594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,185100,74990120,14980,14980,14980,14980,74
|
|
20240701,185000,74990120,14980,14980,14980,14980,0
|
|
20240701,184900,74990120,14980,14980,14980,14980,0
|
|
20240701,184800,74990120,14980,14980,14980,14980,0
|
|
20240701,184700,74990120,14980,14980,14980,14980,0
|
|
20240701,184600,74990120,14980,14980,14980,14980,0
|
|
20240701,184500,74990120,14980,14980,14980,14980,0
|
|
20240701,184400,74990120,14980,14980,14980,14980,0
|
|
20240701,184300,74990120,14980,14980,14980,14980,0
|
|
20240701,184200,74990120,14980,14980,14980,14980,0
|
|
20240701,184100,74990120,14980,14980,14980,14980,0
|
|
20240701,184000,74990120,14980,14980,14980,14980,0
|
|
20240701,183900,74990120,14980,14980,14980,14980,0
|
|
20240701,183800,74990120,14980,14980,14980,14980,0
|
|
20240701,183700,74990120,14980,14980,14980,14980,0
|
|
20240701,183600,74990120,14980,14980,14980,14980,0
|
|
20240701,183500,74990120,14980,14980,14980,14980,0
|
|
20240701,183400,74990120,14980,14980,14980,14980,0
|
|
20240701,183300,74990120,14980,14980,14980,14980,0
|
|
20240701,183200,74990120,14980,14980,14980,14980,0
|
|
20240701,183100,74990120,14980,14980,14980,14980,0
|
|
20240701,183000,74990120,14980,14980,14980,14980,0
|
|
20240701,182900,74990120,14980,14980,14980,14980,0
|
|
20240701,182800,74990120,14980,14980,14980,14980,0
|
|
20240701,182700,74990120,14980,14980,14980,14980,0
|
|
20240701,182600,74990120,14980,14980,14980,14980,0
|
|
20240701,182500,74990120,14980,14980,14980,14980,0
|
|
20240701,182400,74990120,14980,14980,14980,14980,0
|
|
20240701,182300,74990120,14980,14980,14980,14980,0
|
|
20240701,182200,74990120,14980,14980,14980,14980,0
|
|
20240701,182100,74990120,14980,14980,14980,14980,74
|
|
20240701,182000,74990120,14980,14980,14980,14980,0
|
|
20240701,181900,74990120,14980,14980,14980,14980,0
|
|
20240701,181800,74990120,14980,14980,14980,14980,0
|
|
20240701,181700,74990120,14980,14980,14980,14980,0
|
|
20240701,181600,74990120,14980,14980,14980,14980,0
|
|
20240701,181500,74990120,14980,14980,14980,14980,0
|
|
20240701,181400,74990120,14980,14980,14980,14980,0
|
|
20240701,181300,74990120,14980,14980,14980,14980,0
|
|
20240701,181200,74990120,14980,14980,14980,14980,0
|
|
20240701,181100,74990120,14980,14980,14980,14980,0
|
|
20240701,181000,74990120,14980,14980,14980,14980,0
|
|
20240701,180900,74990120,14980,14980,14980,14980,0
|
|
20240701,180800,74990120,14980,14980,14980,14980,0
|
|
20240701,180700,74990120,14980,14980,14980,14980,0
|
|
20240701,180600,74990120,14980,14980,14980,14980,0
|
|
20240701,180500,74990120,14980,14980,14980,14980,0
|
|
20240701,180400,74990120,14980,14980,14980,14980,0
|
|
20240701,180300,74990120,14980,14980,14980,14980,0
|
|
20240701,180200,74990120,14980,14980,14980,14980,0
|
|
20240701,180100,74990120,14980,14980,14980,14980,0
|
|
20240701,180000,74990120,14980,14980,14980,14980,0
|
|
20240701,175900,74990120,14980,14980,14980,14980,0
|
|
20240701,175800,74990120,14980,14980,14980,14980,0
|
|
20240701,175700,74990120,14980,14980,14980,14980,0
|
|
20240701,175600,74990120,14980,14980,14980,14980,0
|
|
20240701,175500,74990120,14980,14980,14980,14980,0
|
|
20240701,175400,74990120,14980,14980,14980,14980,0
|
|
20240701,175300,74990120,14980,14980,14980,14980,0
|
|
20240701,175200,74990120,14980,14980,14980,14980,0
|
|
20240701,175100,74990120,14980,14980,14980,14980,74
|
|
20240701,175000,74990120,14980,14980,14980,14980,0
|
|
20240701,174900,74990120,14980,14980,14980,14980,0
|
|
20240701,174800,74990120,14980,14980,14980,14980,0
|
|
20240701,174700,74990120,14980,14980,14980,14980,0
|
|
20240701,174600,74990120,14980,14980,14980,14980,0
|
|
20240701,174500,74990120,14980,14980,14980,14980,0
|
|
20240701,174400,74990120,14980,14980,14980,14980,0
|
|
20240701,174300,74990120,14980,14980,14980,14980,0
|
|
20240701,174200,74990120,14980,14980,14980,14980,0
|
|
20240701,174100,74990120,14980,14980,14980,14980,0
|
|
20240701,174000,74990120,14980,14980,14980,14980,0
|
|
20240701,173900,74990120,14980,14980,14980,14980,0
|
|
