741 lines
38 KiB
CSV
741 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,211800,345305250,24200,24200,24200,24200,1330
|
|
20240705,211700,345305250,24200,24200,24200,24200,0
|
|
20240705,211600,345305250,24200,24200,24200,24200,0
|
|
20240705,211500,345305250,24200,24200,24200,24200,0
|
|
20240705,211400,345305250,24200,24200,24200,24200,0
|
|
20240705,211300,345305250,24200,24200,24200,24200,0
|
|
20240705,211200,345305250,24200,24200,24200,24200,0
|
|
20240705,211100,345305250,24200,24200,24200,24200,0
|
|
20240705,211000,345305250,24200,24200,24200,24200,0
|
|
20240705,210900,345305250,24200,24200,24200,24200,0
|
|
20240705,210800,345305250,24200,24200,24200,24200,0
|
|
20240705,210700,345305250,24200,24200,24200,24200,0
|
|
20240705,210600,345305250,24200,24200,24200,24200,0
|
|
20240705,210500,345305250,24200,24200,24200,24200,0
|
|
20240705,210400,345305250,24200,24200,24200,24200,0
|
|
20240705,210300,345305250,24200,24200,24200,24200,0
|
|
20240705,210200,345305250,24200,24200,24200,24200,0
|
|
20240705,210100,345305250,24200,24200,24200,24200,0
|
|
20240705,210000,345305250,24200,24200,24200,24200,0
|
|
20240705,205900,345305250,24200,24200,24200,24200,0
|
|
20240705,205800,345305250,24200,24200,24200,24200,0
|
|
20240705,205700,345305250,24200,24200,24200,24200,0
|
|
20240705,205600,345305250,24200,24200,24200,24200,0
|
|
20240705,205500,345305250,24200,24200,24200,24200,0
|
|
20240705,205400,345305250,24200,24200,24200,24200,0
|
|
20240705,205300,345305250,24200,24200,24200,24200,0
|
|
20240705,205200,345305250,24200,24200,24200,24200,0
|
|
20240705,205100,345305250,24200,24200,24200,24200,0
|
|
20240705,205000,345305250,24200,24200,24200,24200,0
|
|
20240705,204900,345305250,24200,24200,24200,24200,0
|
|
20240705,204800,345305250,24200,24200,24200,24200,1330
|
|
20240705,204700,345305250,24200,24200,24200,24200,0
|
|
20240705,204600,345305250,24200,24200,24200,24200,0
|
|
20240705,204500,345305250,24200,24200,24200,24200,0
|
|
20240705,204400,345305250,24200,24200,24200,24200,0
|
|
20240705,204300,345305250,24200,24200,24200,24200,0
|
|
20240705,204200,345305250,24200,24200,24200,24200,0
|
|
20240705,204100,345305250,24200,24200,24200,24200,0
|
|
20240705,204000,345305250,24200,24200,24200,24200,0
|
|
20240705,203900,345305250,24200,24200,24200,24200,0
|
|
20240705,203800,345305250,24200,24200,24200,24200,0
|
|
20240705,203700,345305250,24200,24200,24200,24200,0
|
|
20240705,203600,345305250,24200,24200,24200,24200,0
|
|
20240705,203500,345305250,24200,24200,24200,24200,0
|
|
20240705,203400,345305250,24200,24200,24200,24200,0
|
|
20240705,203300,345305250,24200,24200,24200,24200,0
|
|
20240705,203200,345305250,24200,24200,24200,24200,0
|
|
20240705,203100,345305250,24200,24200,24200,24200,0
|
|
20240705,203000,345305250,24200,24200,24200,24200,0
|
|
20240705,202900,345305250,24200,24200,24200,24200,0
|
|
20240705,202800,345305250,24200,24200,24200,24200,0
|
|
20240705,202700,345305250,24200,24200,24200,24200,0
|
|
20240705,202600,345305250,24200,24200,24200,24200,0
|
|
20240705,202500,345305250,24200,24200,24200,24200,0
|
|
20240705,202400,345305250,24200,24200,24200,24200,0
|
|
20240705,202300,345305250,24200,24200,24200,24200,0
|
|
20240705,202200,345305250,24200,24200,24200,24200,0
|
|
20240705,202100,345305250,24200,24200,24200,24200,0
|
|
20240705,202000,345305250,24200,24200,24200,24200,0
|
|
20240705,201900,345305250,24200,24200,24200,24200,0
|
|
20240705,201800,345305250,24200,24200,24200,24200,1330
|
|
20240705,201700,345305250,24200,24200,24200,24200,0
|
|
20240705,201600,345305250,24200,24200,24200,24200,0
|
|
20240705,201500,345305250,24200,24200,24200,24200,0
|
|
20240705,201400,345305250,24200,24200,24200,24200,0
|
|
20240705,201300,345305250,24200,24200,24200,24200,0
|
|
20240705,201200,345305250,24200,24200,24200,24200,0
|
|
20240705,201100,345305250,24200,24200,24200,24200,0
|
|
20240705,201000,345305250,24200,24200,24200,24200,0
|
|
20240705,200900,345305250,24200,24200,24200,24200,0
|
|
20240705,200800,345305250,24200,24200,24200,24200,0
|
|
20240705,200700,345305250,24200,24200,24200,24200,0
|
|
20240705,200600,345305250,24200,24200,24200,24200,0
|
|
20240705,200500,345305250,24200,24200,24200,24200,0
|
|
20240705,200400,345305250,24200,24200,24200,24200,0
|
|
20240705,200300,345305250,24200,24200,24200,24200,0
|
|
20240705,200200,345305250,24200,24200,24200,24200,0
|
|
20240705,200100,345305250,24200,24200,24200,24200,0
|
|
20240705,200000,345305250,24200,24200,24200,24200,0
|
|
20240705,195900,345305250,24200,24200,24200,24200,0
|
|
20240705,195800,345305250,24200,24200,24200,24200,0
|
|
20240705,195700,345305250,24200,24200,24200,24200,0
|
|
20240705,195600,345305250,24200,24200,24200,24200,0
|
|
20240705,195500,345305250,24200,24200,24200,24200,0
|
|
20240705,195400,345305250,24200,24200,24200,24200,0
|
|
20240705,195300,345305250,24200,24200,24200,24200,0
|
|
20240705,195200,345305250,24200,24200,24200,24200,0
|
|
20240705,195100,345305250,24200,24200,24200,24200,0
|
|
20240705,195000,345305250,24200,24200,24200,24200,0
|
|
20240705,194900,345305250,24200,24200,24200,24200,0
|
|
20240705,194800,345305250,24200,24200,24200,24200,1330
|
|
