579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,183600,239409970,16040,16040,16040,16040,235
|
|
20240704,183500,239409970,16040,16040,16040,16040,0
|
|
20240704,183400,239409970,16040,16040,16040,16040,0
|
|
20240704,183300,239409970,16040,16040,16040,16040,0
|
|
20240704,183200,239409970,16040,16040,16040,16040,0
|
|
20240704,183100,239409970,16040,16040,16040,16040,0
|
|
20240704,183000,239409970,16040,16040,16040,16040,0
|
|
20240704,182900,239409970,16040,16040,16040,16040,0
|
|
20240704,182800,239409970,16040,16040,16040,16040,0
|
|
20240704,182700,239409970,16040,16040,16040,16040,0
|
|
20240704,182600,239409970,16040,16040,16040,16040,0
|
|
20240704,182500,239409970,16040,16040,16040,16040,0
|
|
20240704,182400,239409970,16040,16040,16040,16040,0
|
|
20240704,182300,239409970,16040,16040,16040,16040,0
|
|
20240704,182200,239409970,16040,16040,16040,16040,0
|
|
20240704,182100,239409970,16040,16040,16040,16040,0
|
|
20240704,182000,239409970,16040,16040,16040,16040,0
|
|
20240704,181900,239409970,16040,16040,16040,16040,0
|
|
20240704,181800,239409970,16040,16040,16040,16040,0
|
|
20240704,181700,239409970,16040,16040,16040,16040,0
|
|
20240704,181600,239409970,16040,16040,16040,16040,0
|
|
20240704,181500,239409970,16040,16040,16040,16040,0
|
|
20240704,181400,239409970,16040,16040,16040,16040,0
|
|
20240704,181300,239409970,16040,16040,16040,16040,0
|
|
20240704,181200,239409970,16040,16040,16040,16040,0
|
|
20240704,181100,239409970,16040,16040,16040,16040,0
|
|
20240704,181000,239409970,16040,16040,16040,16040,0
|
|
20240704,180900,239409970,16040,16040,16040,16040,0
|
|
20240704,180800,239409970,16040,16040,16040,16040,0
|
|
20240704,180700,239409970,16040,16040,16040,16040,0
|
|
20240704,180600,239409970,16040,16040,16040,16040,235
|
|
20240704,180500,239409970,16040,16040,16040,16040,0
|
|
20240704,180400,239409970,16040,16040,16040,16040,0
|
|
20240704,180300,239409970,16040,16040,16040,16040,0
|
|
20240704,180200,239409970,16040,16040,16040,16040,0
|
|
20240704,180100,239409970,16040,16040,16040,16040,0
|
|
20240704,180000,239409970,16040,16040,16040,16040,0
|
|
20240704,175900,239409970,16040,16040,16040,16040,0
|
|
20240704,175800,239409970,16040,16040,16040,16040,0
|
|
20240704,175700,239409970,16040,16040,16040,16040,0
|
|
20240704,175600,239409970,16040,16040,16040,16040,0
|
|
20240704,175500,239409970,16040,16040,16040,16040,0
|
|
20240704,175400,239409970,16040,16040,16040,16040,0
|
|
20240704,175300,239409970,16040,16040,16040,16040,0
|
|
20240704,175200,239409970,16040,16040,16040,16040,0
|
|
20240704,175100,239409970,16040,16040,16040,16040,0
|
|
20240704,175000,239409970,16040,16040,16040,16040,0
|
|
20240704,174900,239409970,16040,16040,16040,16040,0
|
|
20240704,174800,239409970,16040,16040,16040,16040,0
|
|
20240704,174700,239409970,16040,16040,16040,16040,0
|
|
20240704,174600,239409970,16040,16040,16040,16040,0
|
|
20240704,174500,239409970,16040,16040,16040,16040,0
|
|
20240704,174400,239409970,16040,16040,16040,16040,0
|
|
20240704,174300,239409970,16040,16040,16040,16040,0
|
|
20240704,174200,239409970,16040,16040,16040,16040,0
|
|
20240704,174100,239409970,16040,16040,16040,16040,0
|
|
20240704,174000,239409970,16040,16040,16040,16040,0
|
|
20240704,173900,239409970,16040,16040,16040,16040,0
|
|
20240704,173800,239409970,16040,16040,16040,16040,0
|
|
20240704,173700,239409970,16040,16040,16040,16040,0
|
|
20240704,173600,239409970,16040,16040,16040,16040,235
|
|
20240704,173500,239409970,16040,16040,16040,16040,0
|
|
20240704,173400,239409970,16040,16040,16040,16040,0
|
|
20240704,173300,239409970,16040,16040,16040,16040,0
|
|
20240704,173200,239409970,16040,16040,16040,16040,0
|
|
20240704,173100,239409970,16040,16040,16040,16040,0
|
|
20240704,173000,239409970,16040,16040,16040,16040,0
|
|
20240704,172900,239409970,16040,16040,16040,16040,0
|
|
20240704,172800,239409970,16040,16040,16040,16040,0
|
|
20240704,172700,239409970,16040,16040,16040,16040,0
|
|
20240704,172600,239409970,16040,16040,16040,16040,0
|
|
