594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,185100,151024010,15180,15180,15180,15180,413
|
|
20240705,185000,151024010,15180,15180,15180,15180,0
|
|
20240705,184900,151024010,15180,15180,15180,15180,0
|
|
20240705,184800,151024010,15180,15180,15180,15180,0
|
|
20240705,184700,151024010,15180,15180,15180,15180,0
|
|
20240705,184600,151024010,15180,15180,15180,15180,0
|
|
20240705,184500,151024010,15180,15180,15180,15180,0
|
|
20240705,184400,151024010,15180,15180,15180,15180,0
|
|
20240705,184300,151024010,15180,15180,15180,15180,0
|
|
20240705,184200,151024010,15180,15180,15180,15180,0
|
|
20240705,184100,151024010,15180,15180,15180,15180,0
|
|
20240705,184000,151024010,15180,15180,15180,15180,0
|
|
20240705,183900,151024010,15180,15180,15180,15180,0
|
|
20240705,183800,151024010,15180,15180,15180,15180,0
|
|
20240705,183700,151024010,15180,15180,15180,15180,0
|
|
20240705,183600,151024010,15180,15180,15180,15180,0
|
|
20240705,183500,151024010,15180,15180,15180,15180,0
|
|
20240705,183400,151024010,15180,15180,15180,15180,0
|
|
20240705,183300,151024010,15180,15180,15180,15180,0
|
|
20240705,183200,151024010,15180,15180,15180,15180,0
|
|
20240705,183100,151024010,15180,15180,15180,15180,0
|
|
20240705,183000,151024010,15180,15180,15180,15180,0
|
|
20240705,182900,151024010,15180,15180,15180,15180,0
|
|
20240705,182800,151024010,15180,15180,15180,15180,0
|
|
20240705,182700,151024010,15180,15180,15180,15180,0
|
|
20240705,182600,151024010,15180,15180,15180,15180,0
|
|
20240705,182500,151024010,15180,15180,15180,15180,0
|
|
20240705,182400,151024010,15180,15180,15180,15180,0
|
|
20240705,182300,151024010,15180,15180,15180,15180,0
|
|
20240705,182200,151024010,15180,15180,15180,15180,0
|
|
20240705,182100,151024010,15180,15180,15180,15180,413
|
|
20240705,182000,151024010,15180,15180,15180,15180,0
|
|
20240705,181900,151024010,15180,15180,15180,15180,0
|
|
20240705,181800,151024010,15180,15180,15180,15180,0
|
|
20240705,181700,151024010,15180,15180,15180,15180,0
|
|
20240705,181600,151024010,15180,15180,15180,15180,0
|
|
20240705,181500,151024010,15180,15180,15180,15180,0
|
|
20240705,181400,151024010,15180,15180,15180,15180,0
|
|
20240705,181300,151024010,15180,15180,15180,15180,0
|
|
20240705,181200,151024010,15180,15180,15180,15180,0
|
|
20240705,181100,151024010,15180,15180,15180,15180,0
|
|
20240705,181000,151024010,15180,15180,15180,15180,0
|
|
20240705,180900,151024010,15180,15180,15180,15180,0
|
|
20240705,180800,151024010,15180,15180,15180,15180,0
|
|
20240705,180700,151024010,15180,15180,15180,15180,0
|
|
20240705,180600,151024010,15180,15180,15180,15180,0
|
|
20240705,180500,151024010,15180,15180,15180,15180,0
|
|
20240705,180400,151024010,15180,15180,15180,15180,0
|
|
20240705,180300,151024010,15180,15180,15180,15180,0
|
|
20240705,180200,151024010,15180,15180,15180,15180,0
|
|
20240705,180100,151024010,15180,15180,15180,15180,0
|
|
20240705,180000,151024010,15180,15180,15180,15180,0
|
|
20240705,175900,151024010,15180,15180,15180,15180,0
|
|
20240705,175800,151024010,15180,15180,15180,15180,0
|
|
20240705,175700,151024010,15180,15180,15180,15180,0
|
|
20240705,175600,151024010,15180,15180,15180,15180,0
|
|
20240705,175500,151024010,15180,15180,15180,15180,0
|
|
20240705,175400,151024010,15180,15180,15180,15180,0
|
|
20240705,175300,151024010,15180,15180,15180,15180,0
|
|
20240705,175200,151024010,15180,15180,15180,15180,0
|
|
20240705,175100,151024010,15180,15180,15180,15180,413
|
|
20240705,175000,151024010,15180,15180,15180,15180,0
|
|
20240705,174900,151024010,15180,15180,15180,15180,0
|
|
20240705,174800,151024010,15180,15180,15180,15180,0
|
|
20240705,174700,151024010,15180,15180,15180,15180,0
|
|
20240705,174600,151024010,15180,15180,15180,15180,0
|
|
20240705,174500,151024010,15180,15180,15180,15180,0
|
|
20240705,174400,151024010,15180,15180,15180,15180,0
|
|
20240705,174300,151024010,15180,15180,15180,15180,0
|
|
20240705,174200,151024010,15180,15180,15180,15180,0
|
|
20240705,174100,151024010,15180,15180,15180,15180,0
|
|
20240705,174000,151024010,15180,15180,15180,15180,0
|
|
20240705,173900,151024010,15180,15180,15180,15180,0
