600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,185700,365261660,12480,12480,12480,12480,245
|
|
20240627,185600,365261660,12480,12480,12480,12480,0
|
|
20240627,185500,365261660,12480,12480,12480,12480,0
|
|
20240627,185400,365261660,12480,12480,12480,12480,0
|
|
20240627,185300,365261660,12480,12480,12480,12480,0
|
|
20240627,185200,365261660,12480,12480,12480,12480,0
|
|
20240627,185100,365261660,12480,12480,12480,12480,0
|
|
20240627,185000,365261660,12480,12480,12480,12480,0
|
|
20240627,184900,365261660,12480,12480,12480,12480,0
|
|
20240627,184800,365261660,12480,12480,12480,12480,0
|
|
20240627,184700,365261660,12480,12480,12480,12480,0
|
|
20240627,184600,365261660,12480,12480,12480,12480,0
|
|
20240627,184500,365261660,12480,12480,12480,12480,0
|
|
20240627,184400,365261660,12480,12480,12480,12480,0
|
|
20240627,184300,365261660,12480,12480,12480,12480,0
|
|
20240627,184200,365261660,12480,12480,12480,12480,0
|
|
20240627,184100,365261660,12480,12480,12480,12480,0
|
|
20240627,184000,365261660,12480,12480,12480,12480,0
|
|
20240627,183900,365261660,12480,12480,12480,12480,0
|
|
20240627,183800,365261660,12480,12480,12480,12480,0
|
|
20240627,183700,365261660,12480,12480,12480,12480,0
|
|
20240627,183600,365261660,12480,12480,12480,12480,0
|
|
20240627,183500,365261660,12480,12480,12480,12480,0
|
|
20240627,183400,365261660,12480,12480,12480,12480,0
|
|
20240627,183300,365261660,12480,12480,12480,12480,0
|
|
20240627,183200,365261660,12480,12480,12480,12480,0
|
|
20240627,183100,365261660,12480,12480,12480,12480,0
|
|
20240627,183000,365261660,12480,12480,12480,12480,0
|
|
20240627,182900,365261660,12480,12480,12480,12480,0
|
|
20240627,182800,365261660,12480,12480,12480,12480,0
|
|
20240627,182700,365261660,12480,12480,12480,12480,245
|
|
20240627,182600,365261660,12480,12480,12480,12480,0
|
|
20240627,182500,365261660,12480,12480,12480,12480,0
|
|
20240627,182400,365261660,12480,12480,12480,12480,0
|
|
20240627,182300,365261660,12480,12480,12480,12480,0
|
|
20240627,182200,365261660,12480,12480,12480,12480,0
|
|
20240627,182100,365261660,12480,12480,12480,12480,0
|
|
20240627,182000,365261660,12480,12480,12480,12480,0
|
|
20240627,181900,365261660,12480,12480,12480,12480,0
|
|
20240627,181800,365261660,12480,12480,12480,12480,0
|
|
20240627,181700,365261660,12480,12480,12480,12480,0
|
|
20240627,181600,365261660,12480,12480,12480,12480,0
|
|
20240627,181500,365261660,12480,12480,12480,12480,0
|
|
20240627,181400,365261660,12480,12480,12480,12480,0
|
|
20240627,181300,365261660,12480,12480,12480,12480,0
|
|
20240627,181200,365261660,12480,12480,12480,12480,0
|
|
20240627,181100,365261660,12480,12480,12480,12480,0
|
|
20240627,181000,365261660,12480,12480,12480,12480,0
|
|
20240627,180900,365261660,12480,12480,12480,12480,0
|
|
20240627,180800,365261660,12480,12480,12480,12480,0
|
|
20240627,180700,365261660,12480,12480,12480,12480,0
|
|
20240627,180600,365261660,12480,12480,12480,12480,0
|
|
20240627,180500,365261660,12480,12480,12480,12480,0
|
|
20240627,180400,365261660,12480,12480,12480,12480,0
|
|
20240627,180300,365261660,12480,12480,12480,12480,0
|
|
20240627,180200,365261660,12480,12480,12480,12480,0
|
|
20240627,180100,365261660,12480,12480,12480,12480,0
|
|
20240627,180000,365261660,12480,12480,12480,12480,0
|
|
20240627,175900,365261660,12480,12480,12480,12480,0
|
|
20240627,175800,365261660,12480,12480,12480,12480,0
|
|
20240627,175700,365261660,12480,12480,12480,12480,245
|
|
20240627,175600,365261660,12480,12480,12480,12480,0
|
|
20240627,175500,365261660,12480,12480,12480,12480,0
|
|
20240627,175400,365261660,12480,12480,12480,12480,0
|
|
20240627,175300,365261660,12480,12480,12480,12480,0
|
|
20240627,175200,365261660,12480,12480,12480,12480,0
|
|
20240627,175100,365261660,12480,12480,12480,12480,0
|
|
20240627,175000,365261660,12480,12480,12480,12480,0
|
|
20240627,174900,365261660,12480,12480,12480,12480,0
|
|
20240627,174800,365261660,12480,12480,12480,12480,0
|
|
20240627,174700,365261660,12480,12480,12480,12480,0
|
|
20240627,174600,365261660,12480,12480,12480,12480,0
|
|
20240627,174500,365261660,12480,12480,12480,12480,0
|
|
20240627,174400,365261660,12480,12480,12480,12480,0
|
|