20240705,194700,345305250,24200,24200,24200,24200,0
|
|
20240705,194600,345305250,24200,24200,24200,24200,0
|
|
20240705,194500,345305250,24200,24200,24200,24200,0
|
|
20240705,194400,345305250,24200,24200,24200,24200,0
|
|
20240705,194300,345305250,24200,24200,24200,24200,0
|
|
20240705,194200,345305250,24200,24200,24200,24200,0
|
|
20240705,194100,345305250,24200,24200,24200,24200,0
|
|
20240705,194000,345305250,24200,24200,24200,24200,0
|
|
20240705,193900,345305250,24200,24200,24200,24200,0
|
|
20240705,193800,345305250,24200,24200,24200,24200,0
|
|
20240705,193700,345305250,24200,24200,24200,24200,0
|
|
20240705,193600,345305250,24200,24200,24200,24200,0
|
|
20240705,193500,345305250,24200,24200,24200,24200,0
|
|
20240705,193400,345305250,24200,24200,24200,24200,0
|
|
20240705,193300,345305250,24200,24200,24200,24200,0
|
|
20240705,193200,345305250,24200,24200,24200,24200,0
|
|
20240705,193100,345305250,24200,24200,24200,24200,0
|
|
20240705,193000,345305250,24200,24200,24200,24200,0
|
|
20240705,192900,345305250,24200,24200,24200,24200,0
|
|
20240705,192800,345305250,24200,24200,24200,24200,0
|
|
20240705,192700,345305250,24200,24200,24200,24200,0
|
|
20240705,192600,345305250,24200,24200,24200,24200,0
|
|
20240705,192500,345305250,24200,24200,24200,24200,0
|
|
20240705,192400,345305250,24200,24200,24200,24200,0
|
|
20240705,192300,345305250,24200,24200,24200,24200,0
|
|
20240705,192200,345305250,24200,24200,24200,24200,0
|
|
20240705,192100,345305250,24200,24200,24200,24200,0
|
|
20240705,192000,345305250,24200,24200,24200,24200,0
|
|
20240705,191900,345305250,24200,24200,24200,24200,0
|
|
20240705,191800,345305250,24200,24200,24200,24200,1330
|
|
20240705,191700,345305250,24200,24200,24200,24200,0
|
|
20240705,191600,345305250,24200,24200,24200,24200,0
|
|
20240705,191500,345305250,24200,24200,24200,24200,0
|
|
20240705,191400,345305250,24200,24200,24200,24200,0
|
|
20240705,191300,345305250,24200,24200,24200,24200,0
|
|
20240705,191200,345305250,24200,24200,24200,24200,0
|
|
20240705,191100,345305250,24200,24200,24200,24200,0
|
|
20240705,191000,345305250,24200,24200,24200,24200,0
|
|
20240705,190900,345305250,24200,24200,24200,24200,0
|
|
20240705,190800,345305250,24200,24200,24200,24200,0
|
|
20240705,190700,345305250,24200,24200,24200,24200,0
|
|
20240705,190600,345305250,24200,24200,24200,24200,0
|
|
20240705,190500,345305250,24200,24200,24200,24200,0
|
|
20240705,190400,345305250,24200,24200,24200,24200,0
|
|
20240705,190300,345305250,24200,24200,24200,24200,0
|
|
20240705,190200,345305250,24200,24200,24200,24200,0
|
|
20240705,190100,345305250,24200,24200,24200,24200,0
|
|
20240705,190000,345305250,24200,24200,24200,24200,0
|
|
20240705,185900,345305250,24200,24200,24200,24200,0
|
|
20240705,185800,345305250,24200,24200,24200,24200,0
|
|
20240705,185700,345305250,24200,24200,24200,24200,0
|
|
20240705,185600,345305250,24200,24200,24200,24200,0
|
|
20240705,185500,345305250,24200,24200,24200,24200,0
|
|
20240705,185400,345305250,24200,24200,24200,24200,0
|
|
20240705,185300,345305250,24200,24200,24200,24200,0
|
|
20240705,185200,345305250,24200,24200,24200,24200,0
|
|
20240705,185100,345305250,24200,24200,24200,24200,0
|
|
20240705,185000,345305250,24200,24200,24200,24200,0
|
|
20240705,184900,345305250,24200,24200,24200,24200,0
|
|
20240705,184800,345305250,24200,24200,24200,24200,1330
|
|
20240705,184700,345305250,24200,24200,24200,24200,0
|
|
20240705,184600,345305250,24200,24200,24200,24200,0
|
|
20240705,184500,345305250,24200,24200,24200,24200,0
|
|
20240705,184400,345305250,24200,24200,24200,24200,0
|
|
20240705,184300,345305250,24200,24200,24200,24200,0
|
|
20240705,184200,345305250,24200,24200,24200,24200,0
|
|
20240705,184100,345305250,24200,24200,24200,24200,0
|
|
20240705,184000,345305250,24200,24200,24200,24200,0
|
|
20240705,183900,345305250,24200,24200,24200,24200,0
|
|
20240705,183800,345305250,24200,24200,24200,24200,0
|
|
20240705,183700,345305250,24200,24200,24200,24200,0
|
|
20240705,183600,345305250,24200,24200,24200,24200,0
|
|
20240705,183500,345305250,24200,24200,24200,24200,0
|
|
20240705,183400,345305250,24200,24200,24200,24200,0
|
|
20240705,183300,345305250,24200,24200,24200,24200,0
|
|
20240705,183200,345305250,24200,24200,24200,24200,0
|
|
20240705,183100,345305250,24200,24200,24200,24200,0
|
|
20240705,183000,345305250,24200,24200,24200,24200,0
|
|
20240705,182900,345305250,24200,24200,24200,24200,0
|
|
20240705,182800,345305250,24200,24200,24200,24200,0
|
|
20240705,182700,345305250,24200,24200,24200,24200,0
|
|
20240705,182600,345305250,24200,24200,24200,24200,0
|
|
20240705,182500,345305250,24200,24200,24200,24200,0
|
|
20240705,182400,345305250,24200,24200,24200,24200,0
|
|
20240705,182300,345305250,24200,24200,24200,24200,0
|
|
20240705,182200,345305250,24200,24200,24200,24200,0
|
|
20240705,182100,345305250,24200,24200,24200,24200,0
|
|
20240705,182000,345305250,24200,24200,24200,24200,0
|
|
20240705,181900,345305250,24200,24200,24200,24200,0
|
|
20240705,181800,345305250,24200,24200,24200,24200,1330
|
|
20240705,181700,345305250,24200,24200,24200,24200,0
|
|
20240705,181600,345305250,24200,24200,24200,24200,0
|
|
20240705,181500,345305250,24200,24200,24200,24200,0