20240704,172500,239409970,16040,16040,16040,16040,0
|
|
20240704,172400,239409970,16040,16040,16040,16040,0
|
|
20240704,172300,239409970,16040,16040,16040,16040,0
|
|
20240704,172200,239409970,16040,16040,16040,16040,0
|
|
20240704,172100,239409970,16040,16040,16040,16040,0
|
|
20240704,172000,239409970,16040,16040,16040,16040,0
|
|
20240704,171900,239409970,16040,16040,16040,16040,0
|
|
20240704,171800,239409970,16040,16040,16040,16040,0
|
|
20240704,171700,239409970,16040,16040,16040,16040,0
|
|
20240704,171600,239409970,16040,16040,16040,16040,0
|
|
20240704,171500,239409970,16040,16040,16040,16040,0
|
|
20240704,171400,239409970,16040,16040,16040,16040,0
|
|
20240704,171300,239409970,16040,16040,16040,16040,0
|
|
20240704,171200,239409970,16040,16040,16040,16040,0
|
|
20240704,171100,239409970,16040,16040,16040,16040,0
|
|
20240704,171000,239409970,16040,16040,16040,16040,0
|
|
20240704,170900,239409970,16040,16040,16040,16040,0
|
|
20240704,170800,239409970,16040,16040,16040,16040,0
|
|
20240704,170700,239409970,16040,16040,16040,16040,0
|
|
20240704,170600,239409970,16040,16040,16040,16040,235
|
|
20240704,170500,239409970,16040,16040,16040,16040,0
|
|
20240704,170400,239409970,16040,16040,16040,16040,0
|
|
20240704,170300,239409970,16040,16040,16040,16040,0
|
|
20240704,170200,239409970,16040,16040,16040,16040,0
|
|
20240704,170100,239409970,16040,16040,16040,16040,0
|
|
20240704,170000,239409970,16040,16040,16040,16040,0
|
|
20240704,165900,239409970,16040,16040,16040,16040,0
|
|
20240704,165800,239409970,16040,16040,16040,16040,0
|
|
20240704,165700,239409970,16040,16040,16040,16040,0
|
|
20240704,165600,239409970,16040,16040,16040,16040,0
|
|
20240704,165500,239409970,16040,16040,16040,16040,0
|
|
20240704,165400,239409970,16040,16040,16040,16040,0
|
|
20240704,165300,239409970,16040,16040,16040,16040,0
|
|
20240704,165200,239409970,16040,16040,16040,16040,0
|
|
20240704,165100,239409970,16040,16040,16040,16040,0
|
|
20240704,165000,239409970,16040,16040,16040,16040,0
|
|
20240704,164900,239409970,16040,16040,16040,16040,0
|
|
20240704,164800,239409970,16040,16040,16040,16040,0
|
|
20240704,164700,239409970,16040,16040,16040,16040,0
|
|
20240704,164600,239409970,16040,16040,16040,16040,0
|
|
20240704,164500,239409970,16040,16040,16040,16040,0
|
|
20240704,164400,239409970,16040,16040,16040,16040,0
|
|
20240704,164300,239409970,16040,16040,16040,16040,0
|
|
20240704,164200,239409970,16040,16040,16040,16040,0
|
|
20240704,164100,239409970,16040,16040,16040,16040,0
|
|
20240704,164000,239409970,16040,16040,16040,16040,0
|
|
20240704,163900,239409970,16040,16040,16040,16040,0
|
|
20240704,163800,239409970,16040,16040,16040,16040,0
|
|
20240704,163700,239409970,16040,16040,16040,16040,0
|
|
20240704,163600,239409970,16040,16040,16040,16040,235
|
|
20240704,163500,239409970,16040,16040,16040,16040,0
|
|
20240704,163400,239409970,16040,16040,16040,16040,0
|
|
20240704,163300,239409970,16040,16040,16040,16040,0
|
|
20240704,163200,239409970,16040,16040,16040,16040,0
|
|
20240704,163100,239409970,16040,16040,16040,16040,0
|
|
20240704,163000,239409970,16040,16040,16040,16040,0
|
|
20240704,162900,239409970,16040,16040,16040,16040,0
|
|
20240704,162800,239409970,16040,16040,16040,16040,0
|
|
20240704,162700,239409970,16040,16040,16040,16040,0
|
|
20240704,162600,239409970,16040,16040,16040,16040,0
|
|
20240704,162500,239409970,16040,16040,16040,16040,0
|
|
20240704,162400,239409970,16040,16040,16040,16040,0
|
|
20240704,162300,239409970,16040,16040,16040,16040,0
|
|
20240704,162200,239409970,16040,16040,16040,16040,0
|
|
20240704,162100,239409970,16040,16040,16040,16040,0
|
|
20240704,162000,239409970,16040,16040,16040,16040,0
|
|
20240704,161900,239409970,16040,16040,16040,16040,0
|
|
20240704,161800,239409970,16040,16040,16040,16040,0
|
|
20240704,161700,239409970,16040,16040,16040,16040,0
|
|
20240704,161600,239409970,16040,16040,16040,16040,0
|
|
20240704,161500,239409970,16040,16040,16040,16040,0
|
|
20240704,161400,239409970,16040,16040,16040,16040,0
|
|