20240627,174300,365261660,12480,12480,12480,12480,0
|
|
20240627,174200,365261660,12480,12480,12480,12480,0
|
|
20240627,174100,365261660,12480,12480,12480,12480,0
|
|
20240627,174000,365261660,12480,12480,12480,12480,0
|
|
20240627,173900,365261660,12480,12480,12480,12480,0
|
|
20240627,173800,365261660,12480,12480,12480,12480,0
|
|
20240627,173700,365261660,12480,12480,12480,12480,0
|
|
20240627,173600,365261660,12480,12480,12480,12480,0
|
|
20240627,173500,365261660,12480,12480,12480,12480,0
|
|
20240627,173400,365261660,12480,12480,12480,12480,0
|
|
20240627,173300,365261660,12480,12480,12480,12480,0
|
|
20240627,173200,365261660,12480,12480,12480,12480,0
|
|
20240627,173100,365261660,12480,12480,12480,12480,0
|
|
20240627,173000,365261660,12480,12480,12480,12480,0
|
|
20240627,172900,365261660,12480,12480,12480,12480,0
|
|
20240627,172800,365261660,12480,12480,12480,12480,0
|
|
20240627,172700,365261660,12480,12480,12480,12480,245
|
|
20240627,172600,365261660,12480,12480,12480,12480,0
|
|
20240627,172500,365261660,12480,12480,12480,12480,0
|
|
20240627,172400,365261660,12480,12480,12480,12480,0
|
|
20240627,172300,365261660,12480,12480,12480,12480,0
|
|
20240627,172200,365261660,12480,12480,12480,12480,0
|
|
20240627,172100,365261660,12480,12480,12480,12480,0
|
|
20240627,172000,365261660,12480,12480,12480,12480,0
|
|
20240627,171900,365261660,12480,12480,12480,12480,0
|
|
20240627,171800,365261660,12480,12480,12480,12480,0
|
|
20240627,171700,365261660,12480,12480,12480,12480,0
|
|
20240627,171600,365261660,12480,12480,12480,12480,0
|
|
20240627,171500,365261660,12480,12480,12480,12480,0
|
|
20240627,171400,365261660,12480,12480,12480,12480,0
|
|
20240627,171300,365261660,12480,12480,12480,12480,0
|
|
20240627,171200,365261660,12480,12480,12480,12480,0
|
|
20240627,171100,365261660,12480,12480,12480,12480,0
|
|
20240627,171000,365261660,12480,12480,12480,12480,0
|
|
20240627,170900,365261660,12480,12480,12480,12480,0
|
|
20240627,170800,365261660,12480,12480,12480,12480,0
|
|
20240627,170700,365261660,12480,12480,12480,12480,0
|
|
20240627,170600,365261660,12480,12480,12480,12480,0
|
|
20240627,170500,365261660,12480,12480,12480,12480,0
|
|
20240627,170400,365261660,12480,12480,12480,12480,0
|
|
20240627,170300,365261660,12480,12480,12480,12480,0
|
|
20240627,170200,365261660,12480,12480,12480,12480,0
|
|
20240627,170100,365261660,12480,12480,12480,12480,0
|
|
20240627,170000,365261660,12480,12480,12480,12480,0
|
|
20240627,165900,365261660,12480,12480,12480,12480,0
|
|
20240627,165800,365261660,12480,12480,12480,12480,0
|
|
20240627,165700,365261660,12480,12480,12480,12480,245
|
|
20240627,165600,365261660,12480,12480,12480,12480,0
|
|
20240627,165500,365261660,12480,12480,12480,12480,0
|
|
20240627,165400,365261660,12480,12480,12480,12480,0
|
|
20240627,165300,365261660,12480,12480,12480,12480,0
|
|
20240627,165200,365261660,12480,12480,12480,12480,0
|
|
20240627,165100,365261660,12480,12480,12480,12480,0
|
|
20240627,165000,365261660,12480,12480,12480,12480,0
|
|
20240627,164900,365261660,12480,12480,12480,12480,0
|
|
20240627,164800,365261660,12480,12480,12480,12480,0
|
|
20240627,164700,365261660,12480,12480,12480,12480,0
|
|
20240627,164600,365261660,12480,12480,12480,12480,0
|
|
20240627,164500,365261660,12480,12480,12480,12480,0
|
|
20240627,164400,365261660,12480,12480,12480,12480,0
|
|
20240627,164300,365261660,12480,12480,12480,12480,0
|
|
20240627,164200,365261660,12480,12480,12480,12480,0
|
|
20240627,164100,365261660,12480,12480,12480,12480,0
|
|
20240627,164000,365261660,12480,12480,12480,12480,0
|
|
20240627,163900,365261660,12480,12480,12480,12480,0
|
|
20240627,163800,365261660,12480,12480,12480,12480,0
|
|
20240627,163700,365261660,12480,12480,12480,12480,0
|
|
20240627,163600,365261660,12480,12480,12480,12480,0
|
|
20240627,163500,365261660,12480,12480,12480,12480,0
|
|
20240627,163400,365261660,12480,12480,12480,12480,0
|
|
20240627,163300,365261660,12480,12480,12480,12480,0
|
|
20240627,163200,365261660,12480,12480,12480,12480,0
|
|
20240627,163100,365261660,12480,12480,12480,12480,0
|
|
20240627,163000,365261660,12480,12480,12480,12480,0
|
|
20240627,162900,365261660,12480,12480,12480,12480,0
|
|