20240701,173800,74990120,14980,14980,14980,14980,0
|
|
20240701,173700,74990120,14980,14980,14980,14980,0
|
|
20240701,173600,74990120,14980,14980,14980,14980,0
|
|
20240701,173500,74990120,14980,14980,14980,14980,0
|
|
20240701,173400,74990120,14980,14980,14980,14980,0
|
|
20240701,173300,74990120,14980,14980,14980,14980,0
|
|
20240701,173200,74990120,14980,14980,14980,14980,0
|
|
20240701,173100,74990120,14980,14980,14980,14980,0
|
|
20240701,173000,74990120,14980,14980,14980,14980,0
|
|
20240701,172900,74990120,14980,14980,14980,14980,0
|
|
20240701,172800,74990120,14980,14980,14980,14980,0
|
|
20240701,172700,74990120,14980,14980,14980,14980,0
|
|
20240701,172600,74990120,14980,14980,14980,14980,0
|
|
20240701,172500,74990120,14980,14980,14980,14980,0
|
|
20240701,172400,74990120,14980,14980,14980,14980,0
|
|
20240701,172300,74990120,14980,14980,14980,14980,0
|
|
20240701,172200,74990120,14980,14980,14980,14980,0
|
|
20240701,172100,74990120,14980,14980,14980,14980,74
|
|
20240701,172000,74990120,14980,14980,14980,14980,0
|
|
20240701,171900,74990120,14980,14980,14980,14980,0
|
|
20240701,171800,74990120,14980,14980,14980,14980,0
|
|
20240701,171700,74990120,14980,14980,14980,14980,0
|
|
20240701,171600,74990120,14980,14980,14980,14980,0
|
|
20240701,171500,74990120,14980,14980,14980,14980,0
|
|
20240701,171400,74990120,14980,14980,14980,14980,0
|
|
20240701,171300,74990120,14980,14980,14980,14980,0
|
|
20240701,171200,74990120,14980,14980,14980,14980,0
|
|
20240701,171100,74990120,14980,14980,14980,14980,0
|
|
20240701,171000,74990120,14980,14980,14980,14980,0
|
|
20240701,170900,74990120,14980,14980,14980,14980,0
|
|
20240701,170800,74990120,14980,14980,14980,14980,0
|
|
20240701,170700,74990120,14980,14980,14980,14980,0
|
|
20240701,170600,74990120,14980,14980,14980,14980,0
|
|
20240701,170500,74990120,14980,14980,14980,14980,0
|
|
20240701,170400,74990120,14980,14980,14980,14980,0
|
|
20240701,170300,74990120,14980,14980,14980,14980,0
|
|
20240701,170200,74990120,14980,14980,14980,14980,0
|
|
20240701,170100,74990120,14980,14980,14980,14980,0
|
|
20240701,170000,74990120,14980,14980,14980,14980,0
|
|
20240701,165900,74990120,14980,14980,14980,14980,0
|
|
20240701,165800,74990120,14980,14980,14980,14980,0
|
|
20240701,165700,74990120,14980,14980,14980,14980,0
|
|
20240701,165600,74990120,14980,14980,14980,14980,0
|
|
20240701,165500,74990120,14980,14980,14980,14980,0
|
|
20240701,165400,74990120,14980,14980,14980,14980,0
|
|
20240701,165300,74990120,14980,14980,14980,14980,0
|
|
20240701,165200,74990120,14980,14980,14980,14980,0
|
|
20240701,165100,74990120,14980,14980,14980,14980,74
|
|
20240701,165000,74990120,14980,14980,14980,14980,0
|
|
20240701,164900,74990120,14980,14980,14980,14980,0
|
|
20240701,164800,74990120,14980,14980,14980,14980,0
|
|
20240701,164700,74990120,14980,14980,14980,14980,0
|
|
20240701,164600,74990120,14980,14980,14980,14980,0
|
|
20240701,164500,74990120,14980,14980,14980,14980,0
|
|
20240701,164400,74990120,14980,14980,14980,14980,0
|
|
20240701,164300,74990120,14980,14980,14980,14980,0
|
|
20240701,164200,74990120,14980,14980,14980,14980,0
|
|
20240701,164100,74990120,14980,14980,14980,14980,0
|
|
20240701,164000,74990120,14980,14980,14980,14980,0
|
|
20240701,163900,74990120,14980,14980,14980,14980,0
|
|
20240701,163800,74990120,14980,14980,14980,14980,0
|
|
20240701,163700,74990120,14980,14980,14980,14980,0
|
|
20240701,163600,74990120,14980,14980,14980,14980,0
|
|
20240701,163500,74990120,14980,14980,14980,14980,0
|
|
20240701,163400,74990120,14980,14980,14980,14980,0
|
|
20240701,163300,74990120,14980,14980,14980,14980,0
|
|
20240701,163200,74990120,14980,14980,14980,14980,0
|
|
20240701,163100,74990120,14980,14980,14980,14980,0
|
|
20240701,163000,74990120,14980,14980,14980,14980,0
|
|
20240701,162900,74990120,14980,14980,14980,14980,0
|
|
20240701,162800,74990120,14980,14980,14980,14980,0
|
|
20240701,162700,74990120,14980,14980,14980,14980,0
|
|
20240701,162600,74990120,14980,14980,14980,14980,0
|
|
20240701,162500,74990120,14980,14980,14980,14980,0
|
|
