
20240702,183400,20202020,15370,15370,15370,15370,0
|
|
20240702,183300,20202020,15370,15370,15370,15370,0
|
|
20240702,183200,20202020,15370,15370,15370,15370,0
|
|
20240702,183100,20202020,15370,15370,15370,15370,0
|
|
20240702,183000,20202020,15370,15370,15370,15370,0
|
|
20240702,182900,20202020,15370,15370,15370,15370,0
|
|
20240702,182800,20202020,15370,15370,15370,15370,0
|
|
20240702,182700,20202020,15370,15370,15370,15370,0
|
|
20240702,182600,20202020,15370,15370,15370,15370,0
|
|
20240702,182500,20202020,15370,15370,15370,15370,0
|
|
20240702,182400,20202020,15370,15370,15370,15370,0
|
|
20240702,182300,20202020,15370,15370,15370,15370,0
|
|
20240702,182200,20202020,15370,15370,15370,15370,0
|
|
20240702,182100,20202020,15370,15370,15370,15370,0
|
|
20240702,182000,20202020,15370,15370,15370,15370,0
|
|
20240702,181900,20202020,15370,15370,15370,15370,0
|
|
20240702,181800,20202020,15370,15370,15370,15370,0
|
|
20240702,181700,20202020,15370,15370,15370,15370,0
|
|
20240702,181600,20202020,15370,15370,15370,15370,0
|
|
20240702,181500,20202020,15370,15370,15370,15370,0
|
|
20240702,181400,20202020,15370,15370,15370,15370,0
|
|
20240702,181300,20202020,15370,15370,15370,15370,0
|
|
20240702,181200,20202020,15370,15370,15370,15370,0
|
|
20240702,181100,20202020,15370,15370,15370,15370,0
|
|
20240702,181000,20202020,15370,15370,15370,15370,0
|
|
20240702,180900,20202020,15370,15370,15370,15370,0
|
|
20240702,180800,20202020,15370,15370,15370,15370,0
|
|
20240702,180700,20202020,15370,15370,15370,15370,0
|
|
20240702,180600,20202020,15370,15370,15370,15370,79
|
|
20240702,180500,20202020,15370,15370,15370,15370,0
|
|
20240702,180400,20202020,15370,15370,15370,15370,0
|
|
20240702,180300,20202020,15370,15370,15370,15370,0
|
|
20240702,180200,20202020,15370,15370,15370,15370,0
|
|
20240702,180100,20202020,15370,15370,15370,15370,0
|
|
20240702,180000,20202020,15370,15370,15370,15370,0
|
|
20240702,175900,20202020,15370,15370,15370,15370,0
|
|
20240702,175800,20202020,15370,15370,15370,15370,0
|
|
20240702,175700,20202020,15370,15370,15370,15370,0
|
|
20240702,175600,20202020,15370,15370,15370,15370,0
|
|
20240702,175500,20202020,15370,15370,15370,15370,0
|
|
20240702,175400,20202020,15370,15370,15370,15370,0
|
|
20240702,175300,20202020,15370,15370,15370,15370,0
|
|
20240702,175200,20202020,15370,15370,15370,15370,0
|
|
20240702,175100,20202020,15370,15370,15370,15370,0
|
|
20240702,175000,20202020,15370,15370,15370,15370,0
|
|
20240702,174900,20202020,15370,15370,15370,15370,0
|
|
20240702,174800,20202020,15370,15370,15370,15370,0
|
|
20240702,174700,20202020,15370,15370,15370,15370,0
|
|
20240702,174600,20202020,15370,15370,15370,15370,0
|
|
20240702,174500,20202020,15370,15370,15370,15370,0
|
|
20240702,174400,20202020,15370,15370,15370,15370,0
|
|
20240702,174300,20202020,15370,15370,15370,15370,0
|
|
20240702,174200,20202020,15370,15370,15370,15370,0
|
|
20240702,174100,20202020,15370,15370,15370,15370,0
|
|
20240702,174000,20202020,15370,15370,15370,15370,0
|
|
20240702,173900,20202020,15370,15370,15370,15370,0
|
|
20240702,173800,20202020,15370,15370,15370,15370,0
|
|
20240702,173700,20202020,15370,15370,15370,15370,0
|
|
20240702,173600,20202020,15370,15370,15370,15370,79
|
|
20240702,173500,20202020,15370,15370,15370,15370,0
|
|
20240702,173400,20202020,15370,15370,15370,15370,0
|
|
20240702,173300,20202020,15370,15370,15370,15370,0
|
|
20240702,173200,20202020,15370,15370,15370,15370,0
|
|
20240702,173100,20202020,15370,15370,15370,15370,0
|
|
20240702,173000,20202020,15370,15370,15370,15370,0
|
|
20240702,172900,20202020,15370,15370,15370,15370,0
|
|
20240702,172800,20202020,15370,15370,15370,15370,0
|
|
20240702,172700,20202020,15370,15370,15370,15370,0
|
|
20240702,172600,20202020,15370,15370,15370,15370,0
|
|
20240702,172500,20202020,15370,15370,15370,15370,0
|
|
20240702,172400,20202020,15370,15370,15370,15370,0
|
|