|
|
20240705,173800,151024010,15180,15180,15180,15180,0
|
|
20240705,173700,151024010,15180,15180,15180,15180,0
|
|
20240705,173600,151024010,15180,15180,15180,15180,0
|
|
20240705,173500,151024010,15180,15180,15180,15180,0
|
|
20240705,173400,151024010,15180,15180,15180,15180,0
|
|
20240705,173300,151024010,15180,15180,15180,15180,0
|
|
20240705,173200,151024010,15180,15180,15180,15180,0
|
|
20240705,173100,151024010,15180,15180,15180,15180,0
|
|
20240705,173000,151024010,15180,15180,15180,15180,0
|
|
20240705,172900,151024010,15180,15180,15180,15180,0
|
|
20240705,172800,151024010,15180,15180,15180,15180,0
|
|
20240705,172700,151024010,15180,15180,15180,15180,0
|
|
20240705,172600,151024010,15180,15180,15180,15180,0
|
|
20240705,172500,151024010,15180,15180,15180,15180,0
|
|
20240705,172400,151024010,15180,15180,15180,15180,0
|
|
20240705,172300,151024010,15180,15180,15180,15180,0
|
|
20240705,172200,151024010,15180,15180,15180,15180,0
|
|
20240705,172100,151024010,15180,15180,15180,15180,413
|
|
20240705,172000,151024010,15180,15180,15180,15180,0
|
|
20240705,171900,151024010,15180,15180,15180,15180,0
|
|
20240705,171800,151024010,15180,15180,15180,15180,0
|
|
20240705,171700,151024010,15180,15180,15180,15180,0
|
|
20240705,171600,151024010,15180,15180,15180,15180,0
|
|
20240705,171500,151024010,15180,15180,15180,15180,0
|
|
20240705,171400,151024010,15180,15180,15180,15180,0
|
|
20240705,171300,151024010,15180,15180,15180,15180,0
|
|
20240705,171200,151024010,15180,15180,15180,15180,0
|
|
20240705,171100,151024010,15180,15180,15180,15180,0
|
|
20240705,171000,151024010,15180,15180,15180,15180,0
|
|
20240705,170900,151024010,15180,15180,15180,15180,0
|
|
20240705,170800,151024010,15180,15180,15180,15180,0
|
|
20240705,170700,151024010,15180,15180,15180,15180,0
|
|
20240705,170600,151024010,15180,15180,15180,15180,0
|
|
20240705,170500,151024010,15180,15180,15180,15180,0
|
|
20240705,170400,151024010,15180,15180,15180,15180,0
|
|
20240705,170300,151024010,15180,15180,15180,15180,0
|
|
20240705,170200,151024010,15180,15180,15180,15180,0
|
|
20240705,170100,151024010,15180,15180,15180,15180,0
|
|
20240705,170000,151024010,15180,15180,15180,15180,0
|
|
20240705,165900,151024010,15180,15180,15180,15180,0
|
|
20240705,165800,151024010,15180,15180,15180,15180,0
|
|
20240705,165700,151024010,15180,15180,15180,15180,0
|
|
20240705,165600,151024010,15180,15180,15180,15180,0
|
|
20240705,165500,151024010,15180,15180,15180,15180,0
|
|
20240705,165400,151024010,15180,15180,15180,15180,0
|
|
20240705,165300,151024010,15180,15180,15180,15180,0
|
|
20240705,165200,151024010,15180,15180,15180,15180,0
|
|
20240705,165100,151024010,15180,15180,15180,15180,413
|
|
20240705,165000,151024010,15180,15180,15180,15180,0
|
|
20240705,164900,151024010,15180,15180,15180,15180,0
|
|
20240705,164800,151024010,15180,15180,15180,15180,0
|
|
20240705,164700,151024010,15180,15180,15180,15180,0
|
|
20240705,164600,151024010,15180,15180,15180,15180,0
|
|
20240705,164500,151024010,15180,15180,15180,15180,0
|
|
20240705,164400,151024010,15180,15180,15180,15180,0
|
|
20240705,164300,151024010,15180,15180,15180,15180,0
|
|
20240705,164200,151024010,15180,15180,15180,15180,0
|
|
20240705,164100,151024010,15180,15180,15180,15180,0
|
|
20240705,164000,151024010,15180,15180,15180,15180,0
|
|
20240705,163900,151024010,15180,15180,15180,15180,0
|
|
20240705,163800,151024010,15180,15180,15180,15180,0
|
|
20240705,163700,151024010,15180,15180,15180,15180,0
|
|
20240705,163600,151024010,15180,15180,15180,15180,0
|
|
20240705,163500,151024010,15180,15180,15180,15180,0
|
|
20240705,163400,151024010,15180,15180,15180,15180,0
|
|
20240705,163300,151024010,15180,15180,15180,15180,0
|
|
20240705,163200,151024010,15180,15180,15180,15180,0
|
|
20240705,163100,151024010,15180,15180,15180,15180,0
|
|
20240705,163000,151024010,15180,15180,15180,15180,0
|
|
20240705,162900,151024010,15180,15180,15180,15180,0
|
|
20240705,162800,151024010,15180,15180,15180,15180,0
|
|
20240705,162700,151024010,15180,15180,15180,15180,0
|
|
20240705,162600,151024010,15180,15180,15180,15180,0
|
|