20240701,162400,74990120,14980,14980,14980,14980,0
|
|
20240701,162300,74990120,14980,14980,14980,14980,0
|
|
20240701,162200,74990120,14980,14980,14980,14980,0
|
|
20240701,162100,74990120,14980,14980,14980,14980,74
|
|
20240701,162000,74990120,14980,14980,14980,14980,0
|
|
20240701,161900,74990120,14980,14980,14980,14980,0
|
|
20240701,161800,74990120,14980,14980,14980,14980,0
|
|
20240701,161700,74990120,14980,14980,14980,14980,0
|
|
20240701,161600,74990120,14980,14980,14980,14980,0
|
|
20240701,161500,74990120,14980,14980,14980,14980,0
|
|
20240701,161400,74990120,14980,14980,14980,14980,0
|
|
20240701,161300,74990120,14980,14980,14980,14980,0
|
|
20240701,161200,74990120,14980,14980,14980,14980,0
|
|
20240701,161100,74990120,14980,14980,14980,14980,0
|
|
20240701,161000,74990120,14980,14980,14980,14980,0
|
|
20240701,160900,74990120,14980,14980,14980,14980,0
|
|
20240701,160800,74990120,14980,14980,14980,14980,0
|
|
20240701,160700,74990120,14980,14980,14980,14980,0
|
|
20240701,160600,74990120,14980,14980,14980,14980,0
|
|
20240701,160500,74990120,14980,14980,14980,14980,0
|
|
20240701,160400,74990120,14980,14980,14980,14980,0
|
|
20240701,160300,74990120,14980,14980,14980,14980,0
|
|
20240701,160200,74990120,14980,14980,14980,14980,0
|
|
20240701,160100,74990120,14980,14980,14980,14980,0
|
|
20240701,160000,74990120,14980,14980,14980,14980,0
|
|
20240701,155900,74990120,14980,14980,14980,14980,0
|
|
20240701,155800,74990120,14980,14980,14980,14980,0
|
|
20240701,155700,74990120,14980,14980,14980,14980,0
|
|
20240701,155600,74990120,14980,14980,14980,14980,0
|
|
20240701,155500,74990120,14980,14980,14980,14980,0
|
|
20240701,155400,74990120,14980,14980,14980,14980,0
|
|
20240701,155300,74990120,14980,14980,14980,14980,0
|
|
20240701,155200,74990120,14980,14980,14980,14980,0
|
|
20240701,155100,74990120,14980,14980,14980,14980,74
|
|
20240701,155000,74990120,14980,14980,14980,14980,0
|
|
20240701,154900,74990120,14980,14980,14980,14980,0
|
|
20240701,154800,74990120,14980,14980,14980,14980,0
|
|
20240701,154700,74990120,14980,14980,14980,14980,0
|
|
20240701,154600,74990120,14980,14980,14980,14980,0
|
|
20240701,154500,74990120,14980,14980,14980,14980,0
|
|
20240701,154400,74990120,14980,14980,14980,14980,0
|
|
20240701,154300,74990120,14980,14980,14980,14980,0
|
|
20240701,154200,74990120,14980,14980,14980,14980,0
|
|
20240701,154100,74990120,14980,14980,14980,14980,0
|
|
20240701,154000,74990120,14980,14980,14980,14980,0
|
|
20240701,153900,74990120,14980,14980,14980,14980,0
|
|
20240701,153800,74990120,14980,14980,14980,14980,0
|
|
20240701,153700,74990120,14980,14980,14980,14980,0
|
|
20240701,153600,74990120,14980,14980,14980,14980,0
|
|
20240701,153500,74990120,14980,14980,14980,14980,0
|
|
20240701,153400,74990120,14980,14980,14980,14980,0
|
|
20240701,153300,74990120,14980,14980,14980,14980,0
|
|
20240701,153200,74990120,14980,14980,14980,14980,0
|
|
20240701,153100,74990120,14980,14980,14980,14980,0
|
|
20240701,153000,74990120,14980,14980,14980,14980,74
|
|
20240701,152900,73881600,15050,15050,15050,15050,0
|
|
20240701,152800,73881600,15050,15050,15050,15050,0
|
|
20240701,152700,73881600,15050,15050,15050,15050,0
|
|
20240701,152600,73881600,15050,15050,15050,15050,0
|
|
20240701,152500,73881600,15050,15050,15050,15050,0
|
|
20240701,152400,73881600,15050,15050,15050,15050,0
|
|
20240701,152300,73881600,15050,15050,15050,15050,0
|
|
20240701,152200,73881600,15050,15050,15050,15050,0
|
|
20240701,152100,73881600,15050,15050,15050,15050,0
|
|
20240701,152000,73881600,15050,15050,15050,15050,0
|
|
20240701,151900,73881600,15050,15050,15050,15050,7
|
|
20240701,151800,73776250,15040,15030,15040,15000,33
|
|
20240701,151700,73280060,14990,14990,14990,14990,1
|
|
20240701,151600,73265070,14950,14950,14950,14950,10
|
|
20240701,151500,73115570,14950,14950,14950,14950,57
|
|
20240701,151400,72263420,14950,14950,14950,14950,0
|
|
20240701,151300,72263420,14950,14950,14950,14950,0
|
|
20240701,151200,72263420,14950,14950,14950,14950,0
|
|
20240701,151100,72263420,14950,14960,14960,14950,33
|
|
