594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,185100,101318550,14960,14960,14960,14960,462
|
|
20240702,185000,101318550,14960,14960,14960,14960,0
|
|
20240702,184900,101318550,14960,14960,14960,14960,0
|
|
20240702,184800,101318550,14960,14960,14960,14960,0
|
|
20240702,184700,101318550,14960,14960,14960,14960,0
|
|
20240702,184600,101318550,14960,14960,14960,14960,0
|
|
20240702,184500,101318550,14960,14960,14960,14960,0
|
|
20240702,184400,101318550,14960,14960,14960,14960,0
|
|
20240702,184300,101318550,14960,14960,14960,14960,0
|
|
20240702,184200,101318550,14960,14960,14960,14960,0
|
|
20240702,184100,101318550,14960,14960,14960,14960,0
|
|
20240702,184000,101318550,14960,14960,14960,14960,0
|
|
20240702,183900,101318550,14960,14960,14960,14960,0
|
|
20240702,183800,101318550,14960,14960,14960,14960,0
|
|
20240702,183700,101318550,14960,14960,14960,14960,0
|
|
20240702,183600,101318550,14960,14960,14960,14960,0
|
|
20240702,183500,101318550,14960,14960,14960,14960,0
|
|
20240702,183400,101318550,14960,14960,14960,14960,0
|
|
20240702,183300,101318550,14960,14960,14960,14960,0
|
|
20240702,183200,101318550,14960,14960,14960,14960,0
|
|
20240702,183100,101318550,14960,14960,14960,14960,0
|
|
20240702,183000,101318550,14960,14960,14960,14960,0
|
|
20240702,182900,101318550,14960,14960,14960,14960,0
|
|
20240702,182800,101318550,14960,14960,14960,14960,0
|
|
20240702,182700,101318550,14960,14960,14960,14960,0
|
|
20240702,182600,101318550,14960,14960,14960,14960,0
|
|
20240702,182500,101318550,14960,14960,14960,14960,0
|
|
20240702,182400,101318550,14960,14960,14960,14960,0
|
|
20240702,182300,101318550,14960,14960,14960,14960,0
|
|
20240702,182200,101318550,14960,14960,14960,14960,0
|
|
20240702,182100,101318550,14960,14960,14960,14960,462
|
|
20240702,182000,101318550,14960,14960,14960,14960,0
|
|
20240702,181900,101318550,14960,14960,14960,14960,0
|
|
20240702,181800,101318550,14960,14960,14960,14960,0
|
|
20240702,181700,101318550,14960,14960,14960,14960,0
|
|
20240702,181600,101318550,14960,14960,14960,14960,0
|
|
20240702,181500,101318550,14960,14960,14960,14960,0
|
|
20240702,181400,101318550,14960,14960,14960,14960,0
|
|
20240702,181300,101318550,14960,14960,14960,14960,0
|
|
20240702,181200,101318550,14960,14960,14960,14960,0
|
|
20240702,181100,101318550,14960,14960,14960,14960,0
|
|
20240702,181000,101318550,14960,14960,14960,14960,0
|
|
20240702,180900,101318550,14960,14960,14960,14960,0
|
|
20240702,180800,101318550,14960,14960,14960,14960,0
|
|
20240702,180700,101318550,14960,14960,14960,14960,0
|
|
20240702,180600,101318550,14960,14960,14960,14960,0
|
|
20240702,180500,101318550,14960,14960,14960,14960,0
|
|
20240702,180400,101318550,14960,14960,14960,14960,0
|
|
20240702,180300,101318550,14960,14960,14960,14960,0
|
|
20240702,180200,101318550,14960,14960,14960,14960,0
|
|
20240702,180100,101318550,14960,14960,14960,14960,0
|
|
20240702,180000,101318550,14960,14960,14960,14960,0
|
|
20240702,175900,101318550,14960,14960,14960,14960,0
|
|
20240702,175800,101318550,14960,14960,14960,14960,0
|
|
20240702,175700,101318550,14960,14960,14960,14960,0
|
|
20240702,175600,101318550,14960,14960,14960,14960,0
|
|