20240702,172300,20202020,15370,15370,15370,15370,0
|
|
20240702,172200,20202020,15370,15370,15370,15370,0
|
|
20240702,172100,20202020,15370,15370,15370,15370,0
|
|
20240702,172000,20202020,15370,15370,15370,15370,0
|
|
20240702,171900,20202020,15370,15370,15370,15370,0
|
|
20240702,171800,20202020,15370,15370,15370,15370,0
|
|
20240702,171700,20202020,15370,15370,15370,15370,0
|
|
20240702,171600,20202020,15370,15370,15370,15370,0
|
|
20240702,171500,20202020,15370,15370,15370,15370,0
|
|
20240702,171400,20202020,15370,15370,15370,15370,0
|
|
20240702,171300,20202020,15370,15370,15370,15370,0
|
|
20240702,171200,20202020,15370,15370,15370,15370,0
|
|
20240702,171100,20202020,15370,15370,15370,15370,0
|
|
20240702,171000,20202020,15370,15370,15370,15370,0
|
|
20240702,170900,20202020,15370,15370,15370,15370,0
|
|
20240702,170800,20202020,15370,15370,15370,15370,0
|
|
20240702,170700,20202020,15370,15370,15370,15370,0
|
|
20240702,170600,20202020,15370,15370,15370,15370,79
|
|
20240702,170500,20202020,15370,15370,15370,15370,0
|
|
20240702,170400,20202020,15370,15370,15370,15370,0
|
|
20240702,170300,20202020,15370,15370,15370,15370,0
|
|
20240702,170200,20202020,15370,15370,15370,15370,0
|
|
20240702,170100,20202020,15370,15370,15370,15370,0
|
|
20240702,170000,20202020,15370,15370,15370,15370,0
|
|
20240702,165900,20202020,15370,15370,15370,15370,0
|
|
20240702,165800,20202020,15370,15370,15370,15370,0
|
|
20240702,165700,20202020,15370,15370,15370,15370,0
|
|
20240702,165600,20202020,15370,15370,15370,15370,0
|
|
20240702,165500,20202020,15370,15370,15370,15370,0
|
|
20240702,165400,20202020,15370,15370,15370,15370,0
|
|
20240702,165300,20202020,15370,15370,15370,15370,0
|
|
20240702,165200,20202020,15370,15370,15370,15370,0
|
|
20240702,165100,20202020,15370,15370,15370,15370,0
|
|
20240702,165000,20202020,15370,15370,15370,15370,0
|
|
20240702,164900,20202020,15370,15370,15370,15370,0
|
|
20240702,164800,20202020,15370,15370,15370,15370,0
|
|
20240702,164700,20202020,15370,15370,15370,15370,0
|
|
20240702,164600,20202020,15370,15370,15370,15370,0
|
|
20240702,164500,20202020,15370,15370,15370,15370,0
|
|
20240702,164400,20202020,15370,15370,15370,15370,0
|
|
20240702,164300,20202020,15370,15370,15370,15370,0
|
|
20240702,164200,20202020,15370,15370,15370,15370,0
|
|
20240702,164100,20202020,15370,15370,15370,15370,0
|
|
20240702,164000,20202020,15370,15370,15370,15370,0
|
|
20240702,163900,20202020,15370,15370,15370,15370,0
|
|
20240702,163800,20202020,15370,15370,15370,15370,0
|
|
20240702,163700,20202020,15370,15370,15370,15370,0
|
|
20240702,163600,20202020,15370,15370,15370,15370,79
|
|
20240702,163500,20202020,15370,15370,15370,15370,0
|
|
20240702,163400,20202020,15370,15370,15370,15370,0
|
|
20240702,163300,20202020,15370,15370,15370,15370,0
|
|
20240702,163200,20202020,15370,15370,15370,15370,0
|
|
20240702,163100,20202020,15370,15370,15370,15370,0
|
|
20240702,163000,20202020,15370,15370,15370,15370,0
|
|
20240702,162900,20202020,15370,15370,15370,15370,0
|
|
20240702,162800,20202020,15370,15370,15370,15370,0
|
|
20240702,162700,20202020,15370,15370,15370,15370,0
|
|
20240702,162600,20202020,15370,15370,15370,15370,0
|
|
20240702,162500,20202020,15370,15370,15370,15370,0
|
|
20240702,162400,20202020,15370,15370,15370,15370,0
|
|
20240702,162300,20202020,15370,15370,15370,15370,0
|
|
20240702,162200,20202020,15370,15370,15370,15370,0
|
|
20240702,162100,20202020,15370,15370,15370,15370,0
|
|
20240702,162000,20202020,15370,15370,15370,15370,0
|
|
20240702,161900,20202020,15370,15370,15370,15370,0
|
|
20240702,161800,20202020,15370,15370,15370,15370,0
|
|
20240702,161700,20202020,15370,15370,15370,15370,0
|
|
20240702,161600,20202020,15370,15370,15370,15370,0
|
|
20240702,161500,20202020,15370,15370,15370,15370,0
|
|
20240702,161400,20202020,15370,15370,15370,15370,0
|
|
20240702,161300,20202020,15370,15370,15370,15370,0
|
|