20240704,161300,239409970,16040,16040,16040,16040,0
|
|
20240704,161200,239409970,16040,16040,16040,16040,0
|
|
20240704,161100,239409970,16040,16040,16040,16040,0
|
|
20240704,161000,239409970,16040,16040,16040,16040,0
|
|
20240704,160900,239409970,16040,16040,16040,16040,0
|
|
20240704,160800,239409970,16040,16040,16040,16040,0
|
|
20240704,160700,239409970,16040,16040,16040,16040,0
|
|
20240704,160600,239409970,16040,16040,16040,16040,235
|
|
20240704,160500,239409970,16040,16040,16040,16040,0
|
|
20240704,160400,239409970,16040,16040,16040,16040,0
|
|
20240704,160300,239409970,16040,16040,16040,16040,0
|
|
20240704,160200,239409970,16040,16040,16040,16040,0
|
|
20240704,160100,239409970,16040,16040,16040,16040,0
|
|
20240704,160000,239409970,16040,16040,16040,16040,0
|
|
20240704,155900,239409970,16040,16040,16040,16040,0
|
|
20240704,155800,239409970,16040,16040,16040,16040,0
|
|
20240704,155700,239409970,16040,16040,16040,16040,0
|
|
20240704,155600,239409970,16040,16040,16040,16040,0
|
|
20240704,155500,239409970,16040,16040,16040,16040,0
|
|
20240704,155400,239409970,16040,16040,16040,16040,0
|
|
20240704,155300,239409970,16040,16040,16040,16040,0
|
|
20240704,155200,239409970,16040,16040,16040,16040,0
|
|
20240704,155100,239409970,16040,16040,16040,16040,0
|
|
20240704,155000,239409970,16040,16040,16040,16040,0
|
|
20240704,154900,239409970,16040,16040,16040,16040,0
|
|
20240704,154800,239409970,16040,16040,16040,16040,0
|
|
20240704,154700,239409970,16040,16040,16040,16040,0
|
|
20240704,154600,239409970,16040,16040,16040,16040,0
|
|
20240704,154500,239409970,16040,16040,16040,16040,0
|
|
20240704,154400,239409970,16040,16040,16040,16040,0
|
|
20240704,154300,239409970,16040,16040,16040,16040,0
|
|
20240704,154200,239409970,16040,16040,16040,16040,0
|
|
20240704,154100,239409970,16040,16040,16040,16040,0
|
|
20240704,154000,239409970,16040,16040,16040,16040,0
|
|
20240704,153900,239409970,16040,16040,16040,16040,0
|
|
20240704,153800,239409970,16040,16040,16040,16040,0
|
|
20240704,153700,239409970,16040,16040,16040,16040,0
|
|
20240704,153600,239409970,16040,16040,16040,16040,235
|
|
20240704,153500,239409970,16040,16040,16040,16040,0
|
|
20240704,153400,239409970,16040,16040,16040,16040,0
|
|
20240704,153300,239409970,16040,16040,16040,16040,0
|
|
20240704,153200,239409970,16040,16040,16040,16040,0
|
|
20240704,153100,239409970,16040,16040,16040,16040,0
|
|
20240704,153000,239409970,16040,16040,16040,16040,235
|
|
20240704,152900,235640570,15990,15990,15990,15990,0
|
|
20240704,152800,235640570,15990,15990,15990,15990,0
|
|
20240704,152700,235640570,15990,15990,15990,15990,0
|
|
20240704,152600,235640570,15990,15990,15990,15990,0
|
|
20240704,152500,235640570,15990,15990,15990,15990,0
|
|
20240704,152400,235640570,15990,15990,15990,15990,0
|
|
20240704,152300,235640570,15990,15990,15990,15990,0
|
|
20240704,152200,235640570,15990,15990,15990,15990,0
|
|
20240704,152100,235640570,15990,15990,15990,15990,0
|
|
20240704,152000,235640570,15990,15990,15990,15990,0
|
|
20240704,151900,235640570,15990,15990,15990,15990,2
|
|
20240704,151800,235608590,15990,16000,16000,15990,13
|
|
20240704,151700,235400600,16000,15950,16000,15950,476
|
|
20240704,151600,227793410,15960,15960,15960,15960,0
|
|
20240704,151500,227793410,15960,15980,15980,15960,45
|
|
20240704,151400,227074990,15980,15980,15980,15980,2
|
|
20240704,151300,227043030,15980,15980,15980,15980,1
|
|
20240704,151200,227027050,15980,15980,15980,15980,0
|
|
20240704,151100,227027050,15980,15980,15980,15980,0
|
|
20240704,151000,227027050,15980,15960,15980,15960,2
|
|
20240704,150900,226995110,15960,15960,15960,15960,1
|
|
20240704,150800,226979150,15990,15990,15990,15990,0
|
|
20240704,150700,226979150,15990,15980,15990,15980,63
|
|
20240704,150600,225972400,15990,15990,15990,15990,9
|
|
20240704,150500,225828490,15970,15970,15970,15970,0
|
|
20240704,150400,225828490,15970,15970,15970,15970,0
|
|
20240704,150300,225828490,15970,15970,15970,15970,0
|
|
20240704,150200,225828490,15970,15970,15970,15970,0
|
|
