579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,183600,203105720,15930,15930,15930,15930,144
|
|
20240705,183500,203105720,15930,15930,15930,15930,0
|
|
20240705,183400,203105720,15930,15930,15930,15930,0
|
|
20240705,183300,203105720,15930,15930,15930,15930,0
|
|
20240705,183200,203105720,15930,15930,15930,15930,0
|
|
20240705,183100,203105720,15930,15930,15930,15930,0
|
|
20240705,183000,203105720,15930,15930,15930,15930,0
|
|
20240705,182900,203105720,15930,15930,15930,15930,0
|
|
20240705,182800,203105720,15930,15930,15930,15930,0
|
|
20240705,182700,203105720,15930,15930,15930,15930,0
|
|
20240705,182600,203105720,15930,15930,15930,15930,0
|
|
20240705,182500,203105720,15930,15930,15930,15930,0
|
|
20240705,182400,203105720,15930,15930,15930,15930,0
|
|
20240705,182300,203105720,15930,15930,15930,15930,0
|
|
20240705,182200,203105720,15930,15930,15930,15930,0
|
|
20240705,182100,203105720,15930,15930,15930,15930,0
|
|
20240705,182000,203105720,15930,15930,15930,15930,0
|
|
20240705,181900,203105720,15930,15930,15930,15930,0
|
|
20240705,181800,203105720,15930,15930,15930,15930,0
|
|
20240705,181700,203105720,15930,15930,15930,15930,0
|
|
20240705,181600,203105720,15930,15930,15930,15930,0
|
|
20240705,181500,203105720,15930,15930,15930,15930,0
|
|
20240705,181400,203105720,15930,15930,15930,15930,0
|
|
20240705,181300,203105720,15930,15930,15930,15930,0
|
|
20240705,181200,203105720,15930,15930,15930,15930,0
|
|
20240705,181100,203105720,15930,15930,15930,15930,0
|
|
20240705,181000,203105720,15930,15930,15930,15930,0
|
|
20240705,180900,203105720,15930,15930,15930,15930,0
|
|
20240705,180800,203105720,15930,15930,15930,15930,0
|
|
20240705,180700,203105720,15930,15930,15930,15930,0
|
|
20240705,180600,203105720,15930,15930,15930,15930,144
|
|
20240705,180500,203105720,15930,15930,15930,15930,0
|
|
20240705,180400,203105720,15930,15930,15930,15930,0
|
|
20240705,180300,203105720,15930,15930,15930,15930,0
|
|
20240705,180200,203105720,15930,15930,15930,15930,0
|
|
20240705,180100,203105720,15930,15930,15930,15930,0
|
|
20240705,180000,203105720,15930,15930,15930,15930,0
|
|
20240705,175900,203105720,15930,15930,15930,15930,0
|
|
20240705,175800,203105720,15930,15930,15930,15930,0
|
|
20240705,175700,203105720,15930,15930,15930,15930,0
|
|
20240705,175600,203105720,15930,15930,15930,15930,0
|
|
20240705,175500,203105720,15930,15930,15930,15930,0
|
|
20240705,175400,203105720,15930,15930,15930,15930,0
|
|
20240705,175300,203105720,15930,15930,15930,15930,0
|
|
20240705,175200,203105720,15930,15930,15930,15930,0
|
|
20240705,175100,203105720,15930,15930,15930,15930,0
|
|
20240705,175000,203105720,15930,15930,15930,15930,0
|
|
20240705,174900,203105720,15930,15930,15930,15930,0
|
|
20240705,174800,203105720,15930,15930,15930,15930,0
|
|
20240705,174700,203105720,15930,15930,15930,15930,0
|
|
20240705,174600,203105720,15930,15930,15930,15930,0
|
|
20240705,174500,203105720,15930,15930,15930,15930,0
|
|
20240705,174400,203105720,15930,15930,15930,15930,0
|
|
20240705,174300,203105720,15930,15930,15930,15930,0
|
|
20240705,174200,203105720,15930,15930,15930,15930,0
|
|
20240705,174100,203105720,15930,15930,15930,15930,0
|
|
20240705,174000,203105720,15930,15930,15930,15930,0
|
|
20240705,173900,203105720,15930,15930,15930,15930,0
|
|
20240705,173800,203105720,15930,15930,15930,15930,0
|
|
20240705,173700,203105720,15930,15930,15930,15930,0
|
|
20240705,173600,203105720,15930,15930,15930,15930,144
|
|
20240705,173500,203105720,15930,15930,15930,15930,0
|
|
20240705,173400,203105720,15930,15930,15930,15930,0
|
|
20240705,173300,203105720,15930,15930,15930,15930,0
|
|
20240705,173200,203105720,15930,15930,15930,15930,0
|
|
20240705,173100,203105720,15930,15930,15930,15930,0
|
|
20240705,173000,203105720,15930,15930,15930,15930,0
|
|
20240705,172900,203105720,15930,15930,15930,15930,0
|
|
20240705,172800,203105720,15930,15930,15930,15930,0
|
|
20240705,172700,203105720,15930,15930,15930,15930,0
|
|
20240705,172600,203105720,15930,15930,15930,15930,0
|
|