20240702,161200,20202020,15370,15370,15370,15370,0
|
|
20240702,161100,20202020,15370,15370,15370,15370,0
|
|
20240702,161000,20202020,15370,15370,15370,15370,0
|
|
20240702,160900,20202020,15370,15370,15370,15370,0
|
|
20240702,160800,20202020,15370,15370,15370,15370,0
|
|
20240702,160700,20202020,15370,15370,15370,15370,0
|
|
20240702,160600,20202020,15370,15370,15370,15370,79
|
|
20240702,160500,20202020,15370,15370,15370,15370,0
|
|
20240702,160400,20202020,15370,15370,15370,15370,0
|
|
20240702,160300,20202020,15370,15370,15370,15370,0
|
|
20240702,160200,20202020,15370,15370,15370,15370,0
|
|
20240702,160100,20202020,15370,15370,15370,15370,0
|
|
20240702,160000,20202020,15370,15370,15370,15370,0
|
|
20240702,155900,20202020,15370,15370,15370,15370,0
|
|
20240702,155800,20202020,15370,15370,15370,15370,0
|
|
20240702,155700,20202020,15370,15370,15370,15370,0
|
|
20240702,155600,20202020,15370,15370,15370,15370,0
|
|
20240702,155500,20202020,15370,15370,15370,15370,0
|
|
20240702,155400,20202020,15370,15370,15370,15370,0
|
|
20240702,155300,20202020,15370,15370,15370,15370,0
|
|
20240702,155200,20202020,15370,15370,15370,15370,0
|
|
20240702,155100,20202020,15370,15370,15370,15370,0
|
|
20240702,155000,20202020,15370,15370,15370,15370,0
|
|
20240702,154900,20202020,15370,15370,15370,15370,0
|
|
20240702,154800,20202020,15370,15370,15370,15370,0
|
|
20240702,154700,20202020,15370,15370,15370,15370,0
|
|
20240702,154600,20202020,15370,15370,15370,15370,0
|
|
20240702,154500,20202020,15370,15370,15370,15370,0
|
|
20240702,154400,20202020,15370,15370,15370,15370,0
|
|
20240702,154300,20202020,15370,15370,15370,15370,0
|
|
20240702,154200,20202020,15370,15370,15370,15370,0
|
|
20240702,154100,20202020,15370,15370,15370,15370,0
|
|
20240702,154000,20202020,15370,15370,15370,15370,0
|
|
20240702,153900,20202020,15370,15370,15370,15370,0
|
|
20240702,153800,20202020,15370,15370,15370,15370,0
|
|
20240702,153700,20202020,15370,15370,15370,15370,0
|
|
20240702,153600,20202020,15370,15370,15370,15370,79
|
|
20240702,153500,20202020,15370,15370,15370,15370,0
|
|
20240702,153400,20202020,15370,15370,15370,15370,0
|
|
20240702,153300,20202020,15370,15370,15370,15370,0
|
|
20240702,153200,20202020,15370,15370,15370,15370,0
|
|
20240702,153100,20202020,15370,15370,15370,15370,0
|
|
20240702,153000,20202020,15370,15370,15370,15370,79
|
|
20240702,152900,18987790,15390,15390,15390,15390,0
|
|
20240702,152800,18987790,15390,15390,15390,15390,0
|
|
20240702,152700,18987790,15390,15390,15390,15390,0
|
|
20240702,152600,18987790,15390,15390,15390,15390,0
|
|
20240702,152500,18987790,15390,15390,15390,15390,0
|
|
20240702,152400,18987790,15390,15390,15390,15390,0
|
|
20240702,152300,18987790,15390,15390,15390,15390,0
|
|
20240702,152200,18987790,15390,15390,15390,15390,0
|
|
20240702,152100,18987790,15390,15390,15390,15390,0
|
|
20240702,152000,18987790,15390,15390,15390,15390,0
|
|
20240702,151900,18987790,15390,15390,15390,15390,5
|
|
20240702,151800,18910840,15390,15390,15390,15390,0
|
|
20240702,151700,18910840,15390,15390,15390,15390,0
|
|
20240702,151600,18910840,15390,15390,15390,15390,1
|
|
20240702,151500,18895450,15390,15390,15390,15390,0
|
|
20240702,151400,18895450,15390,15390,15390,15390,0
|
|
20240702,151300,18895450,15390,15390,15390,15390,0
|
|
20240702,151200,18895450,15390,15390,15390,15390,1
|
|
20240702,151100,18880060,15390,15390,15390,15390,5
|
|
20240702,151000,18803110,15380,15380,15380,15380,0
|
|
20240702,150900,18803110,15380,15380,15380,15380,7
|
|
20240702,150800,18695450,15370,15370,15370,15370,0
|
|
20240702,150700,18695450,15370,15370,15370,15370,0
|
|
20240702,150600,18695450,15370,15370,15370,15370,15
|
|
20240702,150500,18464900,15370,15370,15370,15370,0
|
|
20240702,150400,18464900,15370,15370,15370,15370,0
|
|
20240702,150300,18464900,15370,15370,15370,15370,0
|
|
20240702,150200,18464900,15370,15370,15370,15370,11
|
|