20240627,162800,365261660,12480,12480,12480,12480,0
|
|
20240627,162700,365261660,12480,12480,12480,12480,245
|
|
20240627,162600,365261660,12480,12480,12480,12480,0
|
|
20240627,162500,365261660,12480,12480,12480,12480,0
|
|
20240627,162400,365261660,12480,12480,12480,12480,0
|
|
20240627,162300,365261660,12480,12480,12480,12480,0
|
|
20240627,162200,365261660,12480,12480,12480,12480,0
|
|
20240627,162100,365261660,12480,12480,12480,12480,0
|
|
20240627,162000,365261660,12480,12480,12480,12480,0
|
|
20240627,161900,365261660,12480,12480,12480,12480,0
|
|
20240627,161800,365261660,12480,12480,12480,12480,0
|
|
20240627,161700,365261660,12480,12480,12480,12480,0
|
|
20240627,161600,365261660,12480,12480,12480,12480,0
|
|
20240627,161500,365261660,12480,12480,12480,12480,0
|
|
20240627,161400,365261660,12480,12480,12480,12480,0
|
|
20240627,161300,365261660,12480,12480,12480,12480,0
|
|
20240627,161200,365261660,12480,12480,12480,12480,0
|
|
20240627,161100,365261660,12480,12480,12480,12480,0
|
|
20240627,161000,365261660,12480,12480,12480,12480,0
|
|
20240627,160900,365261660,12480,12480,12480,12480,0
|
|
20240627,160800,365261660,12480,12480,12480,12480,0
|
|
20240627,160700,365261660,12480,12480,12480,12480,0
|
|
20240627,160600,365261660,12480,12480,12480,12480,0
|
|
20240627,160500,365261660,12480,12480,12480,12480,0
|
|
20240627,160400,365261660,12480,12480,12480,12480,0
|
|
20240627,160300,365261660,12480,12480,12480,12480,0
|
|
20240627,160200,365261660,12480,12480,12480,12480,0
|
|
20240627,160100,365261660,12480,12480,12480,12480,0
|
|
20240627,160000,365261660,12480,12480,12480,12480,0
|
|
20240627,155900,365261660,12480,12480,12480,12480,0
|
|
20240627,155800,365261660,12480,12480,12480,12480,0
|
|
20240627,155700,365261660,12480,12480,12480,12480,245
|
|
20240627,155600,365261660,12480,12480,12480,12480,0
|
|
20240627,155500,365261660,12480,12480,12480,12480,0
|
|
20240627,155400,365261660,12480,12480,12480,12480,0
|
|
20240627,155300,365261660,12480,12480,12480,12480,0
|
|
20240627,155200,365261660,12480,12480,12480,12480,0
|
|
20240627,155100,365261660,12480,12480,12480,12480,0
|
|
20240627,155000,365261660,12480,12480,12480,12480,0
|
|
20240627,154900,365261660,12480,12480,12480,12480,0
|
|
20240627,154800,365261660,12480,12480,12480,12480,0
|
|
20240627,154700,365261660,12480,12480,12480,12480,0
|
|
20240627,154600,365261660,12480,12480,12480,12480,0
|
|
20240627,154500,365261660,12480,12480,12480,12480,0
|
|
20240627,154400,365261660,12480,12480,12480,12480,0
|
|
20240627,154300,365261660,12480,12480,12480,12480,0
|
|
20240627,154200,365261660,12480,12480,12480,12480,0
|
|
20240627,154100,365261660,12480,12480,12480,12480,0
|
|
20240627,154000,365261660,12480,12480,12480,12480,0
|
|
20240627,153900,365261660,12480,12480,12480,12480,0
|
|
20240627,153800,365261660,12480,12480,12480,12480,0
|
|
20240627,153700,365261660,12480,12480,12480,12480,0
|
|
20240627,153600,365261660,12480,12480,12480,12480,0
|
|
20240627,153500,365261660,12480,12480,12480,12480,0
|
|
20240627,153400,365261660,12480,12480,12480,12480,0
|
|
20240627,153300,365261660,12480,12480,12480,12480,0
|
|
20240627,153200,365261660,12480,12480,12480,12480,0
|
|
20240627,153100,365261660,12480,12480,12480,12480,0
|
|
20240627,153000,365261660,12480,12480,12480,12480,245
|
|
20240627,152900,362204060,12480,12480,12480,12480,0
|
|
20240627,152800,362204060,12480,12480,12480,12480,0
|
|
20240627,152700,362204060,12480,12480,12480,12480,0
|
|
20240627,152600,362204060,12480,12480,12480,12480,0
|
|
20240627,152500,362204060,12480,12480,12480,12480,0
|
|
20240627,152400,362204060,12480,12480,12480,12480,0
|
|
20240627,152300,362204060,12480,12480,12480,12480,0
|
|
20240627,152200,362204060,12480,12480,12480,12480,0
|
|
20240627,152100,362204060,12480,12480,12480,12480,0
|
|
20240627,152000,362204060,12480,12480,12480,12480,0
|
|
20240627,151900,362204060,12480,12480,12480,12480,165
|
|
20240627,151800,360144860,12440,12440,12440,12440,320
|
|
20240627,151700,356164060,12480,12480,12480,12480,0
|
|
20240627,151600,356164060,12480,12480,12480,12480,0
|
|
20240627,151500,356164060,12480,12450,12480,12440,509
|
|
20240627,151400,349815120,12450,12450,12480,12440,52
|