20240701,151000,71769780,14960,14960,14960,14960,1
|
|
20240701,150900,71754820,15000,15000,15000,15000,0
|
|
20240701,150800,71754820,15000,15000,15000,15000,35
|
|
20240701,150700,71229820,15000,15000,15000,15000,0
|
|
20240701,150600,71229820,15000,15000,15000,15000,0
|
|
20240701,150500,71229820,15000,15000,15000,15000,0
|
|
20240701,150400,71229820,15000,15000,15000,15000,0
|
|
20240701,150300,71229820,15000,15000,15000,15000,0
|
|
20240701,150200,71229820,15000,15000,15000,15000,0
|
|
20240701,150100,71229820,15000,15000,15000,15000,0
|
|
20240701,150000,71229820,15000,15000,15000,15000,0
|
|
20240701,145900,71229820,15000,15000,15000,15000,4
|
|
20240701,145800,71169820,15000,15000,15000,15000,6
|
|
20240701,145700,71079820,14960,14960,14960,14960,2
|
|
20240701,145600,71049900,14950,14950,14950,14950,0
|
|
20240701,145500,71049900,14950,14950,14950,14950,51
|
|
20240701,145400,70287450,14950,14950,14950,14950,0
|
|
20240701,145300,70287450,14950,14950,14950,14950,0
|
|
20240701,145200,70287450,14950,14950,14950,14950,0
|
|
20240701,145100,70287450,14950,14950,14950,14950,0
|
|
20240701,145000,70287450,14950,14950,14950,14950,0
|
|
20240701,144900,70287450,14950,14950,14950,14950,0
|
|
20240701,144800,70287450,14950,14960,14960,14950,121
|
|
20240701,144700,68478400,14950,14950,14950,14950,0
|
|
20240701,144600,68478400,14950,14950,14950,14950,0
|
|
20240701,144500,68478400,14950,14950,14950,14950,0
|
|
20240701,144400,68478400,14950,14950,14950,14950,0
|
|
20240701,144300,68478400,14950,14950,14950,14950,0
|
|
20240701,144200,68478400,14950,14950,14950,14950,6
|
|
20240701,144100,68388700,14940,14940,14940,14940,0
|
|
20240701,144000,68388700,14940,14940,14940,14940,0
|
|
20240701,143900,68388700,14940,14940,14940,14940,0
|
|
20240701,143800,68388700,14940,14940,14940,14940,0
|
|
20240701,143700,68388700,14940,14940,14940,14940,0
|
|
20240701,143600,68388700,14940,14940,14940,14940,0
|
|
20240701,143500,68388700,14940,14940,14940,14940,0
|
|
20240701,143400,68388700,14940,14940,14940,14940,0
|
|
20240701,143300,68388700,14940,14940,14940,14940,0
|
|
20240701,143200,68388700,14940,14940,14940,14940,0
|
|
20240701,143100,68388700,14940,14940,14940,14940,0
|
|
20240701,143000,68388700,14940,14940,14940,14940,0
|
|
20240701,142900,68388700,14940,14960,14960,14940,1002
|
|
20240701,142800,53407860,14960,14970,14970,14960,100
|
|
20240701,142700,51911780,14960,14960,14960,14960,0
|
|
20240701,142600,51911780,14960,14960,14960,14960,0
|
|
20240701,142500,51911780,14960,14960,14960,14960,0
|
|
20240701,142400,51911780,14960,14960,14960,14960,0
|
|
20240701,142300,51911780,14960,14960,14960,14960,0
|
|
20240701,142200,51911780,14960,14960,14960,14960,14
|
|
20240701,142100,51702340,14960,14960,14960,14960,0
|
|
20240701,142000,51702340,14960,14960,14960,14960,0
|
|
20240701,141900,51702340,14960,15010,15010,14960,49
|
|
20240701,141800,50969040,15040,15040,15040,15040,0
|
|
20240701,141700,50969040,15040,15040,15040,15040,0
|
|
20240701,141600,50969040,15040,15040,15040,15040,0
|
|
20240701,141500,50969040,15040,15040,15040,15040,0
|
|
20240701,141400,50969040,15040,15040,15040,15040,0
|
|
20240701,141300,50969040,15040,15040,15040,15040,0
|
|
20240701,141200,50969040,15040,15040,15040,15040,0
|
|
20240701,141100,50969040,15040,15040,15040,15040,0
|
|
20240701,141000,50969040,15040,15040,15040,15040,0
|
|
20240701,140900,50969040,15040,15040,15040,15040,0
|
|
20240701,140800,50969040,15040,15040,15040,15040,25
|
|
20240701,140700,50593040,15020,15020,15020,15020,0
|
|
20240701,140600,50593040,15020,15020,15020,15020,0
|
|
20240701,140500,50593040,15020,15020,15020,15020,0
|
|
20240701,140400,50593040,15020,15020,15020,15020,0
|
|
20240701,140300,50593040,15020,15020,15020,15020,0
|
|
20240701,140200,50593040,15020,15020,15020,15020,0
|
|
20240701,140100,50593040,15020,15020,15020,15020,0
|
|
20240701,140000,50593040,15020,15000,15040,15000,10
|
|
20240701,135900,50442790,14950,14950,14950,14950,0
|
|
20240701,135800,50442790,14950,14950,14950,14950,0
|
|
20240701,135700,50442790,14950,14950,14950,14950,0