20240702,150100,18295830,15380,15380,15380,15380,2
|
|
20240702,150000,18265070,15380,15380,15380,15380,1
|
|
20240702,145900,18249690,15380,15380,15380,15380,6
|
|
20240702,145800,18157410,15380,15380,15380,15380,4
|
|
20240702,145700,18095890,15380,15380,15380,15380,3
|
|
20240702,145600,18049750,15380,15380,15380,15380,18
|
|
20240702,145500,17772910,15370,15390,15390,15370,190
|
|
20240702,145400,14852120,15390,15390,15390,15390,12
|
|
20240702,145300,14667440,15390,15390,15390,15390,2
|
|
20240702,145200,14636660,15390,15390,15390,15390,0
|
|
20240702,145100,14636660,15390,15390,15390,15390,0
|
|
20240702,145000,14636660,15390,15390,15390,15390,0
|
|
20240702,144900,14636660,15390,15390,15390,15390,0
|
|
20240702,144800,14636660,15390,15390,15390,15390,0
|
|
20240702,144700,14636660,15390,15390,15390,15390,0
|
|
20240702,144600,14636660,15390,15390,15390,15390,0
|
|
20240702,144500,14636660,15390,15390,15390,15390,18
|
|
20240702,144400,14359640,15390,15390,15390,15390,5
|
|
20240702,144300,14282690,15380,15380,15380,15380,80
|
|
20240702,144200,13052290,15380,15380,15380,15380,20
|
|
20240702,144100,12744690,15380,15380,15380,15380,0
|
|
20240702,144000,12744690,15380,15380,15380,15380,50
|
|
20240702,143900,11975690,15380,15380,15380,15380,0
|
|
20240702,143800,11975690,15380,15380,15380,15380,0
|
|
20240702,143700,11975690,15380,15380,15380,15380,0
|
|
20240702,143600,11975690,15380,15380,15380,15380,0
|
|
20240702,143500,11975690,15380,15380,15380,15380,0
|
|
20240702,143400,11975690,15380,15380,15380,15380,0
|
|
20240702,143300,11975690,15380,15380,15380,15380,0
|
|
20240702,143200,11975690,15380,15380,15380,15380,36
|
|
20240702,143100,11422010,15380,15380,15380,15380,0
|
|
20240702,143000,11422010,15380,15380,15380,15380,0
|
|
20240702,142900,11422010,15380,15380,15380,15380,0
|
|
20240702,142800,11422010,15380,15380,15380,15380,0
|
|
20240702,142700,11422010,15380,15380,15380,15380,0
|
|
20240702,142600,11422010,15380,15380,15380,15380,51
|
|
20240702,142500,10637630,15390,15390,15390,15390,24
|
|
20240702,142400,10268270,15390,15390,15390,15390,0
|
|
20240702,142300,10268270,15390,15390,15390,15390,0
|
|
20240702,142200,10268270,15390,15390,15390,15390,0
|
|
20240702,142100,10268270,15390,15390,15390,15390,0
|
|
20240702,142000,10268270,15390,15390,15390,15390,5
|
|
20240702,141900,10191320,15390,15390,15390,15390,0
|
|
20240702,141800,10191320,15390,15390,15390,15390,29
|
|
20240702,141700,9745010,15390,15390,15390,15390,1
|
|
20240702,141600,9729620,15450,15450,15450,15450,0
|
|
20240702,141500,9729620,15450,15450,15450,15450,0
|
|
20240702,141400,9729620,15450,15450,15450,15450,0
|
|
20240702,141300,9729620,15450,15450,15450,15450,1
|
|
20240702,141200,9714170,15390,15390,15390,15390,0
|
|
20240702,141100,9714170,15390,15390,15390,15390,0
|
|
20240702,141000,9714170,15390,15390,15390,15390,0
|
|
20240702,140900,9714170,15390,15390,15390,15390,0
|
|
20240702,140800,9714170,15390,15390,15390,15390,0
|
|
20240702,140700,9714170,15390,15390,15390,15390,0
|
|
20240702,140600,9714170,15390,15390,15390,15390,0
|
|
20240702,140500,9714170,15390,15390,15390,15390,0
|
|
20240702,140400,9714170,15390,15390,15390,15390,0
|
|
20240702,140300,9714170,15390,15390,15390,15390,0
|
|
20240702,140200,9714170,15390,15390,15390,15390,0
|
|
20240702,140100,9714170,15390,15390,15390,15390,0
|
|
20240702,140000,9714170,15390,15390,15390,15390,0
|
|
20240702,135900,9714170,15390,15390,15390,15390,0
|
|
20240702,135800,9714170,15390,15390,15390,15390,0
|
|
20240702,135700,9714170,15390,15390,15390,15390,0
|
|
20240702,135600,9714170,15390,15390,15390,15390,0
|
|
20240702,135500,9714170,15390,15390,15390,15390,0
|
|
20240702,135400,9714170,15390,15390,15390,15390,0
|
|
20240702,135300,9714170,15390,15390,15390,15390,0
|
|
20240702,135200,9714170,15390,15390,15390,15390,0
|
|
20240702,135100,9714170,15390,15390,15390,15390,0
|
|
20240702,135000,9714170,15390,15390,15390,15390,0