20240702,175500,101318550,14960,14960,14960,14960,0
|
|
20240702,175400,101318550,14960,14960,14960,14960,0
|
|
20240702,175300,101318550,14960,14960,14960,14960,0
|
|
20240702,175200,101318550,14960,14960,14960,14960,0
|
|
20240702,175100,101318550,14960,14960,14960,14960,462
|
|
20240702,175000,101318550,14960,14960,14960,14960,0
|
|
20240702,174900,101318550,14960,14960,14960,14960,0
|
|
20240702,174800,101318550,14960,14960,14960,14960,0
|
|
20240702,174700,101318550,14960,14960,14960,14960,0
|
|
20240702,174600,101318550,14960,14960,14960,14960,0
|
|
20240702,174500,101318550,14960,14960,14960,14960,0
|
|
20240702,174400,101318550,14960,14960,14960,14960,0
|
|
20240702,174300,101318550,14960,14960,14960,14960,0
|
|
20240702,174200,101318550,14960,14960,14960,14960,0
|
|
20240702,174100,101318550,14960,14960,14960,14960,0
|
|
20240702,174000,101318550,14960,14960,14960,14960,0
|
|
20240702,173900,101318550,14960,14960,14960,14960,0
|
|
20240702,173800,101318550,14960,14960,14960,14960,0
|
|
20240702,173700,101318550,14960,14960,14960,14960,0
|
|
20240702,173600,101318550,14960,14960,14960,14960,0
|
|
20240702,173500,101318550,14960,14960,14960,14960,0
|
|
20240702,173400,101318550,14960,14960,14960,14960,0
|
|
20240702,173300,101318550,14960,14960,14960,14960,0
|
|
20240702,173200,101318550,14960,14960,14960,14960,0
|
|
20240702,173100,101318550,14960,14960,14960,14960,0
|
|
20240702,173000,101318550,14960,14960,14960,14960,0
|
|
20240702,172900,101318550,14960,14960,14960,14960,0
|
|
20240702,172800,101318550,14960,14960,14960,14960,0
|
|
20240702,172700,101318550,14960,14960,14960,14960,0
|
|
20240702,172600,101318550,14960,14960,14960,14960,0
|
|
20240702,172500,101318550,14960,14960,14960,14960,0
|
|
20240702,172400,101318550,14960,14960,14960,14960,0
|
|
20240702,172300,101318550,14960,14960,14960,14960,0
|
|
20240702,172200,101318550,14960,14960,14960,14960,0
|
|
20240702,172100,101318550,14960,14960,14960,14960,462
|
|
20240702,172000,101318550,14960,14960,14960,14960,0
|
|
20240702,171900,101318550,14960,14960,14960,14960,0
|
|
20240702,171800,101318550,14960,14960,14960,14960,0
|
|
20240702,171700,101318550,14960,14960,14960,14960,0
|
|
20240702,171600,101318550,14960,14960,14960,14960,0
|
|
20240702,171500,101318550,14960,14960,14960,14960,0
|
|
20240702,171400,101318550,14960,14960,14960,14960,0
|
|
20240702,171300,101318550,14960,14960,14960,14960,0
|
|
20240702,171200,101318550,14960,14960,14960,14960,0
|
|
20240702,171100,101318550,14960,14960,14960,14960,0
|
|
20240702,171000,101318550,14960,14960,14960,14960,0
|
|
20240702,170900,101318550,14960,14960,14960,14960,0
|
|
20240702,170800,101318550,14960,14960,14960,14960,0
|
|
20240702,170700,101318550,14960,14960,14960,14960,0
|
|
20240702,170600,101318550,14960,14960,14960,14960,0
|
|
20240702,170500,101318550,14960,14960,14960,14960,0
|
|
20240702,170400,101318550,14960,14960,14960,14960,0
|
|
20240702,170300,101318550,14960,14960,14960,14960,0
|
|
20240702,170200,101318550,14960,14960,14960,14960,0
|
|
20240702,170100,101318550,14960,14960,14960,14960,0
|
|
20240702,170000,101318550,14960,14960,14960,14960,0
|
|
20240702,165900,101318550,14960,14960,14960,14960,0
|
|
20240702,165800,101318550,14960,14960,14960,14960,0