|
|
20240705,181400,345305250,24200,24200,24200,24200,0
|
|
20240705,181300,345305250,24200,24200,24200,24200,0
|
|
20240705,181200,345305250,24200,24200,24200,24200,0
|
|
20240705,181100,345305250,24200,24200,24200,24200,0
|
|
20240705,181000,345305250,24200,24200,24200,24200,0
|
|
20240705,180900,345305250,24200,24200,24200,24200,0
|
|
20240705,180800,345305250,24200,24200,24200,24200,0
|
|
20240705,180700,345305250,24200,24200,24200,24200,0
|
|
20240705,180600,345305250,24200,24200,24200,24200,0
|
|
20240705,180500,345305250,24200,24200,24200,24200,0
|
|
20240705,180400,345305250,24200,24200,24200,24200,0
|
|
20240705,180300,345305250,24200,24200,24200,24200,0
|
|
20240705,180200,345305250,24200,24200,24200,24200,0
|
|
20240705,180100,345305250,24200,24200,24200,24200,0
|
|
20240705,180000,345305250,24200,24200,24200,24200,0
|
|
20240705,175900,345305250,24200,24200,24200,24200,0
|
|
20240705,175800,345305250,24200,24200,24200,24200,0
|
|
20240705,175700,345305250,24200,24200,24200,24200,0
|
|
20240705,175600,345305250,24200,24200,24200,24200,0
|
|
20240705,175500,345305250,24200,24200,24200,24200,0
|
|
20240705,175400,345305250,24200,24200,24200,24200,0
|
|
20240705,175300,345305250,24200,24200,24200,24200,0
|
|
20240705,175200,345305250,24200,24200,24200,24200,0
|
|
20240705,175100,345305250,24200,24200,24200,24200,0
|
|
20240705,175000,345305250,24200,24200,24200,24200,0
|
|
20240705,174900,345305250,24200,24200,24200,24200,0
|
|
20240705,174800,345305250,24200,24200,24200,24200,1330
|
|
20240705,174700,345305250,24200,24200,24200,24200,0
|
|
20240705,174600,345305250,24200,24200,24200,24200,0
|
|
20240705,174500,345305250,24200,24200,24200,24200,0
|
|
20240705,174400,345305250,24200,24200,24200,24200,0
|
|
20240705,174300,345305250,24200,24200,24200,24200,0
|
|
20240705,174200,345305250,24200,24200,24200,24200,0
|
|
20240705,174100,345305250,24200,24200,24200,24200,0
|
|
20240705,174000,345305250,24200,24200,24200,24200,0
|
|
20240705,173900,345305250,24200,24200,24200,24200,0
|
|
20240705,173800,345305250,24200,24200,24200,24200,0
|
|
20240705,173700,345305250,24200,24200,24200,24200,0
|
|
20240705,173600,345305250,24200,24200,24200,24200,0
|
|
20240705,173500,345305250,24200,24200,24200,24200,0
|
|
20240705,173400,345305250,24200,24200,24200,24200,0
|
|
20240705,173300,345305250,24200,24200,24200,24200,0
|
|
20240705,173200,345305250,24200,24200,24200,24200,0
|
|
20240705,173100,345305250,24200,24200,24200,24200,0
|
|
20240705,173000,345305250,24200,24200,24200,24200,0
|
|
20240705,172900,345305250,24200,24200,24200,24200,0
|
|
20240705,172800,345305250,24200,24200,24200,24200,0
|
|
20240705,172700,345305250,24200,24200,24200,24200,0
|
|
20240705,172600,345305250,24200,24200,24200,24200,0
|
|
20240705,172500,345305250,24200,24200,24200,24200,0
|
|
20240705,172400,345305250,24200,24200,24200,24200,0
|
|
20240705,172300,345305250,24200,24200,24200,24200,0
|
|
20240705,172200,345305250,24200,24200,24200,24200,0
|
|
20240705,172100,345305250,24200,24200,24200,24200,0
|
|
20240705,172000,345305250,24200,24200,24200,24200,0
|
|
20240705,171900,345305250,24200,24200,24200,24200,0
|
|
20240705,171800,345305250,24200,24200,24200,24200,1330
|
|
20240705,171700,345305250,24200,24200,24200,24200,0
|
|
20240705,171600,345305250,24200,24200,24200,24200,0
|
|
20240705,171500,345305250,24200,24200,24200,24200,0
|
|
20240705,171400,345305250,24200,24200,24200,24200,0
|
|
20240705,171300,345305250,24200,24200,24200,24200,0
|
|
20240705,171200,345305250,24200,24200,24200,24200,0
|
|
20240705,171100,345305250,24200,24200,24200,24200,0
|
|
20240705,171000,345305250,24200,24200,24200,24200,0
|
|
20240705,170900,345305250,24200,24200,24200,24200,0
|
|
20240705,170800,345305250,24200,24200,24200,24200,0
|
|
20240705,170700,345305250,24200,24200,24200,24200,0
|
|
20240705,170600,345305250,24200,24200,24200,24200,0
|
|
20240705,170500,345305250,24200,24200,24200,24200,0
|
|
20240705,170400,345305250,24200,24200,24200,24200,0
|
|
20240705,170300,345305250,24200,24200,24200,24200,0
|
|
20240705,170200,345305250,24200,24200,24200,24200,0
|
|
20240705,170100,345305250,24200,24200,24200,24200,0
|
|
20240705,170000,345305250,24200,24200,24200,24200,0
|
|
20240705,165900,345305250,24200,24200,24200,24200,0
|
|
20240705,165800,345305250,24200,24200,24200,24200,0
|
|
20240705,165700,345305250,24200,24200,24200,24200,0
|
|
20240705,165600,345305250,24200,24200,24200,24200,0
|
|
20240705,165500,345305250,24200,24200,24200,24200,0
|
|
20240705,165400,345305250,24200,24200,24200,24200,0
|
|
20240705,165300,345305250,24200,24200,24200,24200,0
|
|
20240705,165200,345305250,24200,24200,24200,24200,0
|
|
20240705,165100,345305250,24200,24200,24200,24200,0
|
|
20240705,165000,345305250,24200,24200,24200,24200,0
|
|
20240705,164900,345305250,24200,24200,24200,24200,0
|
|
20240705,164800,345305250,24200,24200,24200,24200,1330
|
|
20240705,164700,345305250,24200,24200,24200,24200,0
|
|
20240705,164600,345305250,24200,24200,24200,24200,0
|
|
20240705,164500,345305250,24200,24200,24200,24200,0
|
|
20240705,164400,345305250,24200,24200,24200,24200,0
|
|
20240705,164300,345305250,24200,24200,24200,24200,0
|
|
20240705,164200,345305250,24200,24200,24200,24200,0