|
|
20240701,135600,50442790,14950,14950,14950,14950,0
|
|
20240701,135500,50442790,14950,14950,14950,14950,0
|
|
20240701,135400,50442790,14950,14950,14950,14950,0
|
|
20240701,135300,50442790,14950,14950,14950,14950,0
|
|
20240701,135200,50442790,14950,14950,14950,14950,0
|
|
20240701,135100,50442790,14950,14950,14950,14950,0
|
|
20240701,135000,50442790,14950,14970,14970,14950,471
|
|
20240701,134900,43396470,14970,14970,14970,14970,0
|
|
20240701,134800,43396470,14970,14970,14970,14970,0
|
|
20240701,134700,43396470,14970,14970,14970,14970,0
|
|
20240701,134600,43396470,14970,14970,14970,14970,0
|
|
20240701,134500,43396470,14970,14970,14970,14970,7
|
|
20240701,134400,43291680,14960,14960,14960,14960,0
|
|
20240701,134300,43291680,14960,14960,14960,14960,0
|
|
20240701,134200,43291680,14960,14990,14990,14960,59
|
|
20240701,134100,42408490,15050,15050,15050,15050,0
|
|
20240701,134000,42408490,15050,15050,15050,15050,0
|
|
20240701,133900,42408490,15050,15050,15050,15050,0
|
|
20240701,133800,42408490,15050,15050,15050,15050,0
|
|
20240701,133700,42408490,15050,15050,15050,15050,0
|
|
20240701,133600,42408490,15050,15050,15050,15050,0
|
|
20240701,133500,42408490,15050,15050,15050,15050,0
|
|
20240701,133400,42408490,15050,15040,15050,15040,5
|
|
20240701,133300,42333250,14990,14990,14990,14990,0
|
|
20240701,133200,42333250,14990,14990,14990,14990,0
|
|
20240701,133100,42333250,14990,14990,14990,14990,0
|
|
20240701,133000,42333250,14990,14990,14990,14990,0
|
|
20240701,132900,42333250,14990,14990,14990,14990,0
|
|
20240701,132800,42333250,14990,14990,14990,14990,0
|
|
20240701,132700,42333250,14990,14990,14990,14990,0
|
|
20240701,132600,42333250,14990,14990,14990,14990,0
|
|
20240701,132500,42333250,14990,14990,14990,14990,0
|
|
20240701,132400,42333250,14990,14990,14990,14990,0
|
|
20240701,132300,42333250,14990,14990,14990,14990,0
|
|
20240701,132200,42333250,14990,14990,14990,14990,0
|
|
20240701,132100,42333250,14990,14990,14990,14990,0
|
|
20240701,132000,42333250,14990,14990,14990,14990,0
|
|
20240701,131900,42333250,14990,14990,14990,14990,1
|
|
20240701,131800,42318260,14970,14970,14970,14970,0
|
|
20240701,131700,42318260,14970,14970,14970,14970,0
|
|
20240701,131600,42318260,14970,14970,14970,14970,0
|
|
20240701,131500,42318260,14970,14970,14970,14970,0
|
|
20240701,131400,42318260,14970,14970,14970,14970,0
|
|
20240701,131300,42318260,14970,14970,14970,14970,0
|
|
20240701,131200,42318260,14970,14970,14970,14970,18
|
|
20240701,131100,42048800,14970,14970,14970,14970,0
|
|
20240701,131000,42048800,14970,14970,14970,14970,0
|
|
20240701,130900,42048800,14970,14970,14970,14970,0
|
|
20240701,130800,42048800,14970,14970,14970,14970,200
|
|
20240701,130700,39054800,15050,15050,15050,15050,0
|
|
20240701,130600,39054800,15050,15050,15050,15050,0
|
|
20240701,130500,39054800,15050,15050,15050,15050,0
|
|
20240701,130400,39054800,15050,15050,15050,15050,0
|
|
20240701,130300,39054800,15050,14980,15050,14970,187
|
|
20240701,130200,36254470,14990,14990,14990,14990,0
|
|
20240701,130100,36254470,14990,15000,15000,14990,114
|
|
20240701,130000,34545570,15050,15050,15050,15050,0
|
|
20240701,125900,34545570,15050,15050,15050,15050,0
|
|
20240701,125800,34545570,15050,15050,15050,15050,0
|
|
20240701,125700,34545570,15050,15050,15050,15050,0
|
|
20240701,125600,34545570,15050,15050,15050,15050,500
|
|
20240701,125500,27020570,14990,14990,14990,14990,0
|
|
20240701,125400,27020570,14990,14990,14990,14990,0
|
|
20240701,125300,27020570,14990,14990,14990,14990,0
|
|
20240701,125200,27020570,14990,14990,14990,14990,0
|
|
20240701,125100,27020570,14990,14990,14990,14990,0
|
|
20240701,125000,27020570,14990,14990,14990,14990,0
|
|
20240701,124900,27020570,14990,14990,14990,14990,0
|
|
20240701,124800,27020570,14990,14990,14990,14990,0
|
|
20240701,124700,27020570,14990,14990,14990,14990,0
|
|
20240701,124600,27020570,14990,14990,14990,14990,0
|
|
20240701,124500,27020570,14990,14990,14990,14990,0
|
|
20240701,124400,27020570,14990,14990,14990,14990,0
|
|
20240701,124300,27020570,14990,14990,14990,14990,0