20240705,162500,151024010,15180,15180,15180,15180,0
|
|
20240705,162400,151024010,15180,15180,15180,15180,0
|
|
20240705,162300,151024010,15180,15180,15180,15180,0
|
|
20240705,162200,151024010,15180,15180,15180,15180,0
|
|
20240705,162100,151024010,15180,15180,15180,15180,413
|
|
20240705,162000,151024010,15180,15180,15180,15180,0
|
|
20240705,161900,151024010,15180,15180,15180,15180,0
|
|
20240705,161800,151024010,15180,15180,15180,15180,0
|
|
20240705,161700,151024010,15180,15180,15180,15180,0
|
|
20240705,161600,151024010,15180,15180,15180,15180,0
|
|
20240705,161500,151024010,15180,15180,15180,15180,0
|
|
20240705,161400,151024010,15180,15180,15180,15180,0
|
|
20240705,161300,151024010,15180,15180,15180,15180,0
|
|
20240705,161200,151024010,15180,15180,15180,15180,0
|
|
20240705,161100,151024010,15180,15180,15180,15180,0
|
|
20240705,161000,151024010,15180,15180,15180,15180,0
|
|
20240705,160900,151024010,15180,15180,15180,15180,0
|
|
20240705,160800,151024010,15180,15180,15180,15180,0
|
|
20240705,160700,151024010,15180,15180,15180,15180,0
|
|
20240705,160600,151024010,15180,15180,15180,15180,0
|
|
20240705,160500,151024010,15180,15180,15180,15180,0
|
|
20240705,160400,151024010,15180,15180,15180,15180,0
|
|
20240705,160300,151024010,15180,15180,15180,15180,0
|
|
20240705,160200,151024010,15180,15180,15180,15180,0
|
|
20240705,160100,151024010,15180,15180,15180,15180,0
|
|
20240705,160000,151024010,15180,15180,15180,15180,0
|
|
20240705,155900,151024010,15180,15180,15180,15180,0
|
|
20240705,155800,151024010,15180,15180,15180,15180,0
|
|
20240705,155700,151024010,15180,15180,15180,15180,0
|
|
20240705,155600,151024010,15180,15180,15180,15180,0
|
|
20240705,155500,151024010,15180,15180,15180,15180,0
|
|
20240705,155400,151024010,15180,15180,15180,15180,0
|
|
20240705,155300,151024010,15180,15180,15180,15180,0
|
|
20240705,155200,151024010,15180,15180,15180,15180,0
|
|
20240705,155100,151024010,15180,15180,15180,15180,413
|
|
20240705,155000,151024010,15180,15180,15180,15180,0
|
|
20240705,154900,151024010,15180,15180,15180,15180,0
|
|
20240705,154800,151024010,15180,15180,15180,15180,0
|
|
20240705,154700,151024010,15180,15180,15180,15180,0
|
|
20240705,154600,151024010,15180,15180,15180,15180,0
|
|
20240705,154500,151024010,15180,15180,15180,15180,0
|
|
20240705,154400,151024010,15180,15180,15180,15180,0
|
|
20240705,154300,151024010,15180,15180,15180,15180,0
|
|
20240705,154200,151024010,15180,15180,15180,15180,0
|
|
20240705,154100,151024010,15180,15180,15180,15180,0
|
|
20240705,154000,151024010,15180,15180,15180,15180,0
|
|
20240705,153900,151024010,15180,15180,15180,15180,0
|
|
20240705,153800,151024010,15180,15180,15180,15180,0
|
|
20240705,153700,151024010,15180,15180,15180,15180,0
|
|
20240705,153600,151024010,15180,15180,15180,15180,0
|
|
20240705,153500,151024010,15180,15180,15180,15180,0
|
|
20240705,153400,151024010,15180,15180,15180,15180,0
|
|
20240705,153300,151024010,15180,15180,15180,15180,0
|
|
20240705,153200,151024010,15180,15180,15180,15180,0
|
|
20240705,153100,151024010,15180,15180,15180,15180,0
|
|
20240705,153000,151024010,15180,15180,15180,15180,413
|
|
20240705,152900,144754670,15230,15230,15230,15230,0
|
|
20240705,152800,144754670,15230,15230,15230,15230,0
|
|
20240705,152700,144754670,15230,15230,15230,15230,0
|
|
20240705,152600,144754670,15230,15230,15230,15230,0
|
|
20240705,152500,144754670,15230,15230,15230,15230,0
|
|
20240705,152400,144754670,15230,15230,15230,15230,0
|
|
20240705,152300,144754670,15230,15230,15230,15230,0
|
|
20240705,152200,144754670,15230,15230,15230,15230,0
|
|
20240705,152100,144754670,15230,15230,15230,15230,0
|
|
20240705,152000,144754670,15230,15230,15230,15230,0
|
|
20240705,151900,144754670,15230,15230,15230,15230,1
|
|
20240705,151800,144739440,15230,15230,15230,15230,3
|
|
20240705,151700,144693750,15210,15210,15210,15210,0
|
|
20240705,151600,144693750,15210,15210,15210,15210,0
|
|
20240705,151500,144693750,15210,15210,15210,15210,1
|
|
20240705,151400,144678540,15210,15210,15210,15210,2
|
|
20240705,151300,144648120,15210,15210,15210,15210,0
|
|
20240705,151200,144648120,15210,15210,15210,15210,0