20240704,150100,225828490,15970,15970,15970,15970,0
|
|
20240704,150000,225828490,15970,15970,15970,15970,0
|
|
20240704,145900,225828490,15970,15980,15980,15960,496
|
|
20240704,145800,217905140,15980,15980,15980,15980,0
|
|
20240704,145700,217905140,15980,16000,16000,15980,7
|
|
20240704,145600,217793160,15990,15990,15990,15990,0
|
|
20240704,145500,217793160,15990,15990,15990,15990,0
|
|
20240704,145400,217793160,15990,15980,15990,15980,51
|
|
20240704,145300,216978160,15980,15980,15980,15980,2
|
|
20240704,145200,216946200,15990,15990,15990,15990,0
|
|
20240704,145100,216946200,15990,15980,15990,15980,3
|
|
20240704,145000,216898250,15980,15980,15980,15980,0
|
|
20240704,144900,216898250,15980,15980,15980,15980,0
|
|
20240704,144800,216898250,15980,15980,15980,15980,0
|
|
20240704,144700,216898250,15980,15980,15980,15980,0
|
|
20240704,144600,216898250,15980,15980,15980,15980,0
|
|
20240704,144500,216898250,15980,15980,15980,15980,0
|
|
20240704,144400,216898250,15980,15980,15980,15980,103
|
|
20240704,144300,215252310,15990,15990,15990,15990,135
|
|
20240704,144200,213093660,15990,15990,15990,15990,37
|
|
20240704,144100,212502030,16000,16000,16000,16000,0
|
|
20240704,144000,212502030,16000,16000,16000,16000,0
|
|
20240704,143900,212502030,16000,16000,16000,16000,0
|
|
20240704,143800,212502030,16000,16000,16000,16000,0
|
|
20240704,143700,212502030,16000,16000,16000,16000,0
|
|
20240704,143600,212502030,16000,16000,16000,16000,0
|
|
20240704,143500,212502030,16000,16000,16000,16000,0
|
|
20240704,143400,212502030,16000,16000,16000,16000,0
|
|
20240704,143300,212502030,16000,16000,16000,16000,0
|
|
20240704,143200,212502030,16000,16000,16000,16000,0
|
|
20240704,143100,212502030,16000,16000,16000,16000,0
|
|
20240704,143000,212502030,16000,16000,16000,16000,0
|
|
20240704,142900,212502030,16000,16000,16000,16000,4
|
|
20240704,142800,212438030,16000,16000,16000,16000,0
|
|
20240704,142700,212438030,16000,16000,16000,16000,124
|
|
20240704,142600,210454030,15980,15990,15990,15980,100
|
|
20240704,142500,208856010,16000,16000,16000,16000,0
|
|
20240704,142400,208856010,16000,16000,16000,16000,10
|
|
20240704,142300,208696010,15990,15990,15990,15990,0
|
|
20240704,142200,208696010,15990,15990,15990,15990,0
|
|
20240704,142100,208696010,15990,15990,15990,15990,5
|
|
20240704,142000,208616060,15990,15990,15990,15990,0
|
|
20240704,141900,208616060,15990,15990,15990,15990,0
|
|
20240704,141800,208616060,15990,15990,15990,15990,0
|
|
20240704,141700,208616060,15990,15990,15990,15990,0
|
|
20240704,141600,208616060,15990,15990,15990,15990,0
|
|
20240704,141500,208616060,15990,15990,15990,15990,0
|
|
20240704,141400,208616060,15990,15990,15990,15990,0
|
|
20240704,141300,208616060,15990,15990,15990,15990,3
|
|
20240704,141200,208568090,16000,16000,16000,16000,0
|
|
20240704,141100,208568090,16000,16000,16000,16000,0
|
|
20240704,141000,208568090,16000,16000,16000,16000,0
|
|
20240704,140900,208568090,16000,15970,16000,15970,372
|
|
20240704,140800,202623530,15980,15980,15980,15980,0
|
|
20240704,140700,202623530,15980,15980,15980,15980,0
|
|
20240704,140600,202623530,15980,15970,15980,15970,2
|
|
20240704,140500,202591580,15960,15960,15960,15960,0
|
|
20240704,140400,202591580,15960,15960,15960,15960,0
|
|
20240704,140300,202591580,15960,15960,15960,15960,0
|
|
20240704,140200,202591580,15960,15960,15960,15960,0
|
|
20240704,140100,202591580,15960,15960,15960,15960,0
|
|
20240704,140000,202591580,15960,15960,15960,15960,0
|
|
20240704,135900,202591580,15960,15960,15960,15960,0
|
|
20240704,135800,202591580,15960,15960,15960,15960,0
|
|
20240704,135700,202591580,15960,15960,15960,15960,0
|
|
20240704,135600,202591580,15960,15960,15960,15960,0
|
|
20240704,135500,202591580,15960,15960,15960,15960,0
|
|
20240704,135400,202591580,15960,15970,15970,15960,18
|
|
20240704,135300,202304190,16000,15990,16000,15980,341
|
|
20240704,135200,196854530,16000,15990,16000,15990,100
|
|
20240704,135100,195254550,15980,15980,15980,15980,0
|
|
20240704,135000,195254550,15980,15980,15980,15980,0