|
|
20240705,164100,345305250,24200,24200,24200,24200,0
|
|
20240705,164000,345305250,24200,24200,24200,24200,0
|
|
20240705,163900,345305250,24200,24200,24200,24200,0
|
|
20240705,163800,345305250,24200,24200,24200,24200,0
|
|
20240705,163700,345305250,24200,24200,24200,24200,0
|
|
20240705,163600,345305250,24200,24200,24200,24200,0
|
|
20240705,163500,345305250,24200,24200,24200,24200,0
|
|
20240705,163400,345305250,24200,24200,24200,24200,0
|
|
20240705,163300,345305250,24200,24200,24200,24200,0
|
|
20240705,163200,345305250,24200,24200,24200,24200,0
|
|
20240705,163100,345305250,24200,24200,24200,24200,0
|
|
20240705,163000,345305250,24200,24200,24200,24200,0
|
|
20240705,162900,345305250,24200,24200,24200,24200,0
|
|
20240705,162800,345305250,24200,24200,24200,24200,0
|
|
20240705,162700,345305250,24200,24200,24200,24200,0
|
|
20240705,162600,345305250,24200,24200,24200,24200,0
|
|
20240705,162500,345305250,24200,24200,24200,24200,0
|
|
20240705,162400,345305250,24200,24200,24200,24200,0
|
|
20240705,162300,345305250,24200,24200,24200,24200,0
|
|
20240705,162200,345305250,24200,24200,24200,24200,0
|
|
20240705,162100,345305250,24200,24200,24200,24200,0
|
|
20240705,162000,345305250,24200,24200,24200,24200,0
|
|
20240705,161900,345305250,24200,24200,24200,24200,0
|
|
20240705,161800,345305250,24200,24200,24200,24200,1330
|
|
20240705,161700,345305250,24200,24200,24200,24200,0
|
|
20240705,161600,345305250,24200,24200,24200,24200,0
|
|
20240705,161500,345305250,24200,24200,24200,24200,0
|
|
20240705,161400,345305250,24200,24200,24200,24200,0
|
|
20240705,161300,345305250,24200,24200,24200,24200,0
|
|
20240705,161200,345305250,24200,24200,24200,24200,0
|
|
20240705,161100,345305250,24200,24200,24200,24200,0
|
|
20240705,161000,345305250,24200,24200,24200,24200,0
|
|
20240705,160900,345305250,24200,24200,24200,24200,0
|
|
20240705,160800,345305250,24200,24200,24200,24200,0
|
|
20240705,160700,345305250,24200,24200,24200,24200,0
|
|
20240705,160600,345305250,24200,24200,24200,24200,0
|
|
20240705,160500,345305250,24200,24200,24200,24200,0
|
|
20240705,160400,345305250,24200,24200,24200,24200,0
|
|
20240705,160300,345305250,24200,24200,24200,24200,0
|
|
20240705,160200,345305250,24200,24200,24200,24200,0
|
|
20240705,160100,345305250,24200,24200,24200,24200,0
|
|
20240705,160000,345305250,24200,24200,24200,24200,0
|
|
20240705,155900,345305250,24200,24200,24200,24200,0
|
|
20240705,155800,345305250,24200,24200,24200,24200,0
|
|
20240705,155700,345305250,24200,24200,24200,24200,0
|
|
20240705,155600,345305250,24200,24200,24200,24200,0
|
|
20240705,155500,345305250,24200,24200,24200,24200,0
|
|
20240705,155400,345305250,24200,24200,24200,24200,0
|
|
20240705,155300,345305250,24200,24200,24200,24200,0
|
|
20240705,155200,345305250,24200,24200,24200,24200,0
|
|
20240705,155100,345305250,24200,24200,24200,24200,0
|
|
20240705,155000,345305250,24200,24200,24200,24200,0
|
|
20240705,154900,345305250,24200,24200,24200,24200,0
|
|
20240705,154800,345305250,24200,24200,24200,24200,1330
|
|
20240705,154700,345305250,24200,24200,24200,24200,0
|
|
20240705,154600,345305250,24200,24200,24200,24200,0
|
|
20240705,154500,345305250,24200,24200,24200,24200,0
|
|
20240705,154400,345305250,24200,24200,24200,24200,0
|
|
20240705,154300,345305250,24200,24200,24200,24200,0
|
|
20240705,154200,345305250,24200,24200,24200,24200,0
|
|
20240705,154100,345305250,24200,24200,24200,24200,0
|
|
20240705,154000,345305250,24200,24200,24200,24200,0
|
|
20240705,153900,345305250,24200,24200,24200,24200,0
|
|
20240705,153800,345305250,24200,24200,24200,24200,0
|
|
20240705,153700,345305250,24200,24200,24200,24200,0
|
|
20240705,153600,345305250,24200,24200,24200,24200,0
|
|
20240705,153500,345305250,24200,24200,24200,24200,0
|
|
20240705,153400,345305250,24200,24200,24200,24200,0
|
|
20240705,153300,345305250,24200,24200,24200,24200,0
|
|
20240705,153200,345305250,24200,24200,24200,24200,0
|
|
20240705,153100,345305250,24200,24200,24200,24200,0
|
|
20240705,153000,345305250,24200,24200,24200,24200,1330
|
|
20240705,152900,313119250,24100,24100,24100,24100,0
|
|
20240705,152800,313119250,24100,24100,24100,24100,0
|
|
20240705,152700,313119250,24100,24100,24100,24100,0
|
|
20240705,152600,313119250,24100,24100,24100,24100,0
|
|
20240705,152500,313119250,24100,24100,24100,24100,0
|
|
20240705,152400,313119250,24100,24100,24100,24100,0
|
|
20240705,152300,313119250,24100,24100,24100,24100,0
|
|
20240705,152200,313119250,24100,24100,24100,24100,0
|
|
20240705,152100,313119250,24100,24100,24100,24100,0
|
|
20240705,152000,313119250,24100,24100,24100,24100,0
|
|
20240705,151900,313119250,24100,24100,24200,24100,16
|
|
20240705,151800,312732650,24200,24100,24200,24050,229
|
|
20240705,151700,307210950,24200,24200,24200,24200,50
|
|
20240705,151600,306000950,24200,24200,24200,24100,17
|
|
20240705,151500,305590350,24250,24250,24250,24250,0
|
|
20240705,151400,305590350,24250,24200,24250,24200,6
|
|
20240705,151300,305445100,24250,24100,24250,24100,6
|
|
20240705,151200,305300050,24250,24250,24250,24250,0
|
|
20240705,151100,305300050,24250,24250,24250,24250,1
|
|
20240705,151000,305275800,24250,24100,24250,24100,6
|
|