|
|
20240705,151100,144648120,15210,15210,15210,15210,30
|
|
20240705,151000,144191820,15200,15210,15210,15200,30
|
|
20240705,150900,143735780,15200,15200,15200,15200,0
|
|
20240705,150800,143735780,15200,15200,15200,15200,0
|
|
20240705,150700,143735780,15200,15200,15200,15200,0
|
|
20240705,150600,143735780,15200,15200,15200,15200,0
|
|
20240705,150500,143735780,15200,15200,15200,15200,0
|
|
20240705,150400,143735780,15200,15200,15200,15200,21
|
|
20240705,150300,143416580,15230,15230,15230,15230,57
|
|
20240705,150200,142548470,15230,15230,15230,15230,0
|
|
20240705,150100,142548470,15230,15230,15230,15230,0
|
|
20240705,150000,142548470,15230,15230,15230,15230,0
|
|
20240705,145900,142548470,15230,15230,15230,15230,11
|
|
20240705,145800,142380940,15230,15230,15230,15230,0
|
|
20240705,145700,142380940,15230,15230,15230,15230,9
|
|
20240705,145600,142243870,15230,15230,15230,15230,0
|
|
20240705,145500,142243870,15230,15230,15230,15230,8
|
|
20240705,145400,142122030,15230,15230,15230,15230,0
|
|
20240705,145300,142122030,15230,15230,15230,15230,11
|
|
20240705,145200,141954500,15230,15230,15230,15230,271
|
|
20240705,145100,137827170,15230,15230,15230,15230,8
|
|
20240705,145000,137705330,15230,15230,15230,15230,0
|
|
20240705,144900,137705330,15230,15230,15230,15230,10
|
|
20240705,144800,137553030,15200,15200,15200,15200,300
|
|
20240705,144700,132993030,15230,15230,15230,15230,16
|
|
20240705,144600,132749350,15230,15230,15230,15230,0
|
|
20240705,144500,132749350,15230,15230,15230,15230,10
|
|
20240705,144400,132597050,15220,15220,15220,15220,1
|
|
20240705,144300,132581830,15230,15230,15230,15230,8
|
|
20240705,144200,132459990,15230,15230,15230,15230,0
|
|
20240705,144100,132459990,15230,15200,15230,15200,36
|
|
20240705,144000,131912460,15200,15200,15200,15200,1
|
|
20240705,143900,131897260,15230,15230,15230,15230,74
|
|
20240705,143800,130770240,15230,15230,15230,15230,0
|
|
20240705,143700,130770240,15230,15230,15230,15230,9
|
|
20240705,143600,130633170,15200,15200,15200,15200,268
|
|
20240705,143500,126559570,15200,15200,15230,15200,645
|
|
20240705,143400,116755270,15190,15200,15200,15190,541
|
|
20240705,143300,108532480,15230,15230,15230,15200,324
|
|
20240705,143200,103598410,15230,15230,15230,15230,0
|
|
20240705,143100,103598410,15230,15230,15230,15230,8
|
|
20240705,143000,103476570,15230,15230,15230,15230,0
|
|
20240705,142900,103476570,15230,15230,15230,15230,10
|
|
20240705,142800,103324270,15230,15230,15230,15230,0
|
|
20240705,142700,103324270,15230,15230,15230,15230,9
|
|
20240705,142600,103187200,15230,15230,15230,15230,0
|
|
20240705,142500,103187200,15230,15230,15230,15230,9
|
|
20240705,142400,103050130,15230,15230,15230,15230,0
|
|
20240705,142300,103050130,15230,15230,15230,15230,9
|
|
20240705,142200,102913060,15230,15230,15230,15230,1
|
|
20240705,142100,102897830,15230,15230,15230,15230,8
|
|
20240705,142000,102775990,15200,15200,15200,15200,0
|
|
20240705,141900,102775990,15200,15240,15240,15200,66
|
|
20240705,141800,101771950,15240,15240,15240,15240,0
|
|
20240705,141700,101771950,15240,15240,15240,15240,12
|
|
20240705,141600,101589070,15240,15240,15240,15240,0
|
|
20240705,141500,101589070,15240,15240,15240,15240,7
|
|
20240705,141400,101482390,15240,15240,15240,15240,0
|
|
20240705,141300,101482390,15240,15240,15240,15240,10
|
|
20240705,141200,101329990,15220,15220,15220,15220,21
|
|
20240705,141100,101010370,15240,15240,15240,15240,7
|
|
20240705,141000,100903690,15240,15240,15240,15240,0
|
|
20240705,140900,100903690,15240,15240,15240,15240,11
|
|
20240705,140800,100736050,15240,15240,15240,15240,33
|
|
20240705,140700,100233130,15240,15240,15240,15240,8
|
|
20240705,140600,100111210,15240,15230,15240,15230,8
|
|
20240705,140500,99989330,15240,15240,15240,15240,10
|
|
20240705,140400,99836930,15180,15180,15180,15180,1
|
|
20240705,140300,99821750,15240,15240,15240,15240,0
|
|
20240705,140200,99821750,15240,15240,15240,15240,88
|
|
20240705,140100,98480630,15240,15240,15240,15240,40
|
|
20240705,140000,97871030,15240,15240,15240,15240,10
|
|
20240705,135900,97718630,15240,15240,15240,15240,0
|
|