|
|
20240704,134900,195254550,15980,15980,15980,15980,0
|
|
20240704,134800,195254550,15980,15980,15980,15980,0
|
|
20240704,134700,195254550,15980,15980,15980,15980,0
|
|
20240704,134600,195254550,15980,15980,15980,15980,0
|
|
20240704,134500,195254550,15980,15980,15980,15980,0
|
|
20240704,134400,195254550,15980,15980,15980,15980,0
|
|
20240704,134300,195254550,15980,15980,15980,15980,0
|
|
20240704,134200,195254550,15980,15980,15980,15980,0
|
|
20240704,134100,195254550,15980,15980,15980,15980,0
|
|
20240704,134000,195254550,15980,15980,15980,15980,0
|
|
20240704,133900,195254550,15980,15980,15980,15980,0
|
|
20240704,133800,195254550,15980,15980,15980,15980,0
|
|
20240704,133700,195254550,15980,15980,15980,15980,0
|
|
20240704,133600,195254550,15980,15980,15980,15980,0
|
|
20240704,133500,195254550,15980,15980,15980,15980,0
|
|
20240704,133400,195254550,15980,15980,15980,15980,0
|
|
20240704,133300,195254550,15980,15980,15980,15980,0
|
|
20240704,133200,195254550,15980,15980,15980,15980,0
|
|
20240704,133100,195254550,15980,15980,15980,15980,0
|
|
20240704,133000,195254550,15980,15980,15980,15980,0
|
|
20240704,132900,195254550,15980,15980,15980,15980,0
|
|
20240704,132800,195254550,15980,15980,15980,15980,0
|
|
20240704,132700,195254550,15980,15980,15980,15980,0
|
|
20240704,132600,195254550,15980,15980,15980,15980,0
|
|
20240704,132500,195254550,15980,15980,15980,15980,0
|
|
20240704,132400,195254550,15980,15980,15980,15980,0
|
|
20240704,132300,195254550,15980,15980,15980,15980,0
|
|
20240704,132200,195254550,15980,15980,15980,15980,0
|
|
20240704,132100,195254550,15980,15980,15980,15980,0
|
|
20240704,132000,195254550,15980,15980,15980,15980,0
|
|
20240704,131900,195254550,15980,15980,15980,15980,33
|
|
20240704,131800,194727210,15980,15980,15980,15980,0
|
|
20240704,131700,194727210,15980,15980,15980,15980,199
|
|
20240704,131600,191547190,15980,15980,15980,15980,57
|
|
20240704,131500,190636330,15970,15970,15970,15970,0
|
|
20240704,131400,190636330,15970,15970,15970,15970,91
|
|
20240704,131300,189183060,15980,15980,15980,15980,0
|
|
20240704,131200,189183060,15980,15980,15980,15980,1
|
|
20240704,131100,189167080,15970,15970,15970,15970,0
|
|
20240704,131000,189167080,15970,15970,15970,15970,0
|
|
20240704,130900,189167080,15970,15970,15970,15970,0
|
|
20240704,130800,189167080,15970,15970,15970,15970,0
|
|
20240704,130700,189167080,15970,15970,15970,15970,0
|
|
20240704,130600,189167080,15970,15970,15970,15970,0
|
|
20240704,130500,189167080,15970,15970,15970,15970,0
|
|
20240704,130400,189167080,15970,15970,15970,15970,3
|
|
20240704,130300,189119170,15980,15980,15980,15980,0
|
|
20240704,130200,189119170,15980,15980,15980,15980,4
|
|
20240704,130100,189055250,16020,16020,16020,16020,10
|
|
20240704,130000,188895050,15970,15970,15970,15970,1
|
|
20240704,125900,188879080,15950,15950,15950,15950,1
|
|
20240704,125800,188863130,15950,15950,15950,15950,0
|
|
20240704,125700,188863130,15950,15950,15950,15950,0
|
|
20240704,125600,188863130,15950,15950,15950,15950,0
|
|
20240704,125500,188863130,15950,15950,15950,15950,0
|
|
20240704,125400,188863130,15950,15950,15950,15950,0
|
|
20240704,125300,188863130,15950,15950,15950,15950,0
|
|
20240704,125200,188863130,15950,15950,15950,15950,100
|
|
20240704,125100,187268130,15930,15930,15930,15930,0
|
|
20240704,125000,187268130,15930,15930,15930,15930,0
|
|
20240704,124900,187268130,15930,15950,15950,15930,18
|
|
20240704,124800,186981170,16000,16000,16000,16000,0
|
|
20240704,124700,186981170,16000,16000,16000,16000,0
|
|
20240704,124600,186981170,16000,16000,16000,16000,0
|
|
20240704,124500,186981170,16000,16000,16000,16000,0
|
|
20240704,124400,186981170,16000,16030,16030,16000,781
|
|
20240704,124300,174476560,16030,16030,16030,16030,0
|
|
20240704,124200,174476560,16030,16030,16030,16030,0
|
|
20240704,124100,174476560,16030,16030,16030,16030,1
|
|
20240704,124000,174460530,16050,16050,16050,16050,0
|
|
20240704,123900,174460530,16050,16050,16050,16050,0
|
|
20240704,123800,174460530,16050,16050,16050,16050,2