|
|
20240702,134900,9714170,15390,15390,15390,15390,0
|
|
20240702,134800,9714170,15390,15390,15390,15390,0
|
|
20240702,134700,9714170,15390,15390,15390,15390,2
|
|
20240702,134600,9683390,15380,15380,15380,15380,0
|
|
20240702,134500,9683390,15380,15380,15380,15380,0
|
|
20240702,134400,9683390,15380,15380,15380,15380,0
|
|
20240702,134300,9683390,15380,15380,15380,15380,0
|
|
20240702,134200,9683390,15380,15380,15380,15380,0
|
|
20240702,134100,9683390,15380,15380,15380,15380,11
|
|
20240702,134000,9514210,15490,15490,15490,15490,0
|
|
20240702,133900,9514210,15490,15490,15490,15490,0
|
|
20240702,133800,9514210,15490,15490,15490,15490,0
|
|
20240702,133700,9514210,15490,15490,15490,15490,0
|
|
20240702,133600,9514210,15490,15490,15490,15490,0
|
|
20240702,133500,9514210,15490,15490,15490,15490,0
|
|
20240702,133400,9514210,15490,15490,15490,15490,0
|
|
20240702,133300,9514210,15490,15490,15490,15490,0
|
|
20240702,133200,9514210,15490,15490,15490,15490,0
|
|
20240702,133100,9514210,15490,15390,15490,15390,7
|
|
20240702,133000,9406290,15390,15390,15390,15390,0
|
|
20240702,132900,9406290,15390,15390,15390,15390,0
|
|
20240702,132800,9406290,15390,15390,15390,15390,0
|
|
20240702,132700,9406290,15390,15390,15390,15390,0
|
|
20240702,132600,9406290,15390,15390,15390,15390,0
|
|
20240702,132500,9406290,15390,15390,15390,15390,0
|
|
20240702,132400,9406290,15390,15390,15390,15390,0
|
|
20240702,132300,9406290,15390,15390,15390,15390,0
|
|
20240702,132200,9406290,15390,15390,15390,15390,0
|
|
20240702,132100,9406290,15390,15390,15390,15390,0
|
|
20240702,132000,9406290,15390,15390,15390,15390,0
|
|
20240702,131900,9406290,15390,15390,15390,15390,0
|
|
20240702,131800,9406290,15390,15390,15390,15390,0
|
|
20240702,131700,9406290,15390,15390,15390,15390,2
|
|
20240702,131600,9375510,15370,15370,15370,15370,0
|
|
20240702,131500,9375510,15370,15370,15370,15370,0
|
|
20240702,131400,9375510,15370,15370,15370,15370,0
|
|
20240702,131300,9375510,15370,15370,15370,15370,0
|
|
20240702,131200,9375510,15370,15370,15370,15370,45
|
|
20240702,131100,8683860,15390,15390,15390,15390,0
|
|
20240702,131000,8683860,15390,15390,15390,15390,0
|
|
20240702,130900,8683860,15390,15390,15390,15390,0
|
|
20240702,130800,8683860,15390,15390,15390,15390,0
|
|
20240702,130700,8683860,15390,15390,15390,15390,0
|
|
20240702,130600,8683860,15390,15390,15390,15390,0
|
|
20240702,130500,8683860,15390,15390,15390,15390,0
|
|
20240702,130400,8683860,15390,15390,15390,15390,18
|
|
20240702,130300,8406840,15390,15390,15390,15390,0
|
|
20240702,130200,8406840,15390,15390,15390,15390,0
|
|
20240702,130100,8406840,15390,15390,15390,15390,0
|
|
20240702,130000,8406840,15390,15390,15390,15390,0
|
|
20240702,125900,8406840,15390,15390,15390,15390,0
|
|
20240702,125800,8406840,15390,15400,15400,15390,5
|
|
20240702,125700,8329880,15370,15370,15370,15370,0
|
|
20240702,125600,8329880,15370,15370,15370,15370,0
|
|
20240702,125500,8329880,15370,15370,15370,15370,0
|
|
20240702,125400,8329880,15370,15370,15370,15370,0
|
|
20240702,125300,8329880,15370,15370,15370,15370,0
|
|
20240702,125200,8329880,15370,15370,15370,15370,0
|
|
20240702,125100,8329880,15370,15370,15370,15370,0
|
|
20240702,125000,8329880,15370,15370,15370,15370,0
|
|
20240702,124900,8329880,15370,15370,15370,15370,0
|
|
20240702,124800,8329880,15370,15370,15370,15370,0
|
|
20240702,124700,8329880,15370,15370,15370,15370,0
|
|
20240702,124600,8329880,15370,15370,15370,15370,0
|
|
20240702,124500,8329880,15370,15370,15370,15370,0
|
|
20240702,124400,8329880,15370,15370,15370,15370,0
|
|
20240702,124300,8329880,15370,15370,15370,15370,0
|
|
20240702,124200,8329880,15370,15370,15370,15370,0
|
|
20240702,124100,8329880,15370,15370,15370,15370,0
|
|
20240702,124000,8329880,15370,15370,15370,15370,0
|
|
20240702,123900,8329880,15370,15370,15370,15370,0
|
|
20240702,123800,8329880,15370,15370,15370,15370,0
|
|