20240705,172500,203105720,15930,15930,15930,15930,0
|
|
20240705,172400,203105720,15930,15930,15930,15930,0
|
|
20240705,172300,203105720,15930,15930,15930,15930,0
|
|
20240705,172200,203105720,15930,15930,15930,15930,0
|
|
20240705,172100,203105720,15930,15930,15930,15930,0
|
|
20240705,172000,203105720,15930,15930,15930,15930,0
|
|
20240705,171900,203105720,15930,15930,15930,15930,0
|
|
20240705,171800,203105720,15930,15930,15930,15930,0
|
|
20240705,171700,203105720,15930,15930,15930,15930,0
|
|
20240705,171600,203105720,15930,15930,15930,15930,0
|
|
20240705,171500,203105720,15930,15930,15930,15930,0
|
|
20240705,171400,203105720,15930,15930,15930,15930,0
|
|
20240705,171300,203105720,15930,15930,15930,15930,0
|
|
20240705,171200,203105720,15930,15930,15930,15930,0
|
|
20240705,171100,203105720,15930,15930,15930,15930,0
|
|
20240705,171000,203105720,15930,15930,15930,15930,0
|
|
20240705,170900,203105720,15930,15930,15930,15930,0
|
|
20240705,170800,203105720,15930,15930,15930,15930,0
|
|
20240705,170700,203105720,15930,15930,15930,15930,0
|
|
20240705,170600,203105720,15930,15930,15930,15930,144
|
|
20240705,170500,203105720,15930,15930,15930,15930,0
|
|
20240705,170400,203105720,15930,15930,15930,15930,0
|
|
20240705,170300,203105720,15930,15930,15930,15930,0
|
|
20240705,170200,203105720,15930,15930,15930,15930,0
|
|
20240705,170100,203105720,15930,15930,15930,15930,0
|
|
20240705,170000,203105720,15930,15930,15930,15930,0
|
|
20240705,165900,203105720,15930,15930,15930,15930,0
|
|
20240705,165800,203105720,15930,15930,15930,15930,0
|
|
20240705,165700,203105720,15930,15930,15930,15930,0
|
|
20240705,165600,203105720,15930,15930,15930,15930,0
|
|
20240705,165500,203105720,15930,15930,15930,15930,0
|
|
20240705,165400,203105720,15930,15930,15930,15930,0
|
|
20240705,165300,203105720,15930,15930,15930,15930,0
|
|
20240705,165200,203105720,15930,15930,15930,15930,0
|
|
20240705,165100,203105720,15930,15930,15930,15930,0
|
|
20240705,165000,203105720,15930,15930,15930,15930,0
|
|
20240705,164900,203105720,15930,15930,15930,15930,0
|
|
20240705,164800,203105720,15930,15930,15930,15930,0
|
|
20240705,164700,203105720,15930,15930,15930,15930,0
|
|
20240705,164600,203105720,15930,15930,15930,15930,0
|
|
20240705,164500,203105720,15930,15930,15930,15930,0
|
|
20240705,164400,203105720,15930,15930,15930,15930,0
|
|
20240705,164300,203105720,15930,15930,15930,15930,0
|
|
20240705,164200,203105720,15930,15930,15930,15930,0
|
|
20240705,164100,203105720,15930,15930,15930,15930,0
|
|
20240705,164000,203105720,15930,15930,15930,15930,0
|
|
20240705,163900,203105720,15930,15930,15930,15930,0
|
|
20240705,163800,203105720,15930,15930,15930,15930,0
|
|
20240705,163700,203105720,15930,15930,15930,15930,0
|
|
20240705,163600,203105720,15930,15930,15930,15930,144
|
|
20240705,163500,203105720,15930,15930,15930,15930,0
|
|
20240705,163400,203105720,15930,15930,15930,15930,0
|
|
20240705,163300,203105720,15930,15930,15930,15930,0
|
|
20240705,163200,203105720,15930,15930,15930,15930,0
|
|
20240705,163100,203105720,15930,15930,15930,15930,0
|
|
20240705,163000,203105720,15930,15930,15930,15930,0
|
|
20240705,162900,203105720,15930,15930,15930,15930,0
|
|
20240705,162800,203105720,15930,15930,15930,15930,0
|
|
20240705,162700,203105720,15930,15930,15930,15930,0
|
|
20240705,162600,203105720,15930,15930,15930,15930,0
|
|
20240705,162500,203105720,15930,15930,15930,15930,0
|
|
20240705,162400,203105720,15930,15930,15930,15930,0
|
|
20240705,162300,203105720,15930,15930,15930,15930,0
|
|
20240705,162200,203105720,15930,15930,15930,15930,0
|
|
20240705,162100,203105720,15930,15930,15930,15930,0
|
|
20240705,162000,203105720,15930,15930,15930,15930,0
|
|
20240705,161900,203105720,15930,15930,15930,15930,0
|
|
20240705,161800,203105720,15930,15930,15930,15930,0
|
|
20240705,161700,203105720,15930,15930,15930,15930,0
|
|
20240705,161600,203105720,15930,15930,15930,15930,0
|
|
20240705,161500,203105720,15930,15930,15930,15930,0
|
|
20240705,161400,203105720,15930,15930,15930,15930,0
|
|