|
|
20240704,123700,174428430,16060,16060,16060,16060,0
|
|
20240704,123600,174428430,16060,16060,16060,16060,28
|
|
20240704,123500,173978750,16050,16050,16050,16050,0
|
|
20240704,123400,173978750,16050,16050,16050,16050,0
|
|
20240704,123300,173978750,16050,16050,16050,16050,50
|
|
20240704,123200,173176250,16050,16050,16050,16050,2
|
|
20240704,123100,173144150,16050,16050,16050,16050,0
|
|
20240704,123000,173144150,16050,16080,16080,16050,51
|
|
20240704,122900,172325570,16060,16060,16060,16060,62
|
|
20240704,122800,171329850,16110,16110,16110,16110,0
|
|
20240704,122700,171329850,16110,16110,16110,16110,0
|
|
20240704,122600,171329850,16110,16110,16110,16110,0
|
|
20240704,122500,171329850,16110,16080,16110,16080,495
|
|
20240704,122400,163363710,16080,16080,16080,16080,0
|
|
20240704,122300,163363710,16080,16100,16100,16080,806
|
|
20240704,122200,150400140,16100,16100,16100,16100,0
|
|
20240704,122100,150400140,16100,16100,16100,16100,0
|
|
20240704,122000,150400140,16100,16120,16120,16100,387
|
|
20240704,121900,144169320,16140,16140,16140,16140,0
|
|
20240704,121800,144169320,16140,16140,16140,16140,0
|
|
20240704,121700,144169320,16140,16140,16170,16130,873
|
|
20240704,121600,130068910,16140,16120,16140,16120,110
|
|
20240704,121500,128294420,16130,16110,16130,16110,101
|
|
20240704,121400,126665310,16140,16140,16140,16140,0
|
|
20240704,121300,126665310,16140,16140,16140,16140,0
|
|
20240704,121200,126665310,16140,16140,16140,16140,0
|
|
20240704,121100,126665310,16140,16110,16190,16110,450
|
|
20240704,121000,119400390,16160,16100,16190,16100,1086
|
|
20240704,120900,101835810,16150,16150,16150,16150,0
|
|
20240704,120800,101835810,16150,16150,16150,16150,1
|
|
20240704,120700,101819660,16090,16090,16090,16090,53
|
|
20240704,120600,100966890,16060,16060,16060,16060,0
|
|
20240704,120500,100966890,16060,16060,16060,16060,0
|
|
20240704,120400,100966890,16060,16120,16120,16060,257
|
|
20240704,120300,96824470,16190,16190,16190,16190,1
|
|
20240704,120200,96808280,16190,16190,16190,16190,0
|
|
20240704,120100,96808280,16190,16190,16190,16190,0
|
|
20240704,120000,96808280,16190,16160,16190,16160,222
|
|
20240704,115900,93216700,16050,16050,16050,16050,1
|
|
20240704,115800,93200650,16050,16050,16050,16050,1
|
|
20240704,115700,93184600,16160,16070,16160,16070,4
|
|
20240704,115600,93120230,16070,16220,16220,16070,7
|
|
20240704,115500,93006840,16200,16200,16200,16200,220
|
|
20240704,115400,89442840,16180,16070,16190,16070,525
|
|
20240704,115300,80953780,16030,16260,16260,16020,114
|
|
20240704,115200,79120410,16190,16040,16310,16040,212
|
|
20240704,115100,75680180,16030,16020,16030,16020,90
|
|
20240704,115000,74237580,16010,15890,16010,15890,1350
|
|
20240704,114900,52668140,15880,15880,15880,15880,0
|
|
20240704,114800,52668140,15880,15880,15880,15880,0
|
|
20240704,114700,52668140,15880,15880,15880,15880,0
|
|
20240704,114600,52668140,15880,15860,15880,15860,212
|
|
20240704,114500,49302940,15860,15860,15860,15860,0
|
|
20240704,114400,49302940,15860,15860,15860,15860,0
|
|
20240704,114300,49302940,15860,15860,15860,15860,0
|
|
20240704,114200,49302940,15860,15860,15860,15860,0
|
|
20240704,114100,49302940,15860,15860,15860,15860,0
|
|
20240704,114000,49302940,15860,15860,15860,15860,0
|
|
20240704,113900,49302940,15860,15860,15860,15860,0
|
|
20240704,113800,49302940,15860,15860,15860,15860,0
|
|
20240704,113700,49302940,15860,15860,15860,15860,0
|
|
20240704,113600,49302940,15860,15860,15860,15860,0
|
|
20240704,113500,49302940,15860,15880,15880,15860,20
|
|
20240704,113400,48985530,15880,15880,15880,15880,1
|
|
20240704,113300,48969650,15880,15880,15880,15880,1
|
|
20240704,113200,48953770,15880,15870,15880,15870,2
|
|
20240704,113100,48922020,15860,15860,15860,15860,0
|
|
20240704,113000,48922020,15860,15860,15860,15860,0
|
|
20240704,112900,48922020,15860,15860,15860,15860,0
|
|
20240704,112800,48922020,15860,15870,15870,15860,121
|
|
20240704,112700,47001990,15880,15880,15880,15880,0
|
|
20240704,112600,47001990,15880,15880,15880,15880,0