20240705,150900,305130900,24250,24200,24250,24200,37
|
|
20240705,150800,304235450,24250,24250,24250,24200,4
|
|
20240705,150700,304138550,24250,24250,24250,24250,0
|
|
20240705,150600,304138550,24250,24250,24250,24250,0
|
|
20240705,150500,304138550,24250,24250,24250,24250,1
|
|
20240705,150400,304114300,24250,24250,24250,24250,3
|
|
20240705,150300,304041550,24250,24200,24250,24200,148
|
|
20240705,150200,300452600,24250,24200,24250,24200,5
|
|
20240705,150100,300331500,24300,24300,24300,24300,41
|
|
20240705,150000,299335200,24300,24300,24300,24300,1
|
|
20240705,145900,299310900,24250,24250,24250,24250,0
|
|
20240705,145800,299310900,24250,24200,24250,24200,142
|
|
20240705,145700,295874450,24200,24100,24200,24100,3
|
|
20240705,145600,295802050,24200,24200,24200,24200,0
|
|
20240705,145500,295802050,24200,24200,24200,24200,0
|
|
20240705,145400,295802050,24200,24200,24200,24200,0
|
|
20240705,145300,295802050,24200,24100,24200,24100,11
|
|
20240705,145200,295536850,24200,24200,24200,24200,1
|
|
20240705,145100,295512650,24100,24200,24200,24100,60
|
|
20240705,145000,294066550,24100,24200,24200,24100,30
|
|
20240705,144900,293343450,24300,24300,24300,24300,0
|
|
20240705,144800,293343450,24300,24300,24300,24300,0
|
|
20240705,144700,293343450,24300,24300,24300,24300,0
|
|
20240705,144600,293343450,24300,24300,24300,24300,0
|
|
20240705,144500,293343450,24300,24300,24300,24300,0
|
|
20240705,144400,293343450,24300,24300,24300,24300,0
|
|
20240705,144300,293343450,24300,24300,24300,24300,0
|
|
20240705,144200,293343450,24300,24100,24300,24100,2
|
|
20240705,144100,293295050,24300,24300,24300,24300,20
|
|
20240705,144000,292809050,24300,24300,24300,24300,1
|
|
20240705,143900,292784750,24250,24250,24300,24250,214
|
|
20240705,143800,287595200,24250,24200,24250,24200,11
|
|
20240705,143700,287328950,24250,24250,24250,24250,1
|
|
20240705,143600,287304700,24200,24200,24200,24200,40
|
|
20240705,143500,286336700,24200,24200,24200,24200,0
|
|
20240705,143400,286336700,24200,24100,24200,24100,41
|
|
20240705,143300,285348500,24100,24100,24100,24100,21
|
|
20240705,143200,284842400,24200,24200,24200,24200,0
|
|
20240705,143100,284842400,24200,24200,24200,24200,0
|
|
20240705,143000,284842400,24200,24200,24200,24200,29
|
|
20240705,142900,284140600,24200,24200,24200,24200,70
|
|
20240705,142800,282446600,24200,24200,24200,24200,0
|
|
20240705,142700,282446600,24200,24250,24250,24200,14
|
|
20240705,142600,282107550,24250,24250,24250,24250,0
|
|
20240705,142500,282107550,24250,24200,24250,24200,4
|
|
20240705,142400,282010600,24200,24250,24250,24200,31
|
|
20240705,142300,281260300,24300,24300,24300,24300,0
|
|
20240705,142200,281260300,24300,24300,24300,24300,0
|
|
20240705,142100,281260300,24300,24300,24300,24300,1
|
|
20240705,142000,281236000,24250,24250,24250,24250,0
|
|
20240705,141900,281236000,24250,24250,24250,24250,60
|
|
20240705,141800,279781000,24250,24250,24250,24250,130
|
|
20240705,141700,276628500,24250,24250,24250,24250,2
|
|
20240705,141600,276580000,24300,24300,24300,24300,0
|
|
20240705,141500,276580000,24300,24300,24300,24300,0
|
|
20240705,141400,276580000,24300,24300,24300,24300,0
|
|
20240705,141300,276580000,24300,24300,24300,24300,35
|
|
20240705,141200,275729500,24300,24250,24300,24250,11
|
|
20240705,141100,275462700,24300,24300,24300,24250,15
|
|
20240705,141000,275098400,24300,24300,24300,24300,0
|
|
20240705,140900,275098400,24300,24300,24300,24300,0
|
|
20240705,140800,275098400,24300,24250,24300,24250,142
|
|
20240705,140700,271654850,24300,24300,24300,24300,0
|
|
20240705,140600,271654850,24300,24250,24300,24250,2
|
|
20240705,140500,271606300,24300,24300,24300,24300,12
|
|
20240705,140400,271314700,24300,24300,24300,24300,1
|
|
20240705,140300,271290400,24300,24300,24300,24250,93
|
|
20240705,140200,269033050,24250,24250,24250,24250,0
|
|
20240705,140100,269033050,24250,24300,24300,24250,41
|
|
20240705,140000,268037000,24250,24250,24250,24250,0
|
|
20240705,135900,268037000,24250,24300,24300,24250,89
|
|
20240705,135800,265878650,24250,24250,24250,24250,475
|
|
20240705,135700,254359900,24200,24200,24200,24200,8
|
|
20240705,135600,254166300,24200,24100,24200,24100,101
|
|
20240705,135500,251723300,24150,24150,24150,24150,0
|
|
20240705,135400,251723300,24150,24150,24150,24150,1
|
|
20240705,135300,251699150,24150,24150,24150,24150,2
|
|
20240705,135200,251650850,24150,24150,24150,24150,0
|
|
20240705,135100,251650850,24150,24150,24150,24150,0
|
|
20240705,135000,251650850,24150,24150,24150,24150,0
|
|
20240705,134900,251650850,24150,24150,24150,24150,0
|
|
20240705,134800,251650850,24150,24150,24150,24150,3
|
|
20240705,134700,251578400,24150,24150,24150,24150,0
|
|
20240705,134600,251578400,24150,24150,24150,24150,0
|
|
20240705,134500,251578400,24150,24150,24150,24150,1
|
|
20240705,134400,251554250,24100,24100,24100,24100,0
|
|
20240705,134300,251554250,24100,24100,24100,24100,11
|
|
20240705,134200,251289150,24150,24150,24150,24150,0
|
|
20240705,134100,251289150,24150,24150,24150,24150,3
|
|
20240705,134000,251216700,24150,24150,24150,24150,1
|
|
20240705,133900,251192550,24100,24150,24150,24100,101
|
|
20240705,133800,248758400,24150,24150,24150,24150,0
|
|