20240705,161300,203105720,15930,15930,15930,15930,0
|
|
20240705,161200,203105720,15930,15930,15930,15930,0
|
|
20240705,161100,203105720,15930,15930,15930,15930,0
|
|
20240705,161000,203105720,15930,15930,15930,15930,0
|
|
20240705,160900,203105720,15930,15930,15930,15930,0
|
|
20240705,160800,203105720,15930,15930,15930,15930,0
|
|
20240705,160700,203105720,15930,15930,15930,15930,0
|
|
20240705,160600,203105720,15930,15930,15930,15930,144
|
|
20240705,160500,203105720,15930,15930,15930,15930,0
|
|
20240705,160400,203105720,15930,15930,15930,15930,0
|
|
20240705,160300,203105720,15930,15930,15930,15930,0
|
|
20240705,160200,203105720,15930,15930,15930,15930,0
|
|
20240705,160100,203105720,15930,15930,15930,15930,0
|
|
20240705,160000,203105720,15930,15930,15930,15930,0
|
|
20240705,155900,203105720,15930,15930,15930,15930,0
|
|
20240705,155800,203105720,15930,15930,15930,15930,0
|
|
20240705,155700,203105720,15930,15930,15930,15930,0
|
|
20240705,155600,203105720,15930,15930,15930,15930,0
|
|
20240705,155500,203105720,15930,15930,15930,15930,0
|
|
20240705,155400,203105720,15930,15930,15930,15930,0
|
|
20240705,155300,203105720,15930,15930,15930,15930,0
|
|
20240705,155200,203105720,15930,15930,15930,15930,0
|
|
20240705,155100,203105720,15930,15930,15930,15930,0
|
|
20240705,155000,203105720,15930,15930,15930,15930,0
|
|
20240705,154900,203105720,15930,15930,15930,15930,0
|
|
20240705,154800,203105720,15930,15930,15930,15930,0
|
|
20240705,154700,203105720,15930,15930,15930,15930,0
|
|
20240705,154600,203105720,15930,15930,15930,15930,0
|
|
20240705,154500,203105720,15930,15930,15930,15930,0
|
|
20240705,154400,203105720,15930,15930,15930,15930,0
|
|
20240705,154300,203105720,15930,15930,15930,15930,0
|
|
20240705,154200,203105720,15930,15930,15930,15930,0
|
|
20240705,154100,203105720,15930,15930,15930,15930,0
|
|
20240705,154000,203105720,15930,15930,15930,15930,0
|
|
20240705,153900,203105720,15930,15930,15930,15930,0
|
|
20240705,153800,203105720,15930,15930,15930,15930,0
|
|
20240705,153700,203105720,15930,15930,15930,15930,0
|
|
20240705,153600,203105720,15930,15930,15930,15930,144
|
|
20240705,153500,203105720,15930,15930,15930,15930,0
|
|
20240705,153400,203105720,15930,15930,15930,15930,0
|
|
20240705,153300,203105720,15930,15930,15930,15930,0
|
|
20240705,153200,203105720,15930,15930,15930,15930,0
|
|
20240705,153100,203105720,15930,15930,15930,15930,0
|
|
20240705,153000,203105720,15930,15930,15930,15930,144
|
|
20240705,152900,200811800,15930,15930,15930,15930,0
|
|
20240705,152800,200811800,15930,15930,15930,15930,0
|
|
20240705,152700,200811800,15930,15930,15930,15930,0
|
|
20240705,152600,200811800,15930,15930,15930,15930,0
|
|
20240705,152500,200811800,15930,15930,15930,15930,0
|
|
20240705,152400,200811800,15930,15930,15930,15930,0
|
|
20240705,152300,200811800,15930,15930,15930,15930,0
|
|
20240705,152200,200811800,15930,15930,15930,15930,0
|
|
20240705,152100,200811800,15930,15930,15930,15930,0
|
|
20240705,152000,200811800,15930,15930,15930,15930,0
|
|
20240705,151900,200811800,15930,15920,15930,15910,15
|
|
20240705,151800,200573040,15920,15920,15920,15920,3
|
|
20240705,151700,200525280,15930,15930,15930,15930,9
|
|
20240705,151600,200381910,15930,15920,15930,15920,16
|
|
20240705,151500,200127040,15910,15910,15910,15910,28
|
|
20240705,151400,199681560,15910,15910,15910,15910,4
|
|
20240705,151300,199617920,15920,15920,15920,15920,9
|
|
20240705,151200,199474640,15920,15920,15920,15920,0
|
|
20240705,151100,199474640,15920,15920,15920,15920,0
|
|
20240705,151000,199474640,15920,15920,15920,15920,0
|
|
20240705,150900,199474640,15920,15920,15920,15920,0
|
|
20240705,150800,199474640,15920,15920,15920,15920,0
|
|
20240705,150700,199474640,15920,15920,15920,15920,0
|
|
20240705,150600,199474640,15920,15920,15920,15920,1
|
|
20240705,150500,199458720,15920,15930,15930,15920,42
|
|
20240705,150400,198789870,15930,15930,15930,15930,0
|
|
20240705,150300,198789870,15930,15930,15930,15930,0
|
|
20240705,150200,198789870,15930,15930,15930,15930,1
|
|