|
|
20240704,112500,47001990,15880,15880,15880,15880,0
|
|
20240704,112400,47001990,15880,15880,15880,15880,0
|
|
20240704,112300,47001990,15880,15880,15880,15880,0
|
|
20240704,112200,47001990,15880,15880,15880,15880,200
|
|
20240704,112100,43825990,15870,15850,15870,15850,52
|
|
20240704,112000,43001520,15850,15850,15850,15850,0
|
|
20240704,111900,43001520,15850,15850,15850,15850,0
|
|
20240704,111800,43001520,15850,15850,15850,15850,0
|
|
20240704,111700,43001520,15850,15850,15850,15850,0
|
|
20240704,111600,43001520,15850,15850,15850,15850,0
|
|
20240704,111500,43001520,15850,15850,15850,15850,0
|
|
20240704,111400,43001520,15850,15850,15850,15850,0
|
|
20240704,111300,43001520,15850,15850,15850,15850,121
|
|
20240704,111200,41083670,15870,15870,15870,15870,0
|
|
20240704,111100,41083670,15870,15860,15870,15860,2
|
|
20240704,111000,41051940,15870,15870,15870,15870,0
|
|
20240704,110900,41051940,15870,15870,15870,15870,0
|
|
20240704,110800,41051940,15870,15860,15870,15860,15
|
|
20240704,110700,40813900,15870,15870,15870,15870,0
|
|
20240704,110600,40813900,15870,15860,15870,15860,2
|
|
20240704,110500,40782170,15870,15860,15870,15860,21
|
|
20240704,110400,40449100,15850,15850,15850,15850,0
|
|
20240704,110300,40449100,15850,15850,15850,15850,0
|
|
20240704,110200,40449100,15850,15850,15850,15850,0
|
|
20240704,110100,40449100,15850,15850,15850,15850,0
|
|
20240704,110000,40449100,15850,15850,15850,15850,0
|
|
20240704,105900,40449100,15850,15850,15850,15850,0
|
|
20240704,105800,40449100,15850,15850,15850,15850,0
|
|
20240704,105700,40449100,15850,15850,15850,15850,75
|
|
20240704,105600,39260350,15850,15850,15850,15850,0
|
|
20240704,105500,39260350,15850,15850,15850,15850,1
|
|
20240704,105400,39244500,15870,15870,15870,15870,0
|
|
20240704,105300,39244500,15870,15870,15870,15870,0
|
|
20240704,105200,39244500,15870,15870,15870,15870,0
|
|
20240704,105100,39244500,15870,15870,15870,15870,0
|
|
20240704,105000,39244500,15870,15870,15870,15870,0
|
|
20240704,104900,39244500,15870,15870,15870,15870,0
|
|
20240704,104800,39244500,15870,15850,15870,15850,408
|
|
20240704,104700,32777540,15850,15850,15850,15850,0
|
|
20240704,104600,32777540,15850,15850,15850,15850,0
|
|
20240704,104500,32777540,15850,15850,15850,15850,0
|
|
20240704,104400,32777540,15850,15850,15850,15850,0
|
|
20240704,104300,32777540,15850,15850,15850,15850,0
|
|
20240704,104200,32777540,15850,15850,15850,15850,0
|
|
20240704,104100,32777540,15850,15850,15850,15850,0
|
|
20240704,104000,32777540,15850,15850,15850,15850,0
|
|
20240704,103900,32777540,15850,15850,15850,15850,0
|
|
20240704,103800,32777540,15850,15850,15850,15850,0
|
|
20240704,103700,32777540,15850,15850,15850,15850,0
|
|
20240704,103600,32777540,15850,15850,15850,15850,0
|
|
20240704,103500,32777540,15850,15850,15850,15850,0
|
|
20240704,103400,32777540,15850,15850,15850,15850,0
|
|
20240704,103300,32777540,15850,15850,15850,15850,400
|
|
20240704,103200,26437540,15850,15850,15850,15850,0
|
|
20240704,103100,26437540,15850,15860,15860,15850,45
|
|
20240704,103000,25724280,15870,15870,15870,15870,0
|
|
20240704,102900,25724280,15870,15870,15870,15870,0
|
|
20240704,102800,25724280,15870,15870,15870,15870,0
|
|
20240704,102700,25724280,15870,15870,15870,15870,0
|
|
20240704,102600,25724280,15870,15870,15870,15870,5
|
|
20240704,102500,25644930,15880,15880,15880,15880,0
|
|
20240704,102400,25644930,15880,15860,15880,15860,55
|
|
20240704,102300,24772530,15860,15860,15860,15860,1
|
|
20240704,102200,24756670,15880,15880,15880,15880,0
|
|
20240704,102100,24756670,15880,15880,15880,15880,0
|
|
20240704,102000,24756670,15880,15880,15880,15880,0
|
|
20240704,101900,24756670,15880,15880,15880,15880,0
|
|
20240704,101800,24756670,15880,15880,15880,15880,0
|
|
20240704,101700,24756670,15880,15880,15880,15880,4
|
|
20240704,101600,24693150,15880,15880,15880,15880,1
|
|
20240704,101500,24677270,15880,15880,15880,15880,0
|
|
20240704,101400,24677270,15880,15880,15880,15880,0
|
|
20240704,101300,24677270,15880,15880,15880,15880,0