|
20240627,151300,349166730,12450,12450,12450,12450,1
|
|
20240627,151200,349154280,12450,12450,12450,12450,6
|
|
20240627,151100,349079580,12450,12450,12450,12450,15
|
|
20240627,151000,348892830,12450,12450,12450,12450,1
|
|
20240627,150900,348880380,12450,12450,12450,12450,26
|
|
20240627,150800,348556680,12460,12460,12460,12460,0
|
|
20240627,150700,348556680,12460,12460,12460,12460,3
|
|
20240627,150600,348519300,12470,12470,12470,12470,0
|
|
20240627,150500,348519300,12470,12450,12470,12450,7
|
|
20240627,150400,348432130,12450,12460,12460,12450,530
|
|
20240627,150300,341833330,12460,12460,12460,12460,10
|
|
20240627,150200,341708730,12460,12460,12460,12460,20
|
|
20240627,150100,341459530,12460,12460,12460,12460,10
|
|
20240627,150000,341334930,12480,12480,12480,12480,0
|
|
20240627,145900,341334930,12480,12480,12480,12480,0
|
|
20240627,145800,341334930,12480,12480,12480,12480,0
|
|
20240627,145700,341334930,12480,12480,12480,12480,0
|
|
20240627,145600,341334930,12480,12480,12480,12480,5
|
|
20240627,145500,341272530,12480,12480,12480,12480,319
|
|
20240627,145400,337291410,12450,12450,12450,12450,0
|
|
20240627,145300,337291410,12450,12450,12450,12450,0
|
|
20240627,145200,337291410,12450,12450,12450,12450,0
|
|
20240627,145100,337291410,12450,12450,12450,12450,0
|
|
20240627,145000,337291410,12450,12450,12450,12450,0
|
|
20240627,144900,337291410,12450,12450,12450,12450,440
|
|
20240627,144800,331813410,12450,12470,12470,12450,201
|
|
20240627,144700,329310700,12470,12470,12470,12470,0
|
|
20240627,144600,329310700,12470,12470,12470,12470,25
|
|
20240627,144500,328998950,12470,12470,12470,12470,0
|
|
20240627,144400,328998950,12470,12470,12470,12470,10
|
|
20240627,144300,328874250,12500,12500,12500,12500,24
|
|
20240627,144200,328574250,12500,12500,12500,12500,0
|
|
20240627,144100,328574250,12500,12480,12500,12480,159
|
|
20240627,144000,326588470,12450,12450,12450,12450,0
|
|
20240627,143900,326588470,12450,12450,12450,12450,1
|
|
20240627,143800,326576020,12450,12450,12450,12450,0
|
|
20240627,143700,326576020,12450,12470,12470,12450,1350
|
|
20240627,143600,309765960,12470,12470,12470,12470,0
|
|
20240627,143500,309765960,12470,12470,12470,12470,0
|
|
20240627,143400,309765960,12470,12470,12470,12470,0
|
|
20240627,143300,309765960,12470,12470,12470,12470,0
|
|
20240627,143200,309765960,12470,12470,12470,12470,0
|
|
20240627,143100,309765960,12470,12470,12470,12470,7
|
|
20240627,143000,309678670,12470,12470,12470,12470,0
|
|
20240627,142900,309678670,12470,12470,12470,12470,0
|
|
20240627,142800,309678670,12470,12470,12470,12470,180
|
|
20240627,142700,307434070,12470,12470,12470,12470,0
|
|
20240627,142600,307434070,12470,12470,12470,12470,0
|
|
20240627,142500,307434070,12470,12470,12470,12470,0
|
|
20240627,142400,307434070,12470,12470,12470,12470,0
|
|
20240627,142300,307434070,12470,12470,12470,12470,0
|
|
20240627,142200,307434070,12470,12470,12470,12470,0
|
|
20240627,142100,307434070,12470,12470,12470,12470,0
|
|
20240627,142000,307434070,12470,12470,12470,12470,21
|
|
20240627,141900,307172200,12490,12490,12490,12490,0
|
|
20240627,141800,307172200,12490,12490,12490,12490,14
|
|
20240627,141700,306997340,12460,12460,12460,12460,0
|
|
20240627,141600,306997340,12460,12460,12460,12460,0
|
|
20240627,141500,306997340,12460,12460,12460,12460,0
|
|
20240627,141400,306997340,12460,12460,12460,12460,3
|
|
20240627,141300,306959960,12460,12460,12460,12460,0
|
|
20240627,141200,306959960,12460,12460,12460,12460,0
|
|
20240627,141100,306959960,12460,12460,12460,12460,0
|
|
20240627,141000,306959960,12460,12460,12460,12460,0
|
|
20240627,140900,306959960,12460,12460,12460,12460,0
|
|
20240627,140800,306959960,12460,12460,12460,12460,10
|
|
20240627,140700,306835360,12460,12460,12460,12460,0
|
|
20240627,140600,306835360,12460,12460,12460,12460,0
|
|
20240627,140500,306835360,12460,12470,12470,12460,600
|
|
20240627,140400,299359080,12470,12480,12480,12470,100
|
|
20240627,140300,298111680,12490,12490,12490,12490,0
|
|
20240627,140200,298111680,12490,12500,12500,12490,3
|
|
20240627,140100,298074200,12490,12500,12500,12490,71
|
|
20240627,140000,297186890,12510,12510,12510,12510,0
|
|
20240627,135900,297186890,12510,12510,12510,12510,0