20240705,150100,198773940,15950,15950,15950,15950,0
|
|
20240705,150000,198773940,15950,15950,15950,15950,1
|
|
20240705,145900,198757990,15950,15950,15950,15950,6
|
|
20240705,145800,198662290,15950,15950,15950,15950,0
|
|
20240705,145700,198662290,15950,15960,15960,15950,3
|
|
20240705,145600,198614420,15970,15970,15970,15970,0
|
|
20240705,145500,198614420,15970,15970,15970,15970,4
|
|
20240705,145400,198550540,15900,15910,15910,15900,300
|
|
20240705,145300,193778970,15970,15970,15970,15970,3
|
|
20240705,145200,193731060,15970,15970,15970,15970,0
|
|
20240705,145100,193731060,15970,15970,15970,15970,3
|
|
20240705,145000,193683150,15910,15910,15910,15910,4
|
|
20240705,144900,193619510,15970,15970,15970,15970,4
|
|
20240705,144800,193555630,15970,15970,15970,15970,0
|
|
20240705,144700,193555630,15970,15970,15970,15970,3
|
|
20240705,144600,193507720,15970,15970,15970,15970,1
|
|
20240705,144500,193491750,15970,15920,15970,15910,11
|
|
20240705,144400,193316540,15970,15970,15970,15970,0
|
|
20240705,144300,193316540,15970,15970,15970,15970,4
|
|
20240705,144200,193252660,15970,15970,15970,15970,0
|
|
20240705,144100,193252660,15970,15970,15970,15970,3
|
|
20240705,144000,193204750,15970,15970,15970,15970,0
|
|
20240705,143900,193204750,15970,15970,15970,15970,3
|
|
20240705,143800,193156840,15970,15970,15970,15970,0
|
|
20240705,143700,193156840,15970,15950,15970,15950,8
|
|
20240705,143600,193029160,15970,15970,15970,15970,0
|
|
20240705,143500,193029160,15970,15970,15970,15970,3
|
|
20240705,143400,192981250,15950,15960,15960,15950,120
|
|
20240705,143300,191066250,15960,15960,15960,15960,3
|
|
20240705,143200,191018370,15960,15960,15960,15960,0
|
|
20240705,143100,191018370,15960,15960,15960,15960,5
|
|
20240705,143000,190938570,15960,15960,15960,15960,0
|
|
20240705,142900,190938570,15960,15960,15960,15960,3
|
|
20240705,142800,190890690,15960,15960,15960,15960,0
|
|
20240705,142700,190890690,15960,15950,15960,15950,43
|
|
20240705,142600,190204810,15960,15960,15960,15960,0
|
|
20240705,142500,190204810,15960,15960,15960,15960,4
|
|
20240705,142400,190140970,15960,15960,15960,15960,0
|
|
20240705,142300,190140970,15960,15950,15960,15950,203
|
|
20240705,142200,186903110,15950,15950,15950,15950,0
|
|
20240705,142100,186903110,15950,15920,15950,15920,5
|
|
20240705,142000,186823420,15920,15920,15920,15920,13
|
|
20240705,141900,186616460,15960,15960,15960,15960,4
|
|
20240705,141800,186552620,15960,15960,15960,15960,190
|
|
20240705,141700,183520220,15960,15960,15960,15960,4
|
|
20240705,141600,183456380,15960,15960,15960,15960,0
|
|
20240705,141500,183456380,15960,15960,15960,15960,4
|
|
20240705,141400,183392540,15920,15920,15920,15920,0
|
|
20240705,141300,183392540,15920,15960,15960,15920,11
|
|
20240705,141200,183217300,15960,15960,15960,15960,0
|
|
20240705,141100,183217300,15960,15960,15960,15960,3
|
|
20240705,141000,183169420,15910,15910,15910,15910,4
|
|
20240705,140900,183105780,15960,15960,15960,15960,4
|
|
20240705,140800,183041940,15960,15960,15960,15960,0
|
|
20240705,140700,183041940,15960,15960,15960,15960,3
|
|
20240705,140600,182994060,15920,15940,15940,15920,201
|
|
20240705,140500,179793430,15960,15960,15960,15960,3
|
|
20240705,140400,179745550,15940,15940,15940,15940,10
|
|
20240705,140300,179586150,15940,15960,15960,15940,210
|
|
20240705,140200,176236660,15960,15970,15970,15960,4
|
|
20240705,140100,176172790,15970,15970,15970,15970,0
|
|
20240705,140000,176172790,15970,15970,15970,15970,5
|
|
20240705,135900,176092940,15970,15970,15970,15970,0
|
|
20240705,135800,176092940,15970,15970,15970,15970,3
|
|
20240705,135700,176045030,15970,15970,15970,15970,0
|
|
20240705,135600,176045030,15970,15970,15970,15970,7
|
|
20240705,135500,175933240,15980,15980,15980,15980,1
|
|
20240705,135400,175917260,15980,15980,15980,15980,3
|
|
20240705,135300,175869320,15980,15980,15980,15980,0
|
|
20240705,135200,175869320,15980,15980,15980,15980,3
|
|
20240705,135100,175821380,15970,15980,15980,15970,215
|
|
20240705,135000,172387820,15980,15980,15980,15980,4