20240702,123700,8329880,15370,15370,15370,15370,0
|
|
20240702,123600,8329880,15370,15370,15370,15370,0
|
|
20240702,123500,8329880,15370,15370,15370,15370,0
|
|
20240702,123400,8329880,15370,15370,15370,15370,0
|
|
20240702,123300,8329880,15370,15370,15370,15370,0
|
|
20240702,123200,8329880,15370,15370,15370,15370,0
|
|
20240702,123100,8329880,15370,15370,15370,15370,0
|
|
20240702,123000,8329880,15370,15370,15370,15370,1
|
|
20240702,122900,8314510,15370,15370,15370,15370,0
|
|
20240702,122800,8314510,15370,15410,15410,15370,141
|
|
20240702,122700,6143320,15410,15410,15410,15410,0
|
|
20240702,122600,6143320,15410,15410,15410,15410,0
|
|
20240702,122500,6143320,15410,15410,15410,15410,30
|
|
20240702,122400,5681020,15420,15420,15420,15420,0
|
|
20240702,122300,5681020,15420,15420,15420,15420,0
|
|
20240702,122200,5681020,15420,15420,15420,15420,0
|
|
20240702,122100,5681020,15420,15420,15420,15420,0
|
|
20240702,122000,5681020,15420,15420,15420,15420,1
|
|
20240702,121900,5665600,15420,15420,15420,15420,0
|
|
20240702,121800,5665600,15420,15420,15420,15420,0
|
|
20240702,121700,5665600,15420,15420,15420,15420,0
|
|
20240702,121600,5665600,15420,15420,15420,15420,0
|
|
20240702,121500,5665600,15420,15420,15420,15420,0
|
|
20240702,121400,5665600,15420,15420,15420,15420,0
|
|
20240702,121300,5665600,15420,15420,15420,15420,1
|
|
20240702,121200,5650180,15420,15420,15420,15420,0
|
|
20240702,121100,5650180,15420,15420,15420,15420,0
|
|
20240702,121000,5650180,15420,15440,15440,15420,10
|
|
20240702,120900,5495940,15440,15440,15440,15440,0
|
|
20240702,120800,5495940,15440,15480,15480,15440,36
|
|
20240702,120700,4939940,15490,15500,15500,15490,2
|
|
20240702,120600,4908950,15500,15500,15500,15500,1
|
|
20240702,120500,4893450,15440,15440,15440,15440,0
|
|
20240702,120400,4893450,15440,15440,15440,15440,0
|
|
20240702,120300,4893450,15440,15440,15440,15440,0
|
|
20240702,120200,4893450,15440,15440,15440,15440,0
|
|
20240702,120100,4893450,15440,15440,15440,15440,0
|
|
20240702,120000,4893450,15440,15440,15440,15440,0
|
|
20240702,115900,4893450,15440,15440,15440,15440,0
|
|
20240702,115800,4893450,15440,15490,15490,15440,6
|
|
20240702,115700,4800660,15500,15500,15500,15500,0
|
|
20240702,115600,4800660,15500,15500,15500,15500,0
|
|
20240702,115500,4800660,15500,15500,15500,15500,0
|
|
20240702,115400,4800660,15500,15500,15500,15500,0
|
|
20240702,115300,4800660,15500,15500,15500,15500,1
|
|
20240702,115200,4785160,15430,15430,15430,15430,0
|
|
20240702,115100,4785160,15430,15430,15430,15430,0
|
|
20240702,115000,4785160,15430,15430,15430,15430,0
|
|
20240702,114900,4785160,15430,15430,15430,15430,0
|
|
20240702,114800,4785160,15430,15430,15430,15430,0
|
|
20240702,114700,4785160,15430,15430,15430,15430,0
|
|
20240702,114600,4785160,15430,15430,15430,15430,0
|
|
20240702,114500,4785160,15430,15430,15430,15430,0
|
|
20240702,114400,4785160,15430,15430,15430,15430,0
|
|
20240702,114300,4785160,15430,15430,15430,15430,0
|
|
20240702,114200,4785160,15430,15430,15430,15430,0
|
|
20240702,114100,4785160,15430,15430,15430,15430,0
|
|
20240702,114000,4785160,15430,15480,15480,15430,55
|
|
20240702,113900,3935990,15490,15490,15490,15490,0
|
|
20240702,113800,3935990,15490,15490,15490,15490,0
|
|
20240702,113700,3935990,15490,15490,15490,15490,0
|
|
20240702,113600,3935990,15490,15490,15490,15490,0
|
|
20240702,113500,3935990,15490,15490,15490,15490,0
|
|
20240702,113400,3935990,15490,15490,15490,15490,0
|
|
20240702,113300,3935990,15490,15490,15490,15490,0
|
|
20240702,113200,3935990,15490,15490,15490,15490,0
|
|
20240702,113100,3935990,15490,15490,15490,15490,0
|
|
20240702,113000,3935990,15490,15490,15490,15490,0
|
|
20240702,112900,3935990,15490,15490,15490,15490,1
|
|
20240702,112800,3920500,15490,15490,15490,15490,0
|
|
20240702,112700,3920500,15490,15490,15490,15490,1
|
|
20240702,112600,3905010,15500,15500,15500,15500,0
|
|
20240702,112500,3905010,15500,15500,15500,15500,0