|
|
20240627,135800,297186890,12510,12510,12510,12510,0
|
|
20240627,135700,297186890,12510,12510,12510,12510,0
|
|
20240627,135600,297186890,12510,12510,12510,12510,10
|
|
20240627,135500,297061790,12500,12500,12500,12500,0
|
|
20240627,135400,297061790,12500,12500,12500,12500,9
|
|
20240627,135300,296949290,12480,12480,12480,12480,0
|
|
20240627,135200,296949290,12480,12480,12480,12480,0
|
|
20240627,135100,296949290,12480,12480,12480,12480,0
|
|
20240627,135000,296949290,12480,12480,12480,12480,0
|
|
20240627,134900,296949290,12480,12480,12480,12480,0
|
|
20240627,134800,296949290,12480,12480,12480,12480,71
|
|
20240627,134700,296063210,12510,12510,12510,12510,14
|
|
20240627,134600,295888070,12490,12490,12490,12490,0
|
|
20240627,134500,295888070,12490,12490,12490,12490,0
|
|
20240627,134400,295888070,12490,12490,12490,12490,0
|
|
20240627,134300,295888070,12490,12490,12490,12490,12
|
|
20240627,134200,295738190,12480,12480,12480,12480,0
|
|
20240627,134100,295738190,12480,12480,12480,12480,210
|
|
20240627,134000,293117390,12480,12480,12480,12480,0
|
|
20240627,133900,293117390,12480,12480,12480,12480,0
|
|
20240627,133800,293117390,12480,12480,12480,12480,0
|
|
20240627,133700,293117390,12480,12480,12480,12480,3
|
|
20240627,133600,293079950,12500,12500,12500,12500,0
|
|
20240627,133500,293079950,12500,12500,12500,12500,240
|
|
20240627,133400,290079950,12510,12510,12510,12510,2
|
|
20240627,133300,290054930,12520,12520,12520,12520,0
|
|
20240627,133200,290054930,12520,12520,12520,12520,0
|
|
20240627,133100,290054930,12520,12520,12520,12520,0
|
|
20240627,133000,290054930,12520,12520,12520,12520,0
|
|
20240627,132900,290054930,12520,12520,12520,12520,0
|
|
20240627,132800,290054930,12520,12520,12520,12520,0
|
|
20240627,132700,290054930,12520,12520,12520,12520,0
|
|
20240627,132600,290054930,12520,12520,12520,12520,0
|
|
20240627,132500,290054930,12520,12520,12520,12520,0
|
|
20240627,132400,290054930,12520,12520,12520,12520,0
|
|
20240627,132300,290054930,12520,12520,12520,12520,0
|
|
20240627,132200,290054930,12520,12520,12520,12520,0
|
|
20240627,132100,290054930,12520,12520,12520,12520,0
|
|
20240627,132000,290054930,12520,12520,12520,12520,0
|
|
20240627,131900,290054930,12520,12520,12520,12520,0
|
|
20240627,131800,290054930,12520,12520,12520,12520,0
|
|
20240627,131700,290054930,12520,12520,12520,12520,0
|
|
20240627,131600,290054930,12520,12520,12520,12520,0
|
|
20240627,131500,290054930,12520,12520,12520,12520,0
|
|
20240627,131400,290054930,12520,12520,12520,12520,0
|
|
20240627,131300,290054930,12520,12520,12520,12520,155
|
|
20240627,131200,288114330,12500,12500,12500,12500,0
|
|
20240627,131100,288114330,12500,12500,12500,12500,237
|
|
20240627,131000,285151830,12500,12500,12500,12500,0
|
|
20240627,130900,285151830,12500,12500,12500,12500,0
|
|
20240627,130800,285151830,12500,12520,12520,12500,525
|
|
20240627,130700,278588830,12520,12520,12520,12520,0
|
|
20240627,130600,278588830,12520,12520,12520,12520,0
|
|
20240627,130500,278588830,12520,12520,12520,12520,0
|
|
20240627,130400,278588830,12520,12520,12520,12520,0
|
|
20240627,130300,278588830,12520,12520,12520,12520,0
|
|
20240627,130200,278588830,12520,12530,12530,12520,413
|
|
20240627,130100,273417440,12540,12540,12540,12540,96
|
|
20240627,130000,272213600,12560,12560,12560,12560,0
|
|
20240627,125900,272213600,12560,12560,12560,12560,0
|
|
20240627,125800,272213600,12560,12560,12560,12560,0
|
|
20240627,125700,272213600,12560,12560,12560,12560,2
|
|
20240627,125600,272188480,12560,12560,12560,12560,0
|
|
20240627,125500,272188480,12560,12560,12560,12560,2
|
|
20240627,125400,272163360,12560,12550,12560,12550,5
|
|
20240627,125300,272100600,12560,12560,12560,12560,0
|
|
20240627,125200,272100600,12560,12560,12560,12560,0
|
|
20240627,125100,272100600,12560,12560,12560,12560,0
|
|
20240627,125000,272100600,12560,12560,12560,12560,0
|
|
20240627,124900,272100600,12560,12560,12560,12560,0
|
|
20240627,124800,272100600,12560,12560,12560,12560,0
|
|
20240627,124700,272100600,12560,12560,12560,12560,1
|
|
20240627,124600,272088040,12560,12560,12560,12560,1
|
|
20240627,124500,272075480,12580,12580,12580,12580,0
|
|