|
|
20240705,134900,172323900,15970,15970,15970,15970,293
|
|
20240705,134800,167644690,15970,15970,15970,15970,3
|
|
20240705,134700,167596780,15960,15960,15960,15960,9
|
|
20240705,134600,167453140,15970,15970,15970,15970,3
|
|
20240705,134500,167405230,15960,15960,15960,15960,4
|
|
20240705,134400,167341390,15970,15970,15970,15970,5
|
|
20240705,134300,167261540,15970,15970,15970,15970,0
|
|
20240705,134200,167261540,15970,15980,15980,15970,3
|
|
20240705,134100,167213610,15970,15970,15970,15970,0
|
|
20240705,134000,167213610,15970,15980,15980,15970,3
|
|
20240705,133900,167165680,15980,15980,15980,15980,0
|
|
20240705,133800,167165680,15980,15980,15980,15980,4
|
|
20240705,133700,167101760,15980,15980,15980,15980,0
|
|
20240705,133600,167101760,15980,15970,15980,15970,3
|
|
20240705,133500,167053840,15960,15960,15960,15960,350
|
|
20240705,133400,161467840,15960,15980,15980,15960,637
|
|
20240705,133300,151301240,15960,15960,15960,15960,0
|
|
20240705,133200,151301240,15960,15960,15960,15960,353
|
|
20240705,133100,145667360,15960,15960,15960,15960,0
|
|
20240705,133000,145667360,15960,15960,15960,15960,5
|
|
20240705,132900,145587560,15960,15960,15960,15960,100
|
|
20240705,132800,143991560,15960,15960,15960,15960,4
|
|
20240705,132700,143927720,15960,15960,15960,15960,0
|
|
20240705,132600,143927720,15960,15960,15960,15960,3
|
|
20240705,132500,143879840,15960,15960,15960,15960,0
|
|
20240705,132400,143879840,15960,15960,15960,15960,3
|
|
20240705,132300,143831960,15970,15970,15970,15970,0
|
|
20240705,132200,143831960,15970,15940,15970,15940,12
|
|
20240705,132100,143640560,15940,15940,15940,15940,0
|
|
20240705,132000,143640560,15940,15970,15970,15940,7
|
|
20240705,131900,143528890,15970,15970,15970,15970,0
|
|
20240705,131800,143528890,15970,15970,15970,15970,4
|
|
20240705,131700,143465010,15970,15970,15970,15970,0
|
|
20240705,131600,143465010,15970,15970,15970,15970,5
|
|
20240705,131500,143385160,15970,15970,15970,15970,0
|
|
20240705,131400,143385160,15970,15970,15970,15970,3
|
|
20240705,131300,143337250,15950,15960,15960,15950,265
|
|
20240705,131200,139109100,15970,15970,15970,15970,3
|
|
20240705,131100,139061190,15960,15960,15960,15960,0
|
|
20240705,131000,139061190,15960,15980,15980,15960,11
|
|
20240705,130900,138885560,15980,15980,15980,15980,0
|
|
20240705,130800,138885560,15980,15960,15980,15960,107
|
|
20240705,130700,137177780,15980,15980,15980,15980,0
|
|
20240705,130600,137177780,15980,15980,15980,15980,3
|
|
20240705,130500,137129840,15980,15980,15980,15980,0
|
|
20240705,130400,137129840,15980,15980,15980,15980,4
|
|
20240705,130300,137065920,15980,15980,15980,15980,0
|
|
20240705,130200,137065920,15980,15980,15980,15980,3
|
|
20240705,130100,137017980,15970,15970,15970,15970,0
|
|
20240705,130000,137017980,15970,15980,15980,15970,5
|
|
20240705,125900,136938090,15930,15930,15930,15930,0
|
|
20240705,125800,136938090,15930,15930,15930,15930,0
|
|
20240705,125700,136938090,15930,15930,15930,15930,0
|
|
20240705,125600,136938090,15930,15930,15930,15930,0
|
|
20240705,125500,136938090,15930,15930,15930,15930,0
|
|
20240705,125400,136938090,15930,15910,15930,15910,37
|
|
20240705,125300,136349020,15930,15950,15950,15920,473
|
|
20240705,125200,128808960,15980,15980,15980,15980,0
|
|
20240705,125100,128808960,15980,15980,15980,15980,10
|
|
20240705,125000,128649160,15980,15980,15980,15980,0
|
|
20240705,124900,128649160,15980,15980,15980,15980,0
|
|
20240705,124800,128649160,15980,15980,15980,15980,1
|
|
20240705,124700,128633180,15980,15980,15980,15940,43
|
|
20240705,124600,127946990,15980,15980,15980,15980,0
|
|
20240705,124500,127946990,15980,15980,15980,15980,0
|
|
20240705,124400,127946990,15980,15980,15980,15980,0
|
|
20240705,124300,127946990,15980,15980,15980,15980,0
|
|
20240705,124200,127946990,15980,15980,15980,15980,4
|
|
20240705,124100,127883070,15980,15980,15980,15980,0
|
|
20240705,124000,127883070,15980,15980,15980,15980,1
|
|
20240705,123900,127867090,15980,15980,15980,15980,4
|
|
20240705,123800,127803170,15980,15980,15980,15980,0