20240705,133700,248758400,24150,24150,24150,24150,0
|
|
20240705,133600,248758400,24150,24150,24150,24150,0
|
|
20240705,133500,248758400,24150,24150,24150,24150,0
|
|
20240705,133400,248758400,24150,24150,24150,24150,0
|
|
20240705,133300,248758400,24150,24150,24150,24150,75
|
|
20240705,133200,246947150,24150,24100,24150,24100,5
|
|
20240705,133100,246826600,24150,24150,24150,24150,0
|
|
20240705,133000,246826600,24150,24100,24150,24100,11
|
|
20240705,132900,246561000,24150,24150,24150,24150,1
|
|
20240705,132800,246536850,24150,24150,24150,24150,0
|
|
20240705,132700,246536850,24150,24150,24150,24150,0
|
|
20240705,132600,246536850,24150,24150,24150,24150,0
|
|
20240705,132500,246536850,24150,24150,24150,24150,2
|
|
20240705,132400,246488550,24150,24150,24150,24150,0
|
|
20240705,132300,246488550,24150,24150,24150,24150,0
|
|
20240705,132200,246488550,24150,24150,24150,24150,41
|
|
20240705,132100,245498400,24200,24200,24200,24200,0
|
|
20240705,132000,245498400,24200,24200,24200,24200,0
|
|
20240705,131900,245498400,24200,24200,24200,24200,0
|
|
20240705,131800,245498400,24200,24200,24200,24200,1
|
|
20240705,131700,245474200,24200,24100,24200,24100,96
|
|
20240705,131600,243160500,24100,24100,24100,24100,0
|
|
20240705,131500,243160500,24100,24100,24100,24100,0
|
|
20240705,131400,243160500,24100,24100,24100,24100,0
|
|
20240705,131300,243160500,24100,24100,24100,24100,22
|
|
20240705,131200,242630300,24100,24100,24100,24100,2
|
|
20240705,131100,242582100,24100,24100,24100,24100,2
|
|
20240705,131000,242533900,24100,24100,24100,24100,5
|
|
20240705,130900,242413400,24100,24100,24100,24100,1
|
|
20240705,130800,242389300,24100,24100,24100,24100,0
|
|
20240705,130700,242389300,24100,24100,24100,24100,0
|
|
20240705,130600,242389300,24100,24100,24100,24100,1
|
|
20240705,130500,242365200,24000,24000,24000,24000,2
|
|
20240705,130400,242317200,24000,24050,24050,24000,200
|
|
20240705,130300,237509650,24200,24200,24200,24200,0
|
|
20240705,130200,237509650,24200,24200,24200,24200,0
|
|
20240705,130100,237509650,24200,24200,24200,24200,0
|
|
20240705,130000,237509650,24200,24200,24200,24200,1
|
|
20240705,125900,237485450,24050,24200,24200,24050,47
|
|
20240705,125800,236349250,24200,24200,24200,24200,0
|
|
20240705,125700,236349250,24200,24200,24200,24200,0
|
|
20240705,125600,236349250,24200,24200,24200,24200,16
|
|
20240705,125500,235962050,24200,24200,24200,24200,0
|
|
20240705,125400,235962050,24200,24200,24200,24200,0
|
|
20240705,125300,235962050,24200,24200,24200,24200,0
|
|
20240705,125200,235962050,24200,24200,24200,24200,50
|
|
20240705,125100,234752050,24200,24200,24200,24200,0
|
|
20240705,125000,234752050,24200,24200,24200,24200,10
|
|
20240705,124900,234510050,24200,24200,24200,24200,1
|
|
20240705,124800,234485850,24200,24200,24200,24200,0
|
|
20240705,124700,234485850,24200,24200,24200,24200,0
|
|
20240705,124600,234485850,24200,24200,24200,24200,0
|
|
20240705,124500,234485850,24200,24200,24200,24200,3
|
|
20240705,124400,234413250,24050,24150,24150,24050,542
|
|
20240705,124300,221374850,24200,24200,24200,24200,0
|
|
20240705,124200,221374850,24200,24250,24250,24200,3
|
|
20240705,124100,221302200,24200,24200,24200,24150,125
|
|
20240705,124000,218283350,24250,24250,24250,24250,77
|
|
20240705,123900,216416100,24250,24150,24250,24150,1338
|
|
20240705,123800,184028200,24150,24150,24150,24150,0
|
|
20240705,123700,184028200,24150,24150,24150,24150,0
|
|
20240705,123600,184028200,24150,24150,24150,24150,20
|
|
20240705,123500,183545200,24150,24150,24150,24150,0
|
|
20240705,123400,183545200,24150,24150,24150,24150,5
|
|
20240705,123300,183424450,24150,24150,24150,24150,35
|
|
20240705,123200,182579200,24150,24150,24150,24150,5
|
|
20240705,123100,182458450,24150,24150,24150,24150,0
|
|
20240705,123000,182458450,24150,24150,24150,24150,0
|
|
20240705,122900,182458450,24150,24150,24150,24150,11
|
|
20240705,122800,182192800,24100,24100,24100,24100,20
|
|
20240705,122700,181710800,24150,24150,24150,24150,0
|
|
20240705,122600,181710800,24150,24150,24150,24150,0
|
|
20240705,122500,181710800,24150,24100,24150,24100,66
|
|
20240705,122400,180120150,24150,24150,24150,24150,0
|
|
20240705,122300,180120150,24150,24150,24150,24150,63
|
|
20240705,122200,178598700,24150,24150,24150,24150,5
|
|
20240705,122100,178477950,24150,24150,24150,24150,0
|
|
20240705,122000,178477950,24150,24150,24150,24150,0
|
|
20240705,121900,178477950,24150,24150,24150,24150,0
|
|
20240705,121800,178477950,24150,24150,24150,24150,0
|
|
20240705,121700,178477950,24150,24150,24150,24150,0
|
|
20240705,121600,178477950,24150,24150,24150,24150,0
|
|
20240705,121500,178477950,24150,24150,24150,24150,0
|
|
20240705,121400,178477950,24150,24150,24150,24150,0
|
|
20240705,121300,178477950,24150,24150,24150,24150,0
|
|
20240705,121200,178477950,24150,24150,24150,24150,1
|
|
20240705,121100,178453800,24000,24000,24000,24000,4
|
|
20240705,121000,178357800,24200,24200,24200,24200,0
|
|
20240705,120900,178357800,24200,24200,24200,24200,0
|
|
20240705,120800,178357800,24200,24200,24200,24200,33
|
|
20240705,120700,177559200,24200,24100,24200,24000,196
|
|
20240705,120600,172848050,24200,24200,24200,24200,9
|
|