20240705,135800,97718630,15240,15240,15240,15240,9
|
|
20240705,135700,97581470,15240,15240,15240,15240,0
|
|
20240705,135600,97581470,15240,15240,15240,15240,10
|
|
20240705,135500,97429070,15240,15240,15240,15240,0
|
|
20240705,135400,97429070,15240,15240,15240,15240,8
|
|
20240705,135300,97307150,15240,15240,15240,15240,0
|
|
20240705,135200,97307150,15240,15240,15240,15240,10
|
|
20240705,135100,97154750,15240,15240,15240,15240,74
|
|
20240705,135000,96026990,15250,15240,15250,15240,5
|
|
20240705,134900,95950760,15250,15250,15250,15250,0
|
|
20240705,134800,95950760,15250,15250,15250,15250,8
|
|
20240705,134700,95828760,15260,15260,15260,15260,0
|
|
20240705,134600,95828760,15260,15260,15260,15260,9
|
|
20240705,134500,95691420,15260,15260,15260,15260,0
|
|
20240705,134400,95691420,15260,15260,15260,15260,11
|
|
20240705,134300,95523560,15260,15250,15260,15250,66
|
|
20240705,134200,94516470,15260,15260,15260,15260,8
|
|
20240705,134100,94394390,15260,15260,15260,15260,0
|
|
20240705,134000,94394390,15260,15260,15260,15260,109
|
|
20240705,133900,92731050,15260,15260,15260,15260,0
|
|
20240705,133800,92731050,15260,15260,15260,15260,8
|
|
20240705,133700,92608970,15260,15260,15260,15260,0
|
|
20240705,133600,92608970,15260,15260,15260,15260,10
|
|
20240705,133500,92456370,15260,15260,15260,15260,0
|
|
20240705,133400,92456370,15260,15260,15260,15260,9
|
|
20240705,133300,92319030,15260,15260,15260,15260,0
|
|
20240705,133200,92319030,15260,15260,15260,15260,18
|
|
20240705,133100,92044350,15260,15260,15260,15260,0
|
|
20240705,133000,92044350,15260,15250,15260,15250,8
|
|
20240705,132900,91922330,15250,15250,15250,15250,0
|
|
20240705,132800,91922330,15250,15250,15250,15250,10
|
|
20240705,132700,91769830,15160,15160,15160,15160,4
|
|
20240705,132600,91709190,15160,15180,15250,15160,110
|
|
20240705,132500,90039550,15250,15250,15250,15250,0
|
|
20240705,132400,90039550,15250,15250,15250,15250,11
|
|
20240705,132300,89871800,15250,15250,15250,15250,0
|
|
20240705,132200,89871800,15250,15250,15250,15250,7
|
|
20240705,132100,89765050,15250,15250,15250,15250,0
|
|
20240705,132000,89765050,15250,15250,15250,15250,10
|
|
20240705,131900,89612550,15140,15140,15140,15140,0
|
|
20240705,131800,89612550,15140,15260,15260,15140,11
|
|
20240705,131700,89444810,15260,15260,15260,15260,0
|
|
20240705,131600,89444810,15260,15260,15260,15260,9
|
|
20240705,131500,89307470,15260,15260,15260,15260,0
|
|
20240705,131400,89307470,15260,15260,15260,15260,21
|
|
20240705,131300,88987010,15260,15260,15260,15260,0
|
|
20240705,131200,88987010,15260,15260,15260,15260,9
|
|
20240705,131100,88849670,15260,15260,15260,15260,0
|
|
20240705,131000,88849670,15260,15260,15260,15260,10
|
|
20240705,130900,88697070,15260,15260,15260,15260,2
|
|
20240705,130800,88666550,15260,15250,15260,15250,110
|
|
20240705,130700,86988070,15260,15260,15260,15260,0
|
|
20240705,130600,86988070,15260,15250,15260,15250,9
|
|
20240705,130500,86850790,15250,15250,15250,15250,0
|
|
20240705,130400,86850790,15250,15250,15250,15250,8
|
|
20240705,130300,86728790,15250,15250,15250,15250,0
|
|
20240705,130200,86728790,15250,15250,15250,15250,9
|
|
20240705,130100,86591540,15250,15250,15250,15250,0
|
|
20240705,130000,86591540,15250,15250,15250,15250,10
|
|
20240705,125900,86439040,15250,15250,15250,15250,0
|
|
20240705,125800,86439040,15250,15250,15250,15250,0
|
|
20240705,125700,86439040,15250,15230,15250,15230,66
|
|
20240705,125600,85433170,15130,15130,15130,15130,0
|
|
20240705,125500,85433170,15130,15130,15130,15130,0
|
|
20240705,125400,85433170,15130,15130,15130,15130,0
|
|
20240705,125300,85433170,15130,15130,15130,15130,0
|
|
20240705,125200,85433170,15130,15130,15130,15130,0
|
|
20240705,125100,85433170,15130,15130,15130,15130,0
|
|
20240705,125000,85433170,15130,15130,15130,15130,0
|
|
20240705,124900,85433170,15130,15130,15130,15130,0
|
|
20240705,124800,85433170,15130,15150,15150,15130,100
|
|
20240705,124700,83919320,15150,15150,15150,15150,0
|
|
20240705,124600,83919320,15150,15150,15150,15150,0
|
|
20240705,124500,83919320,15150,15150,15150,15150,0
|
|
20240705,124400,83919320,15150,15150,15150,15150,0