|
|
20240702,112400,3905010,15500,15500,15500,15500,0
|
|
20240702,112300,3905010,15500,15500,15500,15500,0
|
|
20240702,112200,3905010,15500,15500,15500,15500,0
|
|
20240702,112100,3905010,15500,15500,15500,15500,0
|
|
20240702,112000,3905010,15500,15500,15500,15500,0
|
|
20240702,111900,3905010,15500,15500,15500,15500,0
|
|
20240702,111800,3905010,15500,15500,15500,15500,0
|
|
20240702,111700,3905010,15500,15500,15500,15500,0
|
|
20240702,111600,3905010,15500,15500,15500,15500,0
|
|
20240702,111500,3905010,15500,15500,15500,15500,0
|
|
20240702,111400,3905010,15500,15500,15500,15500,0
|
|
20240702,111300,3905010,15500,15500,15500,15500,0
|
|
20240702,111200,3905010,15500,15500,15500,15500,0
|
|
20240702,111100,3905010,15500,15500,15500,15500,0
|
|
20240702,111000,3905010,15500,15500,15500,15500,1
|
|
20240702,110900,3889510,15500,15500,15500,15500,1
|
|
20240702,110800,3874010,15450,15450,15450,15450,19
|
|
20240702,110700,3580460,15460,15470,15470,15460,50
|
|
20240702,110600,2807360,15500,15500,15500,15500,0
|
|
20240702,110500,2807360,15500,15500,15500,15500,0
|
|
20240702,110400,2807360,15500,15500,15500,15500,13
|
|
20240702,110300,2605860,15500,15500,15500,15500,0
|
|
20240702,110200,2605860,15500,15500,15500,15500,0
|
|
20240702,110100,2605860,15500,15500,15500,15500,2
|
|
20240702,110000,2574860,15460,15460,15460,15460,0
|
|
20240702,105900,2574860,15460,15460,15460,15460,0
|
|
20240702,105800,2574860,15460,15460,15460,15460,0
|
|
20240702,105700,2574860,15460,15460,15460,15460,0
|
|
20240702,105600,2574860,15460,15460,15460,15460,0
|
|
20240702,105500,2574860,15460,15460,15460,15460,0
|
|
20240702,105400,2574860,15460,15460,15460,15460,0
|
|
20240702,105300,2574860,15460,15460,15460,15460,0
|
|
20240702,105200,2574860,15460,15460,15460,15460,0
|
|
20240702,105100,2574860,15460,15460,15460,15460,0
|
|
20240702,105000,2574860,15460,15460,15460,15460,0
|
|
20240702,104900,2574860,15460,15460,15460,15460,0
|
|
20240702,104800,2574860,15460,15460,15460,15460,0
|
|
20240702,104700,2574860,15460,15460,15460,15460,0
|
|
20240702,104600,2574860,15460,15460,15460,15460,0
|
|
20240702,104500,2574860,15460,15460,15460,15460,0
|
|
20240702,104400,2574860,15460,15460,15460,15460,0
|
|
20240702,104300,2574860,15460,15460,15460,15460,0
|
|
20240702,104200,2574860,15460,15460,15460,15460,0
|
|
20240702,104100,2574860,15460,15460,15460,15460,0
|
|
20240702,104000,2574860,15460,15460,15460,15460,0
|
|
20240702,103900,2574860,15460,15460,15460,15460,0
|
|
20240702,103800,2574860,15460,15460,15460,15460,0
|
|
20240702,103700,2574860,15460,15460,15460,15460,0
|
|
20240702,103600,2574860,15460,15460,15460,15460,1
|
|
20240702,103500,2559400,15500,15500,15500,15500,0
|
|
20240702,103400,2559400,15500,15500,15500,15500,0
|
|
20240702,103300,2559400,15500,15500,15500,15500,0
|
|
20240702,103200,2559400,15500,15500,15500,15500,1
|
|
20240702,103100,2543900,15470,15470,15470,15470,0
|
|
20240702,103000,2543900,15470,15470,15470,15470,0
|
|
20240702,102900,2543900,15470,15470,15470,15470,0
|
|
20240702,102800,2543900,15470,15470,15470,15470,0
|
|
20240702,102700,2543900,15470,15470,15470,15470,0
|
|
20240702,102600,2543900,15470,15470,15470,15470,0
|
|
20240702,102500,2543900,15470,15470,15470,15470,0
|
|
20240702,102400,2543900,15470,15470,15470,15470,0
|
|
20240702,102300,2543900,15470,15470,15470,15470,0
|
|
20240702,102200,2543900,15470,15470,15470,15470,0
|
|
20240702,102100,2543900,15470,15470,15470,15470,0
|
|
20240702,102000,2543900,15470,15490,15490,15470,5
|
|
20240702,101900,2466510,15500,15500,15500,15500,0
|
|
20240702,101800,2466510,15500,15500,15500,15500,0
|
|
20240702,101700,2466510,15500,15500,15500,15500,0
|
|
20240702,101600,2466510,15500,15500,15500,15500,0
|
|
20240702,101500,2466510,15500,15500,15500,15500,0
|
|
20240702,101400,2466510,15500,15500,15500,15500,0
|
|
20240702,101300,2466510,15500,15500,15500,15500,0
|
|