20240705,120500,172630250,24200,24200,24200,24200,0
|
|
20240705,120400,172630250,24200,24200,24200,24200,0
|
|
20240705,120300,172630250,24200,24200,24200,24200,0
|
|
20240705,120200,172630250,24200,24200,24200,24200,35
|
|
20240705,120100,171783250,24100,24100,24100,24100,1
|
|
20240705,120000,171759150,24200,24200,24200,24200,33
|
|
20240705,115900,170960550,24200,24200,24200,24200,5
|
|
20240705,115800,170839550,24200,24200,24200,24200,21
|
|
20240705,115700,170331350,24200,24100,24200,24100,592
|
|
20240705,115600,156040900,24100,24100,24100,24100,0
|
|
20240705,115500,156040900,24100,24100,24100,24100,0
|
|
20240705,115400,156040900,24100,24100,24100,24100,115
|
|
20240705,115300,153269400,24100,24100,24100,24100,10
|
|
20240705,115200,153028400,24100,24050,24100,24050,28
|
|
20240705,115100,152354950,24100,24100,24100,24100,1
|
|
20240705,115000,152330850,24100,24100,24100,24100,37
|
|
20240705,114900,151439150,24000,24000,24000,24000,10
|
|
20240705,114800,151199150,24100,24100,24100,24100,0
|
|
20240705,114700,151199150,24100,24100,24100,24100,5
|
|
20240705,114600,151078650,24100,24100,24100,24100,0
|
|
20240705,114500,151078650,24100,24000,24100,24000,51
|
|
20240705,114400,149854550,24100,24100,24100,24100,0
|
|
20240705,114300,149854550,24100,24100,24100,24100,0
|
|
20240705,114200,149854550,24100,24100,24100,24100,1
|
|
20240705,114100,149830450,23950,24100,24100,23950,505
|
|
20240705,114000,137710400,24100,24100,24100,24100,0
|
|
20240705,113900,137710400,24100,24100,24100,24100,131
|
|
20240705,113800,134553300,24100,24100,24100,24100,100
|
|
20240705,113700,132143300,24100,24100,24100,24100,0
|
|
20240705,113600,132143300,24100,24100,24100,24100,1
|
|
20240705,113500,132119200,24050,24050,24050,24050,0
|
|
20240705,113400,132119200,24050,24050,24050,24050,0
|
|
20240705,113300,132119200,24050,24050,24050,24050,0
|
|
20240705,113200,132119200,24050,24100,24100,24050,14
|
|
20240705,113100,131782300,24100,24100,24100,24100,11
|
|
20240705,113000,131517200,24100,24100,24100,24100,0
|
|
20240705,112900,131517200,24100,24100,24100,24100,0
|
|
20240705,112800,131517200,24100,24100,24100,24100,0
|
|
20240705,112700,131517200,24100,24000,24100,24000,101
|
|
20240705,112600,129093100,24000,24050,24050,24000,100
|
|
20240705,112500,126688400,24050,24050,24050,24050,10
|
|
20240705,112400,126447900,24100,24100,24100,24100,5
|
|
20240705,112300,126327400,24100,24100,24100,24100,0
|
|
20240705,112200,126327400,24100,24100,24100,24100,1
|
|
20240705,112100,126303300,24100,24100,24100,24100,0
|
|
20240705,112000,126303300,24100,24100,24100,24100,0
|
|
20240705,111900,126303300,24100,24100,24100,24100,0
|
|
20240705,111800,126303300,24100,24100,24100,24100,0
|
|
20240705,111700,126303300,24100,24100,24100,24100,0
|
|
20240705,111600,126303300,24100,24100,24100,24100,0
|
|
20240705,111500,126303300,24100,24100,24100,24100,0
|
|
20240705,111400,126303300,24100,24000,24100,24000,82
|
|
20240705,111300,124335200,24100,24050,24100,24050,32
|
|
20240705,111200,123565300,24050,24050,24050,24050,0
|
|
20240705,111100,123565300,24050,24050,24050,24050,5
|
|
20240705,111000,123445050,24050,24050,24050,24050,1
|
|
20240705,110900,123421000,24000,24000,24000,24000,0
|
|
20240705,110800,123421000,24000,24000,24000,24000,0
|
|
20240705,110700,123421000,24000,24000,24000,24000,21
|
|
20240705,110600,122917000,24000,24000,24000,24000,21
|
|
20240705,110500,122413000,24000,24000,24000,24000,15
|
|
20240705,110400,122053000,24100,24100,24100,24100,1
|
|
20240705,110300,122028900,24000,24000,24000,24000,1
|
|
20240705,110200,122004900,24100,24100,24100,24100,0
|
|
20240705,110100,122004900,24100,24000,24100,24000,41
|
|
20240705,110000,121020800,24100,24100,24100,24100,0
|
|
20240705,105900,121020800,24100,24100,24100,24100,3
|
|
20240705,105800,120948500,24100,24100,24100,24100,0
|
|
20240705,105700,120948500,24100,24100,24100,24100,1
|
|
20240705,105600,120924400,24050,24050,24050,24050,10
|
|
20240705,105500,120683900,24050,24050,24050,24050,1
|
|
20240705,105400,120659850,24100,24100,24100,24100,0
|
|
20240705,105300,120659850,24100,24100,24100,24100,0
|
|
20240705,105200,120659850,24100,24100,24100,24100,0
|
|
20240705,105100,120659850,24100,24100,24100,24100,20
|
|
20240705,105000,120177850,24100,24100,24100,24100,0
|
|
20240705,104900,120177850,24100,23950,24100,23950,166
|
|
20240705,104800,116202000,24100,24100,24100,24100,0
|
|
20240705,104700,116202000,24100,24100,24100,24100,40
|
|
20240705,104600,115238000,24100,24050,24100,24050,186
|
|
20240705,104500,110757900,24050,24000,24050,24000,186
|
|
20240705,104400,106290400,24000,23950,24000,23950,11
|
|
20240705,104300,106026900,24000,24000,24000,24000,50
|
|
20240705,104200,104826900,24000,24000,24000,24000,6
|
|
20240705,104100,104682900,23950,23950,23950,23950,0
|
|
20240705,104000,104682900,23950,23950,23950,23950,0
|
|
20240705,103900,104682900,23950,23950,23950,23950,0
|
|
20240705,103800,104682900,23950,23950,23950,23950,18
|
|
20240705,103700,104251800,23950,23950,23950,23950,0
|
|
20240705,103600,104251800,23950,23950,23950,23950,54
|
|
20240705,103500,102958500,23950,23950,23950,23950,64
|
|
20240705,103400,101425700,24000,24000,24000,24000,94
|
|