20240627,124400,272075480,12580,12580,12580,12580,0
|
|
20240627,124300,272075480,12580,12580,12580,12580,0
|
|
20240627,124200,272075480,12580,12580,12580,12580,0
|
|
20240627,124100,272075480,12580,12580,12580,12580,0
|
|
20240627,124000,272075480,12580,12580,12580,12580,0
|
|
20240627,123900,272075480,12580,12580,12580,12580,0
|
|
20240627,123800,272075480,12580,12580,12580,12580,0
|
|
20240627,123700,272075480,12580,12580,12580,12580,2
|
|
20240627,123600,272050320,12580,12580,12580,12580,3
|
|
20240627,123500,272012580,12580,12580,12580,12580,0
|
|
20240627,123400,272012580,12580,12580,12580,12580,0
|
|
20240627,123300,272012580,12580,12580,12580,12580,4
|
|
20240627,123200,271962260,12560,12560,12560,12560,0
|
|
20240627,123100,271962260,12560,12560,12560,12560,10
|
|
20240627,123000,271836660,12540,12540,12540,12540,0
|
|
20240627,122900,271836660,12540,12530,12540,12530,347
|
|
20240627,122800,267488230,12530,12530,12530,12530,0
|
|
20240627,122700,267488230,12530,12530,12530,12530,0
|
|
20240627,122600,267488230,12530,12530,12530,12530,5
|
|
20240627,122500,267425580,12530,12530,12530,12530,0
|
|
20240627,122400,267425580,12530,12530,12530,12530,0
|
|
20240627,122300,267425580,12530,12530,12530,12530,0
|
|
20240627,122200,267425580,12530,12530,12530,12530,0
|
|
20240627,122100,267425580,12530,12530,12530,12530,10
|
|
20240627,122000,267300280,12520,12520,12520,12520,0
|
|
20240627,121900,267300280,12520,12520,12520,12520,0
|
|
20240627,121800,267300280,12520,12520,12520,12520,0
|
|
20240627,121700,267300280,12520,12520,12520,12520,0
|
|
20240627,121600,267300280,12520,12510,12520,12510,428
|
|
20240627,121500,261942020,12520,12520,12520,12520,0
|
|
20240627,121400,261942020,12520,12520,12520,12520,0
|
|
20240627,121300,261942020,12520,12520,12520,12520,0
|
|
20240627,121200,261942020,12520,12520,12520,12520,2
|
|
20240627,121100,261916980,12520,12520,12520,12520,18
|
|
20240627,121000,261691620,12520,12520,12520,12520,0
|
|
20240627,120900,261691620,12520,12520,12520,12520,0
|
|
20240627,120800,261691620,12520,12520,12520,12520,73
|
|
20240627,120700,260777660,12520,12520,12520,12520,0
|
|
20240627,120600,260777660,12520,12520,12520,12520,10
|
|
20240627,120500,260652460,12520,12520,12520,12520,10
|
|
20240627,120400,260527260,12500,12500,12500,12500,0
|
|
20240627,120300,260527260,12500,12500,12500,12500,0
|
|
20240627,120200,260527260,12500,12500,12500,12500,113
|
|
20240627,120100,259114760,12490,12490,12490,12490,102
|
|
20240627,120000,257840780,12490,12490,12490,12490,0
|
|
20240627,115900,257840780,12490,12490,12490,12490,0
|
|
20240627,115800,257840780,12490,12490,12490,12490,0
|
|
20240627,115700,257840780,12490,12490,12490,12490,0
|
|
20240627,115600,257840780,12490,12490,12490,12490,0
|
|
20240627,115500,257840780,12490,12490,12490,12490,0
|
|
20240627,115400,257840780,12490,12490,12490,12490,0
|
|
20240627,115300,257840780,12490,12480,12490,12480,399
|
|
20240627,115200,252859270,12490,12490,12490,12490,0
|
|
20240627,115100,252859270,12490,12490,12490,12490,0
|
|
20240627,115000,252859270,12490,12490,12490,12490,0
|
|
20240627,114900,252859270,12490,12490,12490,12490,0
|
|
20240627,114800,252859270,12490,12490,12490,12490,0
|
|
20240627,114700,252859270,12490,12490,12490,12490,0
|
|
20240627,114600,252859270,12490,12490,12490,12490,0
|
|
20240627,114500,252859270,12490,12490,12490,12490,0
|
|
20240627,114400,252859270,12490,12490,12490,12490,0
|
|
20240627,114300,252859270,12490,12490,12490,12490,0
|
|
20240627,114200,252859270,12490,12450,12490,12420,2702
|
|
20240627,114100,219275760,12450,12460,12460,12450,500
|
|
20240627,114000,213049980,12460,12460,12460,12460,30
|
|
20240627,113900,212676180,12460,12460,12460,12460,700
|
|
20240627,113800,203954180,12460,12460,12460,12460,400
|
|
20240627,113700,198970180,12460,12460,12460,12460,0
|
|
20240627,113600,198970180,12460,12460,12460,12460,0
|
|
20240627,113500,198970180,12460,12460,12460,12460,81
|
|
20240627,113400,197960920,12450,12460,12460,12450,520
|
|
20240627,113300,191486610,12460,12460,12460,12460,20
|
|
20240627,113200,191237410,12470,12470,12470,12470,182
|
|
20240627,113100,188967870,12470,12470,12470,12470,0
|
|
20240627,113000,188967870,12470,12470,12470,12470,18