|
|
20240705,124300,83919320,15150,15150,15150,15150,0
|
|
20240705,124200,83919320,15150,15150,15150,15150,0
|
|
20240705,124100,83919320,15150,15150,15150,15150,0
|
|
20240705,124000,83919320,15150,15150,15150,15150,0
|
|
20240705,123900,83919320,15150,15150,15150,15150,0
|
|
20240705,123800,83919320,15150,15150,15150,15150,0
|
|
20240705,123700,83919320,15150,15150,15150,15150,0
|
|
20240705,123600,83919320,15150,15150,15150,15150,40
|
|
20240705,123500,83313320,15140,15200,15200,15140,87
|
|
20240705,123400,81994930,15200,15200,15200,15200,0
|
|
20240705,123300,81994930,15200,15200,15200,15200,0
|
|
20240705,123200,81994930,15200,15200,15200,15200,0
|
|
20240705,123100,81994930,15200,15200,15200,15200,0
|
|
20240705,123000,81994930,15200,15200,15200,15200,0
|
|
20240705,122900,81994930,15200,15200,15200,15200,0
|
|
20240705,122800,81994930,15200,15200,15200,15200,0
|
|
20240705,122700,81994930,15200,15230,15230,15200,370
|
|
20240705,122600,76366530,15240,15240,15240,15240,30
|
|
20240705,122500,75909330,15300,15300,15300,15300,0
|
|
20240705,122400,75909330,15300,15300,15300,15300,0
|
|
20240705,122300,75909330,15300,15300,15300,15300,0
|
|
20240705,122200,75909330,15300,15300,15300,15300,0
|
|
20240705,122100,75909330,15300,15300,15300,15300,0
|
|
20240705,122000,75909330,15300,15300,15300,15300,0
|
|
20240705,121900,75909330,15300,15300,15300,15300,0
|
|
20240705,121800,75909330,15300,15300,15300,15300,0
|
|
20240705,121700,75909330,15300,15290,15300,15290,30
|
|
20240705,121600,75450380,15290,15290,15290,15290,0
|
|
20240705,121500,75450380,15290,15290,15290,15290,0
|
|
20240705,121400,75450380,15290,15290,15290,15290,2
|
|
20240705,121300,75419800,15240,15240,15240,15240,9
|
|
20240705,121200,75282640,15290,15290,15290,15290,0
|
|
20240705,121100,75282640,15290,15290,15290,15290,0
|
|
20240705,121000,75282640,15290,15290,15290,15290,0
|
|
20240705,120900,75282640,15290,15290,15290,15290,0
|
|
20240705,120800,75282640,15290,15290,15290,15290,0
|
|
20240705,120700,75282640,15290,15290,15290,15290,0
|
|
20240705,120600,75282640,15290,15290,15290,15290,2
|
|
20240705,120500,75252060,15300,15300,15300,15300,0
|
|
20240705,120400,75252060,15300,15300,15300,15300,0
|
|
20240705,120300,75252060,15300,15300,15300,15300,0
|
|
20240705,120200,75252060,15300,15300,15300,15300,0
|
|
20240705,120100,75252060,15300,15300,15300,15300,0
|
|
20240705,120000,75252060,15300,15300,15300,15300,9
|
|
20240705,115900,75114360,15300,15300,15300,15300,11
|
|
20240705,115800,74946060,15300,15300,15300,15300,0
|
|
20240705,115700,74946060,15300,15290,15300,15290,11
|
|
20240705,115600,74777820,15290,15290,15290,15290,7
|
|
20240705,115500,74670790,15290,15290,15290,15290,16
|
|
20240705,115400,74426150,15250,15290,15290,15250,11
|
|
20240705,115300,74258080,15290,15290,15290,15290,0
|
|
20240705,115200,74258080,15290,15290,15290,15290,16
|
|
20240705,115100,74013440,15290,15290,15290,15290,8
|
|
20240705,115000,73891120,15290,15290,15290,15290,14
|
|
20240705,114900,73677060,15290,15290,15290,15290,25
|
|
20240705,114800,73294810,15310,15310,15310,15310,40
|
|
20240705,114700,72682410,15310,15310,15310,15310,9
|
|
20240705,114600,72544620,15310,15310,15310,15310,9
|
|
20240705,114500,72406830,15310,15310,15310,15310,16
|
|
20240705,114400,72161870,15310,15310,15310,15310,8
|
|
20240705,114300,72039390,15310,15310,15310,15310,5
|
|
20240705,114200,71962840,15310,15310,15310,15310,18
|
|
20240705,114100,71687260,15310,15310,15310,15310,1
|
|
20240705,114000,71671950,15310,15310,15310,15310,14
|
|
20240705,113900,71457610,15310,15310,15310,15310,10
|
|
20240705,113800,71304510,15310,15310,15310,15310,7
|
|
20240705,113700,71197340,15310,15310,15310,15310,41
|
|
20240705,113600,70569630,15310,15310,15310,15310,6
|
|
20240705,113500,70477770,15310,15310,15310,15310,19
|
|
20240705,113400,70186880,15310,15310,15310,15310,11
|
|
20240705,113300,70018470,15300,15300,15300,15300,27
|
|
20240705,113200,69605370,15300,15300,15300,15300,9
|
|
20240705,113100,69467670,15300,15300,15300,15300,6
|
|
20240705,113000,69375870,15300,15300,15300,15300,16
|
|