|
|
20240705,123700,127803170,15980,15980,15980,15980,0
|
|
20240705,123600,127803170,15980,15980,15980,15980,6
|
|
20240705,123500,127707290,15970,15970,15970,15970,0
|
|
20240705,123400,127707290,15970,15970,15970,15970,0
|
|
20240705,123300,127707290,15970,15960,15970,15960,276
|
|
20240705,123200,123299580,15950,15950,15950,15950,2
|
|
20240705,123100,123267680,15950,15950,15950,15950,210
|
|
20240705,123000,119918180,15950,15950,15950,15950,0
|
|
20240705,122900,119918180,15950,15950,15950,15950,0
|
|
20240705,122800,119918180,15950,15950,15950,15950,0
|
|
20240705,122700,119918180,15950,15950,15950,15950,0
|
|
20240705,122600,119918180,15950,15950,15950,15950,1
|
|
20240705,122500,119902230,15980,15980,15980,15980,0
|
|
20240705,122400,119902230,15980,15980,15980,15980,0
|
|
20240705,122300,119902230,15980,15980,15980,15980,0
|
|
20240705,122200,119902230,15980,15980,15980,15980,8
|
|
20240705,122100,119774390,15960,15960,15960,15960,0
|
|
20240705,122000,119774390,15960,15960,15960,15960,101
|
|
20240705,121900,118162430,15960,15960,15960,15960,0
|
|
20240705,121800,118162430,15960,15960,15960,15960,1
|
|
20240705,121700,118146470,15960,15960,15960,15960,0
|
|
20240705,121600,118146470,15960,15960,15960,15960,0
|
|
20240705,121500,118146470,15960,15960,15960,15960,0
|
|
20240705,121400,118146470,15960,15960,15960,15960,0
|
|
20240705,121300,118146470,15960,15960,15960,15960,0
|
|
20240705,121200,118146470,15960,15960,15960,15960,0
|
|
20240705,121100,118146470,15960,15960,15960,15960,0
|
|
20240705,121000,118146470,15960,15960,15960,15960,0
|
|
20240705,120900,118146470,15960,15960,15960,15960,0
|
|
20240705,120800,118146470,15960,15960,15960,15960,0
|
|
20240705,120700,118146470,15960,15960,15960,15960,5
|
|
20240705,120600,118066670,15960,15960,15960,15960,0
|
|
20240705,120500,118066670,15960,15960,15960,15960,0
|
|
20240705,120400,118066670,15960,15960,15960,15960,0
|
|
20240705,120300,118066670,15960,15960,15960,15960,0
|
|
20240705,120200,118066670,15960,15960,15960,15960,0
|
|
20240705,120100,118066670,15960,15960,15960,15960,0
|
|
20240705,120000,118066670,15960,15960,15960,15960,2
|
|
20240705,115900,118034750,15960,15960,15960,15960,4
|
|
20240705,115800,117970910,15960,15960,15960,15960,3
|
|
20240705,115700,117923030,15960,15960,15960,15960,3
|
|
20240705,115600,117875150,15960,15960,15960,15960,1
|
|
20240705,115500,117859190,15960,15920,15960,15920,4
|
|
20240705,115400,117795390,15960,15960,15960,15960,30
|
|
20240705,115300,117316590,15960,15960,15960,15960,3
|
|
20240705,115200,117268710,15960,15960,15960,15960,3
|
|
20240705,115100,117220830,15960,15960,15960,15960,2
|
|
20240705,115000,117188910,15960,15960,15960,15950,5
|
|
20240705,114900,117109120,15960,15960,15960,15960,1
|
|
20240705,114800,117093160,15920,15960,15960,15920,162
|
|
20240705,114700,114513630,15960,15990,15990,15960,63
|
|
20240705,114600,113508040,15990,15990,15990,15990,1
|
|
20240705,114500,113492050,15990,15990,15990,15990,3
|
|
20240705,114400,113444080,15990,15990,15990,15990,2
|
|
20240705,114300,113412100,15990,15990,15990,15990,2
|
|
20240705,114200,113380120,15990,16000,16000,15990,3
|
|
20240705,114100,113332140,16000,16000,16000,16000,2
|
|
20240705,114000,113300140,16000,16000,16000,16000,2
|
|
20240705,113900,113268140,16000,16000,16000,16000,2
|
|
20240705,113800,113236140,15950,15960,16010,15950,597
|
|
20240705,113700,103708120,15960,15960,15960,15960,8
|
|
20240705,113600,103580440,15960,15960,15960,15960,2
|
|
20240705,113500,103548520,15960,15930,15960,15920,626
|
|
20240705,113400,93582240,15940,15940,15940,15940,25
|
|
20240705,113300,93183740,15950,15970,15970,15950,32
|
|
20240705,113200,92673010,15970,15970,15970,15900,22
|
|
20240705,113100,92323070,15970,15970,15970,15970,0
|
|
20240705,113000,92323070,15970,16010,16010,15970,678
|
|
20240705,112900,81485750,16020,16020,16020,16020,0
|
|
20240705,112800,81485750,16020,16020,16020,16020,3
|
|
20240705,112700,81437690,16020,16020,16020,16020,3
|
|
20240705,112600,81389630,16020,16020,16020,16020,1