|
|
20240627,112900,188743410,12470,12470,12470,12470,0
|
|
20240627,112800,188743410,12470,12470,12470,12470,0
|
|
20240627,112700,188743410,12470,12470,12470,12470,500
|
|
20240627,112600,182508410,12470,12470,12470,12470,0
|
|
20240627,112500,182508410,12470,12480,12480,12470,50
|
|
20240627,112400,181884560,12470,12470,12470,12470,0
|
|
20240627,112300,181884560,12470,12470,12470,12470,100
|
|
20240627,112200,180637560,12500,12500,12500,12500,1
|
|
20240627,112100,180625060,12460,12460,12460,12460,0
|
|
20240627,112000,180625060,12460,12460,12460,12460,17
|
|
20240627,111900,180413240,12460,12460,12460,12460,0
|
|
20240627,111800,180413240,12460,12460,12460,12460,370
|
|
20240627,111700,175803040,12460,12460,12460,12460,0
|
|
20240627,111600,175803040,12460,12460,12460,12460,200
|
|
20240627,111500,173311040,12460,12470,12470,12460,288
|
|
20240627,111400,169720560,12470,12470,12470,12470,400
|
|
20240627,111300,164732560,12470,12470,12470,12470,200
|
|
20240627,111200,162238560,12470,12470,12470,12470,99
|
|
20240627,111100,161004030,12470,12470,12470,12470,101
|
|
20240627,111000,159744560,12470,12470,12470,12470,100
|
|
20240627,110900,158497560,12470,12470,12470,12470,300
|
|
20240627,110800,154756560,12470,12470,12470,12470,0
|
|
20240627,110700,154756560,12470,12470,12470,12470,0
|
|
20240627,110600,154756560,12470,12470,12470,12470,0
|
|
20240627,110500,154756560,12470,12470,12470,12470,0
|
|
20240627,110400,154756560,12470,12470,12470,12470,0
|
|
20240627,110300,154756560,12470,12470,12470,12470,9
|
|
20240627,110200,154644330,12440,12450,12450,12440,100
|
|
20240627,110100,153400080,12450,12450,12450,12450,0
|
|
20240627,110000,153400080,12450,12450,12450,12450,0
|
|
20240627,105900,153400080,12450,12440,12450,12440,51
|
|
20240627,105800,152765520,12450,12450,12450,12450,59
|
|
20240627,105700,152030970,12450,12450,12450,12450,1
|
|
20240627,105600,152018520,12450,12450,12450,12450,0
|
|
20240627,105500,152018520,12450,12450,12450,12450,0
|
|
20240627,105400,152018520,12450,12450,12450,12450,0
|
|
20240627,105300,152018520,12450,12450,12450,12450,23
|
|
20240627,105200,151732170,12450,12470,12470,12450,1168
|
|
20240627,105100,137180220,12470,12470,12470,12470,18
|
|
20240627,105000,136955760,12470,12470,12470,12470,0
|
|
20240627,104900,136955760,12470,12500,12500,12470,2206
|
|
20240627,104800,109432960,12540,12540,12540,12540,0
|
|
20240627,104700,109432960,12540,12540,12540,12540,0
|
|
20240627,104600,109432960,12540,12540,12540,12540,2
|
|
20240627,104500,109407880,12540,12540,12540,12540,1
|
|
20240627,104400,109395340,12540,12540,12540,12540,101
|
|
20240627,104300,108128800,12550,12550,12550,12550,0
|
|
20240627,104200,108128800,12550,12550,12550,12550,19
|
|
20240627,104100,107890350,12490,12490,12490,12490,0
|
|
20240627,104000,107890350,12490,12490,12490,12490,0
|
|
20240627,103900,107890350,12490,12490,12490,12490,0
|
|
20240627,103800,107890350,12490,12490,12490,12490,500
|
|
20240627,103700,101645350,12490,12500,12500,12490,30
|
|
20240627,103600,101270590,12490,12490,12490,12490,0
|
|
20240627,103500,101270590,12490,12500,12500,12490,77
|
|
20240627,103400,100308270,12500,12510,12510,12500,300
|
|
20240627,103300,96558210,12510,12500,12510,12500,301
|
|
20240627,103200,92795700,12500,12510,12510,12500,350
|
|
20240627,103100,88418790,12500,12510,12510,12500,130
|
|
20240627,103000,86793290,12580,12580,12580,12580,0
|
|
20240627,102900,86793290,12580,12580,12580,12580,41
|
|
20240627,102800,86277510,12590,12590,12590,12590,0
|
|
20240627,102700,86277510,12590,12590,12590,12590,0
|
|
20240627,102600,86277510,12590,12590,12590,12590,0
|
|
20240627,102500,86277510,12590,12590,12590,12590,8
|
|
20240627,102400,86176790,12500,12500,12500,12500,0
|
|
20240627,102300,86176790,12500,12500,12500,12500,0
|
|
20240627,102200,86176790,12500,12500,12500,12500,1
|
|
20240627,102100,86164290,12510,12510,12510,12510,0
|
|
20240627,102000,86164290,12510,12530,12530,12510,50
|
|
20240627,101900,85538770,12590,12590,12590,12590,0
|
|
20240627,101800,85538770,12590,12590,12590,12590,50
|
|
20240627,101700,84909270,12590,12590,12590,12590,0
|
|
20240627,101600,84909270,12590,12590,12590,12590,0
|
|