20240705,103300,99169700,24000,24000,24000,24000,25
|
|
20240705,103200,98569700,24050,24050,24050,24050,0
|
|
20240705,103100,98569700,24050,24050,24050,24050,0
|
|
20240705,103000,98569700,24050,24050,24050,24050,1
|
|
20240705,102900,98545650,24050,24050,24050,24050,9
|
|
20240705,102800,98329200,24050,24050,24050,24050,0
|
|
20240705,102700,98329200,24050,24050,24050,24050,0
|
|
20240705,102600,98329200,24050,24050,24050,24050,0
|
|
20240705,102500,98329200,24050,24050,24050,24050,0
|
|
20240705,102400,98329200,24050,24050,24050,24050,0
|
|
20240705,102300,98329200,24050,24050,24050,24050,1
|
|
20240705,102200,98305150,24100,24100,24100,24100,0
|
|
20240705,102100,98305150,24100,24100,24100,24100,4
|
|
20240705,102000,98208750,24100,24100,24100,24100,0
|
|
20240705,101900,98208750,24100,24100,24100,24100,0
|
|
20240705,101800,98208750,24100,24100,24100,24100,11
|
|
20240705,101700,97943650,24050,24050,24050,24050,63
|
|
20240705,101600,96428500,24100,24100,24100,24100,0
|
|
20240705,101500,96428500,24100,24100,24100,24100,2
|
|
20240705,101400,96380300,24100,24100,24100,24100,5
|
|
20240705,101300,96259800,24100,24100,24100,24100,0
|
|
20240705,101200,96259800,24100,24100,24100,24100,1
|
|
20240705,101100,96235700,24150,24100,24150,24050,250
|
|
20240705,101000,90203150,24150,24150,24150,24150,1
|
|
20240705,100900,90179000,24050,24100,24150,24050,32
|
|
20240705,100800,89409050,24100,24100,24100,24100,89
|
|
20240705,100700,87264150,24100,24100,24100,24100,30
|
|
20240705,100600,86541150,24100,24150,24150,24100,85
|
|
20240705,100500,84488650,24150,24150,24150,24150,0
|
|
20240705,100400,84488650,24150,24150,24150,24150,45
|
|
20240705,100300,83401900,24150,24150,24150,24150,0
|
|
20240705,100200,83401900,24150,24150,24150,24150,4
|
|
20240705,100100,83305300,24150,24150,24150,24150,0
|
|
20240705,100000,83305300,24150,24150,24150,24150,30
|
|
20240705,095900,82580800,24150,24100,24150,24100,512
|
|
20240705,095800,70229450,24050,24050,24050,24050,35
|
|
20240705,095700,69387700,24100,24100,24100,24100,17
|
|
20240705,095600,68978000,24100,24100,24100,24100,11
|
|
20240705,095500,68712900,24050,24050,24050,24050,95
|
|
20240705,095400,66428150,24050,24050,24050,24050,10
|
|
20240705,095300,66187650,24050,24050,24050,24050,10
|
|
20240705,095200,65947150,24050,24000,24050,24000,7
|
|
20240705,095100,65778850,24000,24050,24050,24000,56
|
|
20240705,095000,64432100,24050,24050,24050,24050,0
|
|
20240705,094900,64432100,24050,24000,24050,24000,60
|
|
20240705,094800,62991800,24000,24000,24000,24000,5
|
|
20240705,094700,62871800,24050,24050,24050,24050,0
|
|
20240705,094600,62871800,24050,24050,24050,24050,0
|
|
20240705,094500,62871800,24050,24000,24050,23950,36
|
|
20240705,094400,62007750,24000,24000,24000,24000,18
|
|
20240705,094300,61575750,23950,23950,23950,23950,100
|
|
20240705,094200,59180750,23950,23950,23950,23950,6
|
|
20240705,094100,59037050,23950,23950,23950,23950,21
|
|
20240705,094000,58534100,23950,23950,23950,23950,10
|
|
20240705,093900,58294600,23950,23950,23950,23950,0
|
|
20240705,093800,58294600,23950,23950,23950,23950,17
|
|
20240705,093700,57887450,23950,23950,23950,23950,4
|
|
20240705,093600,57791650,23950,23950,23950,23950,0
|
|
20240705,093500,57791650,23950,23950,23950,23950,18
|
|
20240705,093400,57360550,23950,23950,23950,23950,0
|
|
20240705,093300,57360550,23950,23900,23950,23900,30
|
|
20240705,093200,56643100,23900,23900,23900,23900,54
|
|
20240705,093100,55352500,24000,24000,24000,24000,0
|
|
20240705,093000,55352500,24000,24000,24000,24000,0
|
|
20240705,092900,55352500,24000,24000,24000,24000,10
|
|
20240705,092800,55112500,24000,23900,24000,23900,101
|
|
20240705,092700,52695500,23900,24000,24000,23900,10
|
|
20240705,092600,52455700,24000,23950,24000,23950,116
|
|
20240705,092500,49672500,23900,23900,23900,23900,0
|
|
20240705,092400,49672500,23900,23900,23900,23900,0
|
|
20240705,092300,49672500,23900,23900,23900,23900,68
|
|
20240705,092200,48047300,23900,23900,23900,23900,1
|
|
20240705,092100,48023400,23900,23900,23900,23900,1
|
|
20240705,092000,47999500,23900,23900,23900,23900,0
|
|
20240705,091900,47999500,23900,23900,23900,23900,5
|
|
20240705,091800,47880000,23900,23900,23900,23900,8
|
|
20240705,091700,47688800,23900,23900,23900,23900,28
|
|
20240705,091600,47019600,23900,23900,23900,23900,36
|
|
20240705,091500,46159200,23900,23900,23900,23900,0
|
|
20240705,091400,46159200,23900,24100,24100,23900,15
|
|
20240705,091300,45799100,24100,24100,24100,24100,1
|
|
20240705,091200,45775000,24100,24150,24150,24050,276
|
|
20240705,091100,39127200,24100,24000,24150,23900,289
|
|
20240705,091000,32181700,24050,23950,24050,23950,274
|
|
20240705,090900,25607650,23950,23900,23950,23900,12
|
|
20240705,090800,25320800,23800,23800,23850,23800,511
|
|
20240705,090700,13158500,23900,23850,23900,23850,53
|
|
20240705,090600,11893300,23800,23850,23850,23800,54
|
|
20240705,090500,10607550,24050,23800,24050,23800,120
|
|
20240705,090400,7732750,23800,23800,23800,23800,18
|
|
20240705,090300,7304350,23800,23800,23800,23800,269
|
|
20240705,090200,902150,23800,23800,23800,23700,17
|
|
20240705,090100,497800,23800,23800,23800,23800,11
|
|
20240705,090000,236000,23600,23600,23600,23600,10
|