|
|
20240704,101200,24677270,15880,15880,15880,15880,8
|
|
20240704,101100,24550230,15880,15880,15880,15880,0
|
|
20240704,101000,24550230,15880,15880,15880,15880,0
|
|
20240704,100900,24550230,15880,15880,15880,15880,0
|
|
20240704,100800,24550230,15880,15880,15880,15880,0
|
|
20240704,100700,24550230,15880,15880,15880,15880,0
|
|
20240704,100600,24550230,15880,15880,15880,15880,0
|
|
20240704,100500,24550230,15880,15880,15880,15880,0
|
|
20240704,100400,24550230,15880,15880,15880,15880,0
|
|
20240704,100300,24550230,15880,15880,15880,15880,30
|
|
20240704,100200,24073830,15880,15880,15880,15880,0
|
|
20240704,100100,24073830,15880,15880,15880,15880,0
|
|
20240704,100000,24073830,15880,15880,15880,15880,0
|
|
20240704,095900,24073830,15880,15880,15880,15880,31
|
|
20240704,095800,23581550,15880,15880,15880,15880,1
|
|
20240704,095700,23565670,15880,15880,15880,15880,0
|
|
20240704,095600,23565670,15880,15880,15880,15880,0
|
|
20240704,095500,23565670,15880,15880,15880,15880,0
|
|
20240704,095400,23565670,15880,15880,15880,15880,0
|
|
20240704,095300,23565670,15880,15860,15880,15860,302
|
|
20240704,095200,18775830,15850,15850,15850,15850,0
|
|
20240704,095100,18775830,15850,15850,15850,15850,0
|
|
20240704,095000,18775830,15850,15850,15850,15850,0
|
|
20240704,094900,18775830,15850,15850,15850,15850,1
|
|
20240704,094800,18759980,15860,15860,15860,15860,0
|
|
20240704,094700,18759980,15860,15860,15860,15860,0
|
|
20240704,094600,18759980,15860,15860,15860,15860,0
|
|
20240704,094500,18759980,15860,15860,15860,15860,0
|
|
20240704,094400,18759980,15860,15860,15860,15860,0
|
|
20240704,094300,18759980,15860,15860,15860,15860,0
|
|
20240704,094200,18759980,15860,15860,15860,15860,1
|
|
20240704,094100,18744120,15850,15850,15850,15850,0
|
|
20240704,094000,18744120,15850,15850,15850,15850,2
|
|
20240704,093900,18712420,15860,15850,15860,15850,2
|
|
20240704,093800,18680710,15850,15850,15850,15850,0
|
|
20240704,093700,18680710,15850,15850,15850,15850,0
|
|
20240704,093600,18680710,15850,15850,15850,15850,2
|
|
20240704,093500,18649010,15850,15850,15850,15850,0
|
|
20240704,093400,18649010,15850,15850,15850,15850,0
|
|
20240704,093300,18649010,15850,15850,15850,15850,0
|
|
20240704,093200,18649010,15850,15850,15850,15850,0
|
|
20240704,093100,18649010,15850,15850,15850,15850,13
|
|
20240704,093000,18442960,15830,15830,15830,15830,0
|
|
20240704,092900,18442960,15830,15830,15830,15830,0
|
|
20240704,092800,18442960,15830,15830,15830,15830,0
|
|
20240704,092700,18442960,15830,15830,15830,15830,0
|
|
20240704,092600,18442960,15830,15830,15830,15830,0
|
|
20240704,092500,18442960,15830,15840,15840,15830,70
|
|
20240704,092400,17334850,15850,15850,15850,15850,0
|
|
20240704,092300,17334850,15850,15850,15850,15850,13
|
|
20240704,092200,17128800,15860,15860,15860,15860,0
|
|
20240704,092100,17128800,15860,15850,15860,15850,32
|
|
20240704,092000,16621450,15840,15840,15840,15840,0
|
|
20240704,091900,16621450,15840,15840,15840,15840,0
|
|
20240704,091800,16621450,15840,15840,15840,15840,0
|
|
20240704,091700,16621450,15840,15840,15840,15840,0
|
|
20240704,091600,16621450,15840,15840,15840,15840,0
|
|
20240704,091500,16621450,15840,15840,15840,15840,70
|
|
20240704,091400,15512650,15830,15830,15830,15830,86
|
|
20240704,091300,14151270,15830,15830,15830,15830,36
|
|
20240704,091200,13581390,15830,15830,15840,15830,90
|
|
20240704,091100,12156190,15830,15840,15840,15830,125
|
|
20240704,091000,10177070,15840,15820,15870,15820,36
|
|
20240704,090900,9607060,15820,15820,15820,15810,64
|
|
20240704,090800,8594720,15840,15820,15840,15820,14
|
|
20240704,090700,8372980,15800,15850,15850,15800,209
|
|
20240704,090600,5069420,15850,15850,15850,15850,1
|
|
20240704,090500,5053570,15840,15850,15850,15840,258
|
|
20240704,090400,966800,15840,15870,15870,15840,50
|
|
20240704,090300,174680,15880,15880,15880,15880,0
|
|
20240704,090200,174680,15880,15880,15880,15880,0
|
|
20240704,090100,174680,15880,15880,15880,15880,0
|
|
20240704,090000,174680,15880,15880,15880,15880,11
|