|
|
20240705,112500,81373610,16020,16020,16030,16020,7
|
|
20240705,112400,81261450,16010,16010,16010,16010,0
|
|
20240705,112300,81261450,16010,16030,16030,16010,20
|
|
20240705,112200,80941160,16030,16030,16030,16030,1
|
|
20240705,112100,80925130,16030,16030,16030,16030,2
|
|
20240705,112000,80893070,16030,16030,16030,16020,5
|
|
20240705,111900,80812930,16020,16030,16030,16020,6
|
|
20240705,111800,80716780,16030,16030,16030,16030,3
|
|
20240705,111700,80668690,16030,16030,16030,16030,1
|
|
20240705,111600,80652660,16030,16010,16030,16010,47
|
|
20240705,111500,79900130,16010,16010,16010,16010,102
|
|
20240705,111400,78267110,16010,16010,16010,16010,9
|
|
20240705,111300,78123020,16000,16010,16010,16000,9
|
|
20240705,111200,77978990,16010,16010,16010,16010,1
|
|
20240705,111100,77962980,16010,16010,16010,16010,14
|
|
20240705,111000,77738840,16010,16010,16010,16010,1
|
|
20240705,110900,77722830,16010,16010,16010,16010,2
|
|
20240705,110800,77690810,16010,16010,16020,16010,4
|
|
20240705,110700,77626750,16010,16020,16020,16010,2
|
|
20240705,110600,77594720,16010,16020,16020,16010,5
|
|
20240705,110500,77514630,16010,16020,16020,16010,6
|
|
20240705,110400,77418520,16020,16000,16020,16000,3
|
|
20240705,110300,77370500,16010,16010,16010,16010,2
|
|
20240705,110200,77338480,16020,16020,16020,16010,6
|
|
20240705,110100,77242380,16030,16030,16030,16030,1
|
|
20240705,110000,77226350,16020,16020,16030,16020,4
|
|
20240705,105900,77162260,16020,16010,16020,16010,104
|
|
20240705,105800,75497190,16010,16010,16010,16010,4
|
|
20240705,105700,75433150,16010,16010,16010,16010,0
|
|
20240705,105600,75433150,16010,16010,16010,16010,5
|
|
20240705,105500,75353100,16010,16000,16010,16000,2
|
|
20240705,105400,75321090,16010,16010,16010,16010,1
|
|
20240705,105300,75305080,16010,16010,16010,16010,3
|
|
20240705,105200,75257050,16010,16010,16010,16010,2
|
|
20240705,105100,75225030,16010,16000,16010,16000,6
|
|
20240705,105000,75129020,16000,16000,16000,16000,0
|
|
20240705,104900,75129020,16000,16000,16000,16000,2
|
|
20240705,104800,75097020,16000,16000,16000,16000,2
|
|
20240705,104700,75065020,16000,16000,16000,16000,3
|
|
20240705,104600,75017020,16000,16000,16000,16000,3
|
|
20240705,104500,74969020,16000,16000,16000,16000,2
|
|
20240705,104400,74937020,16000,16010,16010,15990,282
|
|
20240705,104300,70427790,15990,15960,15990,15910,40
|
|
20240705,104200,69788300,15990,15990,15990,15990,2
|
|
20240705,104100,69756320,15990,15990,15990,15990,3
|
|
20240705,104000,69708350,15990,15990,15990,15990,1
|
|
20240705,103900,69692360,15990,15990,15990,15990,5
|
|
20240705,103800,69612410,15990,15990,15990,15990,0
|
|
20240705,103700,69612410,15990,15990,15990,15990,2
|
|
20240705,103600,69580430,15990,15990,15990,15990,2
|
|
20240705,103500,69548450,15990,15990,15990,15990,3
|
|
20240705,103400,69500480,15990,15990,15990,15990,3
|
|
20240705,103300,69452510,15990,15990,15990,15990,1
|
|
20240705,103200,69436520,15990,15990,15990,15990,21
|
|
20240705,103100,69100730,15990,15990,15990,15990,14
|
|
20240705,103000,68876870,15990,15990,15990,15990,12
|
|
20240705,102900,68684990,15990,15990,15990,15990,1
|
|
20240705,102800,68669000,15990,15990,15990,15990,3
|
|
20240705,102700,68621030,15990,15990,15990,15990,0
|
|
20240705,102600,68621030,15990,16000,16000,15880,1558
|
|
20240705,102500,43754650,16020,16020,16020,16020,2
|
|
20240705,102400,43722610,16020,16000,16020,16000,103
|
|
20240705,102300,42074550,16020,16020,16020,16020,4
|
|
20240705,102200,42010470,16020,16000,16020,16000,83
|
|
20240705,102100,40682440,16000,16000,16000,16000,101
|
|
20240705,102000,39066440,16000,16000,16000,16000,1
|
|
20240705,101900,39050440,16000,16000,16000,16000,4
|
|
20240705,101800,38986440,16000,16000,16000,16000,1
|
|
20240705,101700,38970440,16000,16000,16000,16000,4
|
|
20240705,101600,38906440,16000,16000,16000,16000,1
|
|
20240705,101500,38890440,16000,16000,16000,16000,2
|
|
20240705,101400,38858440,16000,16000,16000,16000,3
|
|
20240705,101300,38810440,16000,16000,16000,16000,1