20240702,101200,2466510,15500,15500,15500,15500,0
|
|
20240702,101100,2466510,15500,15500,15500,15500,0
|
|
20240702,101000,2466510,15500,15500,15500,15500,0
|
|
20240702,100900,2466510,15500,15500,15500,15500,0
|
|
20240702,100800,2466510,15500,15500,15500,15500,0
|
|
20240702,100700,2466510,15500,15500,15500,15500,0
|
|
20240702,100600,2466510,15500,15500,15500,15500,0
|
|
20240702,100500,2466510,15500,15500,15500,15500,1
|
|
20240702,100400,2451010,15490,15490,15490,15490,1
|
|
20240702,100300,2435520,15500,15500,15500,15500,0
|
|
20240702,100200,2435520,15500,15500,15500,15500,0
|
|
20240702,100100,2435520,15500,15500,15500,15500,0
|
|
20240702,100000,2435520,15500,15500,15500,15500,1
|
|
20240702,095900,2420020,15500,15500,15500,15500,0
|
|
20240702,095800,2420020,15500,15500,15500,15500,0
|
|
20240702,095700,2420020,15500,15500,15500,15500,0
|
|
20240702,095600,2420020,15500,15500,15500,15500,0
|
|
20240702,095500,2420020,15500,15500,15500,15500,1
|
|
20240702,095400,2404520,15500,15500,15500,15500,0
|
|
20240702,095300,2404520,15500,15500,15500,15500,0
|
|
20240702,095200,2404520,15500,15500,15500,15500,0
|
|
20240702,095100,2404520,15500,15500,15500,15500,0
|
|
20240702,095000,2404520,15500,15500,15500,15500,2
|
|
20240702,094900,2373520,15500,15500,15500,15500,0
|
|
20240702,094800,2373520,15500,15500,15500,15500,0
|
|
20240702,094700,2373520,15500,15500,15500,15500,0
|
|
20240702,094600,2373520,15500,15500,15500,15500,0
|
|
20240702,094500,2373520,15500,15500,15500,15500,0
|
|
20240702,094400,2373520,15500,15500,15500,15500,4
|
|
20240702,094300,2311520,15510,15510,15510,15510,1
|
|
20240702,094200,2296010,15510,15510,15510,15510,0
|
|
20240702,094100,2296010,15510,15510,15510,15510,0
|
|
20240702,094000,2296010,15510,15510,15510,15510,0
|
|
20240702,093900,2296010,15510,15510,15510,15510,0
|
|
20240702,093800,2296010,15510,15510,15510,15510,2
|
|
20240702,093700,2264990,15520,15520,15520,15520,0
|
|
20240702,093600,2264990,15520,15520,15520,15520,0
|
|
20240702,093500,2264990,15520,15520,15520,15520,0
|
|
20240702,093400,2264990,15520,15520,15520,15520,1
|
|
20240702,093300,2249470,15450,15450,15450,15450,0
|
|
20240702,093200,2249470,15450,15450,15450,15450,0
|
|
20240702,093100,2249470,15450,15450,15450,15450,0
|
|
20240702,093000,2249470,15450,15450,15450,15450,0
|
|
20240702,092900,2249470,15450,15450,15450,15450,0
|
|
20240702,092800,2249470,15450,15490,15490,15450,15
|
|
20240702,092700,2017530,15520,15520,15520,15520,5
|
|
20240702,092600,1939930,15520,15520,15520,15520,0
|
|
20240702,092500,1939930,15520,15520,15520,15520,0
|
|
20240702,092400,1939930,15520,15520,15520,15520,0
|
|
20240702,092300,1939930,15520,15520,15520,15520,0
|
|
20240702,092200,1939930,15520,15520,15520,15520,0
|
|
20240702,092100,1939930,15520,15520,15520,15520,1
|
|
20240702,092000,1924410,15500,15500,15500,15500,3
|
|
20240702,091900,1877910,15510,15510,15510,15510,2
|
|
20240702,091800,1846890,15520,15520,15520,15520,0
|
|
20240702,091700,1846890,15520,15520,15520,15520,0
|
|
20240702,091600,1846890,15520,15520,15520,15520,91
|
|
20240702,091500,434570,15520,15530,15530,15520,2
|
|
20240702,091400,403520,15540,15540,15540,15540,1
|
|
20240702,091300,387980,15550,15550,15550,15550,0
|
|
20240702,091200,387980,15550,15550,15550,15550,3
|
|
20240702,091100,341330,15560,15590,15590,15560,2
|
|
20240702,091000,310180,15600,15600,15600,15600,0
|
|
20240702,090900,310180,15600,15600,15600,15600,0
|
|
20240702,090800,310180,15600,15600,15600,15600,0
|
|
20240702,090700,310180,15600,15600,15600,15600,5
|
|
20240702,090600,232180,15600,15600,15600,15600,0
|
|
20240702,090500,232180,15600,15600,15600,15600,0
|
|
20240702,090400,232180,15600,15600,15600,15600,1
|
|
20240702,090300,216580,15590,15590,15590,15590,0
|
|
20240702,090200,216580,15590,15580,15590,15580,2
|
|
20240702,090100,185410,15570,15570,15570,15570,1
|
|
20240702,090000,169840,15440,15440,15440,15440,11
|