20240705,112900,69131070,15300,15300,15300,15300,3
|
|
20240705,112800,69085170,15300,15300,15300,15300,15
|
|
20240705,112700,68855670,15300,15300,15300,15300,8
|
|
20240705,112600,68733270,15300,15300,15300,15300,7
|
|
20240705,112500,68626170,15300,15300,15300,15300,15
|
|
20240705,112400,68396670,15300,15300,15300,15300,8
|
|
20240705,112300,68274270,15300,15300,15300,15300,9
|
|
20240705,112200,68136570,15300,15300,15300,15300,7
|
|
20240705,112100,68029470,15300,15300,15300,15300,6
|
|
20240705,112000,67937670,15300,15300,15300,15300,169
|
|
20240705,111900,65351970,15300,15300,15300,15300,7
|
|
20240705,111800,65244870,15300,15300,15300,15300,14
|
|
20240705,111700,65030670,15300,15300,15300,15300,3
|
|
20240705,111600,64984770,15300,15290,15300,15290,8
|
|
20240705,111500,64862380,15300,15290,15300,15290,13
|
|
20240705,111400,64663520,15290,15290,15290,15290,7
|
|
20240705,111300,64556490,15290,15290,15290,15290,16
|
|
20240705,111200,64311850,15290,15290,15290,15290,9
|
|
20240705,111100,64174240,15290,15290,15290,15290,8
|
|
20240705,111000,64051920,15290,15300,15300,15290,10
|
|
20240705,110900,63898990,15290,15300,15300,15290,7
|
|
20240705,110800,63791900,15300,15300,15300,15300,18
|
|
20240705,110700,63516500,15300,15300,15300,15300,5
|
|
20240705,110600,63440000,15300,15300,15300,15300,16
|
|
20240705,110500,63195200,15290,15290,15290,15290,2
|
|
20240705,110400,63164620,15290,15290,15290,15290,7
|
|
20240705,110300,63057590,15220,15300,15300,15220,21
|
|
20240705,110200,62736370,15220,15300,15300,15220,166
|
|
20240705,110100,60209120,15300,15300,15300,15300,15
|
|
20240705,110000,59979620,15300,15300,15300,15300,7
|
|
20240705,105900,59872520,15300,15280,15300,15230,15
|
|
20240705,105800,59643910,15300,15300,15300,15300,17
|
|
20240705,105700,59383810,15280,15280,15280,15280,4
|
|
20240705,105600,59322690,15280,15280,15290,15280,16
|
|
20240705,105500,59078150,15290,15290,15290,15290,8
|
|
20240705,105400,58955830,15290,15290,15290,15290,14
|
|
20240705,105300,58741770,15290,15290,15290,15290,12
|
|
20240705,105200,58558290,15290,15290,15290,15290,7
|
|
20240705,105100,58451260,15290,15290,15290,15290,17
|
|
20240705,105000,58191330,15290,15290,15290,15290,5
|
|
20240705,104900,58114880,15290,15290,15290,15290,8
|
|
20240705,104800,57992560,15290,15300,15300,15240,117
|
|
20240705,104700,56208570,15300,15300,15300,15300,0
|
|
20240705,104600,56208570,15300,15300,15300,15300,16
|
|
20240705,104500,55963770,15300,15300,15300,15300,10
|
|
20240705,104400,55810770,15300,15300,15300,15300,14
|
|
20240705,104300,55596570,15300,15300,15300,15300,32
|
|
20240705,104200,55106970,15300,15300,15300,15300,6
|
|
20240705,104100,55015170,15300,15300,15300,15300,11
|
|
20240705,104000,54846870,15300,15300,15300,15300,7
|
|
20240705,103900,54739770,15300,15300,15300,15300,14
|
|
20240705,103800,54525570,15300,15300,15300,15300,9
|
|
20240705,103700,54387870,15300,15300,15300,15300,119
|
|
20240705,103600,52567170,15290,15290,15290,15290,78
|
|
20240705,103500,51374550,15270,15280,15280,15270,114
|
|
20240705,103400,49632650,15270,15270,15270,15260,114
|
|
20240705,103300,47891960,15260,15220,15270,15220,147
|
|
20240705,103200,45654320,15220,15260,15270,15220,139
|
|
20240705,103100,43534570,15260,15260,15270,15260,70
|
|
20240705,103000,42466190,15270,15270,15270,15270,5
|
|
20240705,102900,42389840,15260,15260,15260,15260,61
|
|
20240705,102800,41458980,15260,15260,15260,15240,47
|
|
20240705,102700,40742560,15260,15260,15260,15260,7
|
|
20240705,102600,40635740,15250,15240,15250,15240,95
|
|
20240705,102500,39187190,15240,15240,15240,15240,7
|
|
20240705,102400,39080510,15240,15240,15240,15240,17
|
|
20240705,102300,38821430,15230,15220,15230,15220,146
|
|
20240705,102200,36598090,15220,15220,15220,15220,15
|
|
20240705,102100,36369790,15220,15220,15220,15220,9
|
|
20240705,102000,36232810,15220,15220,15220,15220,6
|
|
20240705,101900,36141490,15220,15220,15220,15220,15
|
|
20240705,101800,35913190,15220,15220,15220,15220,7
|
|
20240705,101700,35806650,15220,15200,15220,15200,169
|
|
20240705,101600,33236750,15200,15200,15200,15200,5
|
|
20240705,101500,33160750,15200,15210,15210,15200,11