20240627,101500,84909270,12590,12540,12590,12540,160
|
|
20240627,101400,82902370,12590,12590,12590,12590,16
|
|
20240627,101300,82700930,12560,12560,12560,12560,14
|
|
20240627,101200,82525090,12560,12540,12560,12540,201
|
|
20240627,101100,80002680,12550,12550,12550,12550,0
|
|
20240627,101000,80002680,12550,12550,12550,12550,0
|
|
20240627,100900,80002680,12550,12530,12550,12530,291
|
|
20240627,100800,76356150,12500,12500,12500,12500,0
|
|
20240627,100700,76356150,12500,12500,12500,12500,300
|
|
20240627,100600,72606150,12490,12490,12490,12490,0
|
|
20240627,100500,72606150,12490,12500,12500,12490,100
|
|
20240627,100400,71357030,12500,12500,12500,12500,100
|
|
20240627,100300,70107030,12530,12530,12530,12530,1
|
|
20240627,100200,70094500,12530,12530,12530,12530,3
|
|
20240627,100100,70056910,12500,12500,12500,12500,0
|
|
20240627,100000,70056910,12500,12500,12500,12500,2
|
|
20240627,095900,70031910,12500,12500,12500,12500,80
|
|
20240627,095800,69031910,12510,12510,12510,12510,0
|
|
20240627,095700,69031910,12510,12510,12510,12510,41
|
|
20240627,095600,68519000,12500,12500,12500,12500,0
|
|
20240627,095500,68519000,12500,12500,12500,12500,0
|
|
20240627,095400,68519000,12500,12500,12500,12500,0
|
|
20240627,095300,68519000,12500,12500,12500,12500,0
|
|
20240627,095200,68519000,12500,12500,12500,12500,10
|
|
20240627,095100,68394000,12500,12500,12500,12500,0
|
|
20240627,095000,68394000,12500,12500,12500,12500,11
|
|
20240627,094900,68256500,12550,12550,12550,12550,0
|
|
20240627,094800,68256500,12550,12500,12550,12500,148
|
|
20240627,094700,66401450,12500,12500,12500,12500,0
|
|
20240627,094600,66401450,12500,12500,12500,12500,41
|
|
20240627,094500,65888950,12480,12480,12480,12480,0
|
|
20240627,094400,65888950,12480,12480,12480,12480,15
|
|
20240627,094300,65701750,12490,12490,12490,12490,300
|
|
20240627,094200,61954750,12460,12460,12460,12460,26
|
|
20240627,094100,61630790,12500,12460,12500,12460,264
|
|
20240627,094000,58332650,12460,12500,12500,12460,1162
|
|
20240627,093900,43824750,12500,12500,12500,12500,100
|
|
20240627,093800,42574750,12500,12500,12500,12500,0
|
|
20240627,093700,42574750,12500,12510,12510,12500,424
|
|
20240627,093600,37270860,12510,12510,12510,12510,53
|
|
20240627,093500,36607830,12510,12510,12510,12510,10
|
|
20240627,093400,36482730,12510,12510,12510,12510,0
|
|
20240627,093300,36482730,12510,12530,12530,12510,410
|
|
20240627,093200,31349150,12560,12560,12560,12560,9
|
|
20240627,093100,31236110,12560,12560,12560,12560,10
|
|
20240627,093000,31110510,12550,12560,12560,12550,18
|
|
20240627,092900,30884530,12520,12520,12520,12520,0
|
|
20240627,092800,30884530,12520,12520,12520,12520,0
|
|
20240627,092700,30884530,12520,12520,12520,12520,0
|
|
20240627,092600,30884530,12520,12520,12520,12520,0
|
|
20240627,092500,30884530,12520,12520,12520,12520,0
|
|
20240627,092400,30884530,12520,12520,12520,12520,4
|
|
20240627,092300,30834450,12510,12510,12510,12510,0
|
|
20240627,092200,30834450,12510,12510,12510,12510,0
|
|
20240627,092100,30834450,12510,12560,12560,12510,1298
|
|
20240627,092000,14564830,12590,12590,12590,12590,246
|
|
20240627,091900,11467690,12600,12620,12620,12600,189
|
|
20240627,091800,9085550,12660,12660,12660,12660,0
|
|
20240627,091700,9085550,12660,12660,12660,12660,10
|
|
20240627,091600,8958950,12660,12660,12660,12660,2
|
|
20240627,091500,8933630,12610,12610,12610,12610,16
|
|
20240627,091400,8731870,12610,12670,12670,12610,15
|
|
20240627,091300,8542420,12680,12680,12680,12680,5
|
|
20240627,091200,8479020,12680,12680,12680,12680,0
|
|
20240627,091100,8479020,12680,12680,12680,12680,0
|
|
20240627,091000,8479020,12680,12680,12680,12680,4
|
|
20240627,090900,8428300,12680,12680,12680,12680,85
|
|
20240627,090800,7350500,12680,12680,12680,12680,16
|
|
20240627,090700,7147620,12610,12610,12610,12610,1
|
|
20240627,090600,7135010,12590,12590,12590,12590,0
|
|
20240627,090500,7135010,12590,12590,12590,12590,0
|
|
20240627,090400,7135010,12590,12590,12590,12590,48
|
|
20240627,090300,6530690,12530,12570,12570,12530,348
|
|
20240627,090200,2165500,12560,12690,12690,12560,113
|
|
20240627,090100,744580,12690,12690,12690,12690,0
|
|
20240627,090000,744580,12690,12570,12700,12570,57
|