|
|
20240701,124200,27020570,14990,14990,14990,14990,0
|
|
20240701,124100,27020570,14990,14990,14990,14990,0
|
|
20240701,124000,27020570,14990,14990,14990,14990,0
|
|
20240701,123900,27020570,14990,14990,14990,14990,0
|
|
20240701,123800,27020570,14990,14990,14990,14990,0
|
|
20240701,123700,27020570,14990,14990,14990,14990,0
|
|
20240701,123600,27020570,14990,14990,14990,14990,0
|
|
20240701,123500,27020570,14990,14990,14990,14990,0
|
|
20240701,123400,27020570,14990,14990,14990,14990,0
|
|
20240701,123300,27020570,14990,14990,14990,14990,0
|
|
20240701,123200,27020570,14990,14990,14990,14990,0
|
|
20240701,123100,27020570,14990,14990,14990,14990,0
|
|
20240701,123000,27020570,14990,14990,14990,14990,0
|
|
20240701,122900,27020570,14990,14990,14990,14990,0
|
|
20240701,122800,27020570,14990,14990,14990,14990,0
|
|
20240701,122700,27020570,14990,14990,14990,14990,0
|
|
20240701,122600,27020570,14990,15000,15000,14990,5
|
|
20240701,122500,26945590,15050,15050,15050,15050,0
|
|
20240701,122400,26945590,15050,15050,15050,15050,0
|
|
20240701,122300,26945590,15050,15050,15050,15050,0
|
|
20240701,122200,26945590,15050,15050,15050,15050,0
|
|
20240701,122100,26945590,15050,15050,15050,15050,0
|
|
20240701,122000,26945590,15050,15050,15050,15050,0
|
|
20240701,121900,26945590,15050,15050,15050,15050,0
|
|
20240701,121800,26945590,15050,15050,15050,15050,0
|
|
20240701,121700,26945590,15050,15050,15050,15050,0
|
|
20240701,121600,26945590,15050,15050,15050,15050,0
|
|
20240701,121500,26945590,15050,15050,15050,15050,0
|
|
20240701,121400,26945590,15050,15050,15050,15050,0
|
|
20240701,121300,26945590,15050,15050,15050,15050,0
|
|
20240701,121200,26945590,15050,15050,15050,15050,0
|
|
20240701,121100,26945590,15050,15050,15050,15050,0
|
|
20240701,121000,26945590,15050,15050,15050,15050,0
|
|
20240701,120900,26945590,15050,15050,15050,15050,0
|
|
20240701,120800,26945590,15050,15050,15050,15050,5
|
|
20240701,120700,26870340,14990,14990,14990,14990,0
|
|
20240701,120600,26870340,14990,14990,14990,14990,0
|
|
20240701,120500,26870340,14990,14990,14990,14990,0
|
|
20240701,120400,26870340,14990,14990,14990,14990,1
|
|
20240701,120300,26855350,15050,15050,15050,15050,0
|
|
20240701,120200,26855350,15050,15050,15050,15050,0
|
|
20240701,120100,26855350,15050,15050,15050,15050,0
|
|
20240701,120000,26855350,15050,15050,15050,15050,0
|
|
20240701,115900,26855350,15050,15050,15050,15050,0
|
|
20240701,115800,26855350,15050,15050,15050,15050,0
|
|
20240701,115700,26855350,15050,15050,15050,15050,0
|
|
20240701,115600,26855350,15050,15050,15050,15050,0
|
|
20240701,115500,26855350,15050,15050,15050,15050,0
|
|
20240701,115400,26855350,15050,15050,15050,15050,0
|
|
20240701,115300,26855350,15050,15050,15050,15050,0
|
|
20240701,115200,26855350,15050,15050,15050,15050,0
|
|
20240701,115100,26855350,15050,15050,15050,15050,0
|
|
20240701,115000,26855350,15050,15050,15050,15050,0
|
|
20240701,114900,26855350,15050,15050,15050,15050,0
|
|
20240701,114800,26855350,15050,15050,15050,15050,0
|
|
20240701,114700,26855350,15050,15050,15050,15050,0
|
|
20240701,114600,26855350,15050,15050,15050,15050,0
|
|
20240701,114500,26855350,15050,15050,15050,15050,0
|
|
20240701,114400,26855350,15050,15050,15050,15050,0
|
|
20240701,114300,26855350,15050,15050,15050,15050,0
|
|
20240701,114200,26855350,15050,15050,15050,15050,0
|
|
20240701,114100,26855350,15050,15050,15050,15050,0
|
|
20240701,114000,26855350,15050,15050,15050,15050,0
|
|
20240701,113900,26855350,15050,15050,15050,15050,0
|
|
20240701,113800,26855350,15050,15050,15050,15050,0
|
|
20240701,113700,26855350,15050,15050,15050,15050,0
|
|
20240701,113600,26855350,15050,15050,15050,15050,0
|
|
20240701,113500,26855350,15050,15050,15050,15050,0
|
|
20240701,113400,26855350,15050,15050,15050,15050,0
|
|
20240701,113300,26855350,15050,15050,15050,15050,0
|
|
20240701,113200,26855350,15050,15050,15050,15050,0
|
|
20240701,113100,26855350,15050,15050,15050,15050,3
|
|
20240701,113000,26810200,14990,14990,14990,14990,0
|
|
20240701,112900,26810200,14990,14990,14990,14990,0