|
|
20240705,101400,32993480,15210,15210,15210,15210,17
|
|
20240705,101300,32734910,15220,15220,15220,15220,6
|
|
20240705,101200,32643590,15220,15220,15220,15220,17
|
|
20240705,101100,32384850,15220,15220,15220,15220,0
|
|
20240705,101000,32384850,15220,15220,15220,15220,7
|
|
20240705,100900,32278310,15220,15220,15220,15220,19
|
|
20240705,100800,31989130,15220,15220,15220,15220,5
|
|
20240705,100700,31913030,15220,15220,15220,15220,17
|
|
20240705,100600,31654290,15210,15220,15220,15210,50
|
|
20240705,100500,30893300,15200,15200,15200,15200,0
|
|
20240705,100400,30893300,15200,15200,15200,15200,600
|
|
20240705,100300,21773300,15200,15190,15200,15190,107
|
|
20240705,100200,20147960,15190,15150,15190,15150,71
|
|
20240705,100100,19070150,15150,15150,15150,15150,5
|
|
20240705,100000,18994400,15150,15140,15150,15140,199
|
|
20240705,095900,15981500,15090,15090,15090,15090,0
|
|
20240705,095800,15981500,15090,15090,15090,15090,0
|
|
20240705,095700,15981500,15090,15090,15090,15090,11
|
|
20240705,095600,15815510,15080,15080,15080,15080,0
|
|
20240705,095500,15815510,15080,15080,15080,15080,0
|
|
20240705,095400,15815510,15080,15080,15080,15080,0
|
|
20240705,095300,15815510,15080,15080,15080,15080,0
|
|
20240705,095200,15815510,15080,15080,15080,15080,0
|
|
20240705,095100,15815510,15080,15080,15080,15080,0
|
|
20240705,095000,15815510,15080,15080,15080,15080,0
|
|
20240705,094900,15815510,15080,15080,15080,15080,17
|
|
20240705,094800,15559150,15130,15130,15130,15130,4
|
|
20240705,094700,15498630,15140,15140,15140,15140,0
|
|
20240705,094600,15498630,15140,15140,15140,15140,0
|
|
20240705,094500,15498630,15140,15140,15140,15140,0
|
|
20240705,094400,15498630,15140,15140,15140,15140,0
|
|
20240705,094300,15498630,15140,15140,15140,15140,1
|
|
20240705,094200,15483490,15140,15140,15140,15140,0
|
|
20240705,094100,15483490,15140,15140,15140,15140,1
|
|
20240705,094000,15468350,15140,15140,15140,15140,0
|
|
20240705,093900,15468350,15140,15140,15140,15140,0
|
|
20240705,093800,15468350,15140,15080,15140,15080,480
|
|
20240705,093700,8229770,15070,15070,15070,15070,31
|
|
20240705,093600,7762600,15070,15070,15070,15070,0
|
|
20240705,093500,7762600,15070,15080,15080,15070,76
|
|
20240705,093400,6616650,15080,15080,15080,15080,0
|
|
20240705,093300,6616650,15080,15080,15080,15080,0
|
|
20240705,093200,6616650,15080,15080,15080,15080,0
|
|
20240705,093100,6616650,15080,15080,15080,15080,1
|
|
20240705,093000,6601570,15080,15080,15080,15080,23
|
|
20240705,092900,6254730,15090,15090,15090,15090,10
|
|
20240705,092800,6103830,15090,15090,15090,15090,1
|
|
20240705,092700,6088740,15090,15090,15090,15090,0
|
|
20240705,092600,6088740,15090,15090,15090,15090,0
|
|
20240705,092500,6088740,15090,15080,15090,15080,94
|
|
20240705,092400,4670820,15080,15080,15080,15080,53
|
|
20240705,092300,3871580,15080,15080,15080,15080,42
|
|
20240705,092200,3238220,15090,15090,15090,15090,0
|
|
20240705,092100,3238220,15090,15090,15090,15090,0
|
|
20240705,092000,3238220,15090,15140,15140,15090,3
|
|
20240705,091900,3192900,15090,15090,15090,15090,0
|
|
20240705,091800,3192900,15090,15100,15100,15090,40
|
|
20240705,091700,2588940,15150,15150,15150,15150,0
|
|
20240705,091600,2588940,15150,15150,15150,15150,0
|
|
20240705,091500,2588940,15150,15150,15150,15150,1
|
|
20240705,091400,2573790,15100,15100,15100,15100,0
|
|
20240705,091300,2573790,15100,15110,15110,15100,77
|
|
20240705,091200,1411050,15120,15120,15120,15120,52
|
|
20240705,091100,624810,15220,15220,15220,15220,0
|
|
20240705,091000,624810,15220,15220,15220,15220,0
|
|
20240705,090900,624810,15220,15220,15220,15220,0
|
|
20240705,090800,624810,15220,15220,15220,15220,0
|
|
20240705,090700,624810,15220,15220,15220,15220,0
|
|
20240705,090600,624810,15220,15220,15220,15220,0
|
|
20240705,090500,624810,15220,15220,15220,15220,10
|
|
20240705,090400,472610,15240,15240,15240,15240,0
|
|
20240705,090300,472610,15240,15240,15240,15240,0
|
|
20240705,090200,472610,15240,15240,15240,15240,0
|
|
20240705,090100,472610,15240,15240,15240,15240,0
|
|
20240705,090000,472610,15240,15250,15250,15120,31
|