|
|
20240705,101200,38794440,16000,16000,16000,16000,3
|
|
20240705,101100,38746440,16000,16000,16000,16000,3
|
|
20240705,101000,38698440,16000,16000,16000,16000,1
|
|
20240705,100900,38682440,16000,16000,16000,16000,2
|
|
20240705,100800,38650440,16000,16000,16000,16000,2
|
|
20240705,100700,38618440,16000,16000,16000,16000,44
|
|
20240705,100600,37914440,16000,16000,16000,16000,0
|
|
20240705,100500,37914440,16000,16000,16000,16000,4
|
|
20240705,100400,37850440,16000,16000,16000,16000,2
|
|
20240705,100300,37818440,16000,16000,16000,15990,4
|
|
20240705,100200,37754460,16000,15990,16000,15990,3
|
|
20240705,100100,37706470,16000,16000,16000,15990,3
|
|
20240705,100000,37658480,16000,16000,16000,16000,6
|
|
20240705,095900,37562480,15990,15990,15990,15990,0
|
|
20240705,095800,37562480,15990,15990,15990,15990,6
|
|
20240705,095700,37466540,16000,16000,16000,16000,0
|
|
20240705,095600,37466540,16000,16000,16000,16000,0
|
|
20240705,095500,37466540,16000,16000,16000,16000,0
|
|
20240705,095400,37466540,16000,16000,16000,16000,0
|
|
20240705,095300,37466540,16000,16000,16000,16000,93
|
|
20240705,095200,35978540,16000,16000,16000,16000,2
|
|
20240705,095100,35946540,16000,16040,16040,16000,1000
|
|
20240705,095000,19932810,16050,16050,16050,16050,0
|
|
20240705,094900,19932810,16050,16050,16050,16050,251
|
|
20240705,094800,15904260,16040,16040,16040,16040,0
|
|
20240705,094700,15904260,16040,16040,16040,16040,0
|
|
20240705,094600,15904260,16040,16040,16040,16040,0
|
|
20240705,094500,15904260,16040,16040,16040,16040,2
|
|
20240705,094400,15872180,16030,16030,16030,16030,0
|
|
20240705,094300,15872180,16030,16030,16030,16030,0
|
|
20240705,094200,15872180,16030,16030,16030,16030,1
|
|
20240705,094100,15856150,16040,16040,16040,16040,0
|
|
20240705,094000,15856150,16040,16030,16040,16030,4
|
|
20240705,093900,15792020,16030,16030,16030,16030,31
|
|
20240705,093800,15295090,16020,16020,16020,16020,0
|
|
20240705,093700,15295090,16020,16020,16020,16020,0
|
|
20240705,093600,15295090,16020,16020,16020,16020,89
|
|
20240705,093500,13869310,16010,16010,16010,16010,0
|
|
20240705,093400,13869310,16010,16010,16010,16010,0
|
|
20240705,093300,13869310,16010,16020,16020,16010,2
|
|
20240705,093200,13837280,16020,16020,16020,16020,1
|
|
20240705,093100,13821260,16020,16020,16020,16020,0
|
|
20240705,093000,13821260,16020,16020,16020,16020,9
|
|
20240705,092900,13677080,16000,16000,16000,16000,50
|
|
20240705,092800,12877080,16010,16010,16010,16010,0
|
|
20240705,092700,12877080,16010,16010,16010,16010,0
|
|
20240705,092600,12877080,16010,16010,16010,16010,0
|
|
20240705,092500,12877080,16010,16010,16010,16010,0
|
|
20240705,092400,12877080,16010,16010,16010,16010,2
|
|
20240705,092300,12845060,16010,16020,16020,16000,35
|
|
20240705,092200,12284950,16030,16030,16030,16030,15
|
|
20240705,092100,12044500,16030,16030,16030,16030,2
|
|
20240705,092000,12012440,16030,16030,16030,16030,0
|
|
20240705,091900,12012440,16030,16030,16030,16030,0
|
|
20240705,091800,12012440,16030,16030,16030,16030,40
|
|
20240705,091700,11371240,15990,15990,15990,15990,0
|
|
20240705,091600,11371240,15990,15990,15990,15990,0
|
|
20240705,091500,11371240,15990,15990,15990,15990,43
|
|
20240705,091400,10683670,16030,16030,16030,16030,0
|
|
20240705,091300,10683670,16030,16030,16030,16030,10
|
|
20240705,091200,10523370,16000,16000,16000,16000,356
|
|
20240705,091100,4827370,16000,16010,16010,16000,16
|
|
20240705,091000,4571260,16020,16020,16020,16020,1
|
|
20240705,090900,4555240,16020,16020,16020,16020,0
|
|
20240705,090800,4555240,16020,16020,16020,16020,0
|
|
20240705,090700,4555240,16020,16020,16020,16020,0
|
|
20240705,090600,4555240,16020,16040,16040,16020,5
|
|
20240705,090500,4475120,16030,16030,16030,16030,4
|
|
20240705,090400,4411000,16040,16040,16040,16040,0
|
|
20240705,090300,4411000,16040,16040,16040,16040,0
|
|
20240705,090200,4411000,16040,16040,16040,16040,6
|
|
20240705,090100,4314760,16040,16040,16040,16040,18
|
|
20240705,090000,4026040,16040,16040,16040,16040,251
|