|
|
20240701,112800,26810200,14990,14990,14990,14990,0
|
|
20240701,112700,26810200,14990,15020,15020,14990,124
|
|
20240701,112600,24950320,15020,15020,15020,15020,0
|
|
20240701,112500,24950320,15020,15020,15020,15020,0
|
|
20240701,112400,24950320,15020,15020,15020,15020,0
|
|
20240701,112300,24950320,15020,15020,15020,15020,0
|
|
20240701,112200,24950320,15020,15020,15020,15020,0
|
|
20240701,112100,24950320,15020,15020,15020,15020,0
|
|
20240701,112000,24950320,15020,15020,15020,15020,0
|
|
20240701,111900,24950320,15020,15030,15030,15020,2
|
|
20240701,111800,24920270,15050,15050,15050,15050,0
|
|
20240701,111700,24920270,15050,15050,15050,15050,0
|
|
20240701,111600,24920270,15050,15050,15050,15050,0
|
|
20240701,111500,24920270,15050,15050,15050,15050,129
|
|
20240701,111400,22978820,15050,15050,15050,15050,0
|
|
20240701,111300,22978820,15050,15050,15050,15050,0
|
|
20240701,111200,22978820,15050,15050,15050,15050,0
|
|
20240701,111100,22978820,15050,15050,15050,15050,4
|
|
20240701,111000,22918620,15050,15050,15050,15050,0
|
|
20240701,110900,22918620,15050,15050,15050,15050,0
|
|
20240701,110800,22918620,15050,15050,15050,15050,0
|
|
20240701,110700,22918620,15050,15050,15050,15050,0
|
|
20240701,110600,22918620,15050,15050,15050,15050,0
|
|
20240701,110500,22918620,15050,15050,15050,15050,0
|
|
20240701,110400,22918620,15050,15050,15050,15050,0
|
|
20240701,110300,22918620,15050,15050,15050,15050,0
|
|
20240701,110200,22918620,15050,15050,15050,15050,0
|
|
20240701,110100,22918620,15050,15050,15050,15050,0
|
|
20240701,110000,22918620,15050,15050,15050,15050,0
|
|
20240701,105900,22918620,15050,15050,15050,15050,0
|
|
20240701,105800,22918620,15050,15050,15050,15050,1
|
|
20240701,105700,22903570,15050,15040,15050,15040,5
|
|
20240701,105600,22828340,15020,15020,15020,15020,3
|
|
20240701,105500,22783280,15020,15020,15020,15020,0
|
|
20240701,105400,22783280,15020,15020,15020,15020,0
|
|
20240701,105300,22783280,15020,15020,15020,15020,0
|
|
20240701,105200,22783280,15020,15020,15020,15020,0
|
|
20240701,105100,22783280,15020,15020,15020,15020,0
|
|
20240701,105000,22783280,15020,15020,15020,15020,0
|
|
20240701,104900,22783280,15020,15020,15020,15020,22
|
|
20240701,104800,22452840,15020,15020,15020,15020,0
|
|
20240701,104700,22452840,15020,15020,15020,15020,0
|
|
20240701,104600,22452840,15020,15020,15020,15020,0
|
|
20240701,104500,22452840,15020,15020,15020,15020,0
|
|
20240701,104400,22452840,15020,15020,15020,15020,0
|
|
20240701,104300,22452840,15020,15020,15020,15020,0
|
|
20240701,104200,22452840,15020,15020,15020,15020,0
|
|
20240701,104100,22452840,15020,15020,15020,15020,0
|
|
20240701,104000,22452840,15020,15020,15020,15020,0
|
|
20240701,103900,22452840,15020,15020,15020,15020,5
|
|
20240701,103800,22377740,15020,15020,15020,15020,0
|
|
20240701,103700,22377740,15020,15020,15020,15020,0
|
|
20240701,103600,22377740,15020,15020,15020,15020,0
|
|
20240701,103500,22377740,15020,15020,15020,15020,0
|
|
20240701,103400,22377740,15020,15020,15020,15020,0
|
|
20240701,103300,22377740,15020,15020,15020,15020,0
|
|
20240701,103200,22377740,15020,15020,15020,15020,0
|
|
20240701,103100,22377740,15020,15020,15020,15020,0
|
|
20240701,103000,22377740,15020,15020,15020,15020,0
|
|
20240701,102900,22377740,15020,15020,15020,15020,0
|
|
20240701,102800,22377740,15020,15020,15020,15020,0
|
|
20240701,102700,22377740,15020,15020,15020,15020,0
|
|
20240701,102600,22377740,15020,15020,15020,15020,0
|
|
20240701,102500,22377740,15020,15020,15020,15020,3
|
|
20240701,102400,22332680,14950,14950,14950,14950,0
|
|
20240701,102300,22332680,14950,14960,14960,14950,90
|
|
20240701,102200,20986520,14950,14950,14950,14950,0
|
|
20240701,102100,20986520,14950,14950,14950,14950,0
|
|
20240701,102000,20986520,14950,14960,14960,14950,100
|
|
20240701,101900,19491440,14950,14950,14950,14950,0
|
|
20240701,101800,19491440,14950,14950,14950,14950,0
|
|
20240701,101700,19491440,14950,14950,14950,14950,0
|
|
20240701,101600,19491440,14950,14950,14950,14950,0
|
|
20240701,101500,19491440,14950,14950,14950,14950,0
|
|
20240701,101400,19491440,14950,14950,14950,14950,3
|
|
20240701,101300,19446590,14990,14990,14990,14950,597
|
|
20240701,101200,10512480,14990,15000,15000,14990,255
|
|
20240701,101100,6689430,15050,15050,15050,15050,0
|
|
20240701,101000,6689430,15050,15050,15050,15050,0
|
|
20240701,100900,6689430,15050,15050,15050,15050,1
|
|
20240701,100800,6674380,15050,15050,15050,15050,1
|
|
20240701,100700,6659330,15050,15050,15050,15050,0
|
|
20240701,100600,6659330,15050,15050,15050,15050,0
|
|
20240701,100500,6659330,15050,15050,15050,15050,0
|
|
20240701,100400,6659330,15050,15050,15050,15050,0
|
|
20240701,100300,6659330,15050,15050,15050,15050,0
|
|
20240701,100200,6659330,15050,15050,15050,15050,0
|
|
20240701,100100,6659330,15050,15050,15050,15050,0
|
|
20240701,100000,6659330,15050,15050,15050,15050,1
|
|
20240701,095900,6644280,15060,15060,15060,15060,0
|
|
20240701,095800,6644280,15060,15060,15060,15060,0
|
|
20240701,095700,6644280,15060,15060,15060,15060,0
|
|
20240701,095600,6644280,15060,15060,15060,15060,0
|
|
20240701,095500,6644280,15060,15060,15060,15060,0
|
|
20240701,095400,6644280,15060,15060,15060,15060,1
|
|
20240701,095300,6629220,15070,15070,15070,15070,1
|
|
20240701,095200,6614150,15070,15070,15070,15070,1
|
|
20240701,095100,6599080,15070,15070,15070,15070,1
|
|
20240701,095000,6584010,15060,15060,15060,15060,0
|
|
20240701,094900,6584010,15060,15070,15070,15060,29
|
|
20240701,094800,6147170,15080,15080,15080,15080,1
|
|
20240701,094700,6132090,15080,15080,15080,15080,0
|
|
20240701,094600,6132090,15080,15080,15080,15080,0
|
|
20240701,094500,6132090,15080,15080,15080,15080,0
|
|
20240701,094400,6132090,15080,15080,15080,15080,6
|
|
20240701,094300,6041610,14990,14990,14990,14990,0
|
|
20240701,094200,6041610,14990,14990,14990,14990,0
|
|
20240701,094100,6041610,14990,14990,14990,14990,0
|
|
20240701,094000,6041610,14990,14990,14990,14990,12
|
|
20240701,093900,5861730,14990,15000,15000,14990,5
|
|
20240701,093800,5786750,15090,15090,15090,15090,0
|
|
20240701,093700,5786750,15090,15090,15090,15090,0
|
|
20240701,093600,5786750,15090,15090,15090,15090,0
|
|
20240701,093500,5786750,15090,15090,15090,15090,0
|
|
20240701,093400,5786750,15090,15090,15090,15090,0
|
|
20240701,093300,5786750,15090,15090,15090,15090,0
|
|
20240701,093200,5786750,15090,15090,15090,15090,0
|
|
20240701,093100,5786750,15090,15090,15090,15090,0
|
|
20240701,093000,5786750,15090,15090,15090,15090,0
|
|
20240701,092900,5786750,15090,15090,15090,15090,0
|
|
20240701,092800,5786750,15090,15090,15090,15090,0
|
|
20240701,092700,5786750,15090,15090,15090,15090,0
|
|
20240701,092600,5786750,15090,15090,15090,15090,0
|
|
20240701,092500,5786750,15090,15090,15090,15090,0
|
|
20240701,092400,5786750,15090,15090,15090,15090,0
|
|
20240701,092300,5786750,15090,15090,15090,15090,0
|
|
20240701,092200,5786750,15090,15090,15090,15090,0
|
|
20240701,092100,5786750,15090,15090,15090,15090,0
|
|
20240701,092000,5786750,15090,15080,15090,15080,57
|
|
20240701,091900,4926650,15090,15010,15090,14990,134
|
|
20240701,091800,2916690,15100,15100,15100,15100,0
|
|
20240701,091700,2916690,15100,15100,15100,15100,0
|
|
20240701,091600,2916690,15100,15100,15100,15100,3
|
|
20240701,091500,2871390,15100,15100,15100,15100,0
|
|
20240701,091400,2871390,15100,15100,15100,15100,0
|
|
20240701,091300,2871390,15100,15100,15100,15100,10
|
|
20240701,091200,2720390,15100,15100,15100,15100,0
|
|
20240701,091100,2720390,15100,15100,15100,15100,0
|
|
20240701,091000,2720390,15100,15100,15100,15100,53
|
|
20240701,090900,1920090,15000,15000,15000,15000,0
|
|
20240701,090800,1920090,15000,15000,15000,15000,3
|
|
20240701,090700,1875090,15000,15010,15010,15000,2
|
|
20240701,090600,1845080,15000,15000,15000,15000,0
|
|
20240701,090500,1845080,15000,15000,15000,15000,0
|
|
20240701,090400,1845080,15000,15000,15000,15000,0
|
|
20240701,090300,1845080,15000,15000,15000,15000,15
|
|
20240701,090200,1620080,15000,15000,15000,15000,100
|
|
20240701,090100,120080,15010,15010,15010,15010,0
|
|
20240701,090000,120080,15010,15010,15010,15010,8
|