|
|
20240702,165700,101318550,14960,14960,14960,14960,0
|
|
20240702,165600,101318550,14960,14960,14960,14960,0
|
|
20240702,165500,101318550,14960,14960,14960,14960,0
|
|
20240702,165400,101318550,14960,14960,14960,14960,0
|
|
20240702,165300,101318550,14960,14960,14960,14960,0
|
|
20240702,165200,101318550,14960,14960,14960,14960,0
|
|
20240702,165100,101318550,14960,14960,14960,14960,462
|
|
20240702,165000,101318550,14960,14960,14960,14960,0
|
|
20240702,164900,101318550,14960,14960,14960,14960,0
|
|
20240702,164800,101318550,14960,14960,14960,14960,0
|
|
20240702,164700,101318550,14960,14960,14960,14960,0
|
|
20240702,164600,101318550,14960,14960,14960,14960,0
|
|
20240702,164500,101318550,14960,14960,14960,14960,0
|
|
20240702,164400,101318550,14960,14960,14960,14960,0
|
|
20240702,164300,101318550,14960,14960,14960,14960,0
|
|
20240702,164200,101318550,14960,14960,14960,14960,0
|
|
20240702,164100,101318550,14960,14960,14960,14960,0
|
|
20240702,164000,101318550,14960,14960,14960,14960,0
|
|
20240702,163900,101318550,14960,14960,14960,14960,0
|
|
20240702,163800,101318550,14960,14960,14960,14960,0
|
|
20240702,163700,101318550,14960,14960,14960,14960,0
|
|
20240702,163600,101318550,14960,14960,14960,14960,0
|
|
20240702,163500,101318550,14960,14960,14960,14960,0
|
|
20240702,163400,101318550,14960,14960,14960,14960,0
|
|
20240702,163300,101318550,14960,14960,14960,14960,0
|
|
20240702,163200,101318550,14960,14960,14960,14960,0
|
|
20240702,163100,101318550,14960,14960,14960,14960,0
|
|
20240702,163000,101318550,14960,14960,14960,14960,0
|
|
20240702,162900,101318550,14960,14960,14960,14960,0
|
|
20240702,162800,101318550,14960,14960,14960,14960,0
|
|
20240702,162700,101318550,14960,14960,14960,14960,0
|
|
20240702,162600,101318550,14960,14960,14960,14960,0
|
|
20240702,162500,101318550,14960,14960,14960,14960,0
|
|
20240702,162400,101318550,14960,14960,14960,14960,0
|
|
20240702,162300,101318550,14960,14960,14960,14960,0
|
|
20240702,162200,101318550,14960,14960,14960,14960,0
|
|
20240702,162100,101318550,14960,14960,14960,14960,462
|
|
20240702,162000,101318550,14960,14960,14960,14960,0
|
|
20240702,161900,101318550,14960,14960,14960,14960,0
|
|
20240702,161800,101318550,14960,14960,14960,14960,0
|
|
20240702,161700,101318550,14960,14960,14960,14960,0
|
|
20240702,161600,101318550,14960,14960,14960,14960,0
|
|
20240702,161500,101318550,14960,14960,14960,14960,0
|
|
20240702,161400,101318550,14960,14960,14960,14960,0
|
|
20240702,161300,101318550,14960,14960,14960,14960,0
|
|
20240702,161200,101318550,14960,14960,14960,14960,0
|
|
20240702,161100,101318550,14960,14960,14960,14960,0
|
|
20240702,161000,101318550,14960,14960,14960,14960,0
|
|
20240702,160900,101318550,14960,14960,14960,14960,0
|
|
20240702,160800,101318550,14960,14960,14960,14960,0
|
|
20240702,160700,101318550,14960,14960,14960,14960,0
|
|
20240702,160600,101318550,14960,14960,14960,14960,0
|
|
20240702,160500,101318550,14960,14960,14960,14960,0
|
|
20240702,160400,101318550,14960,14960,14960,14960,0
|
|
20240702,160300,101318550,14960,14960,14960,14960,0
|
|
20240702,160200,101318550,14960,14960,14960,14960,0
|
|
20240702,160100,101318550,14960,14960,14960,14960,0
|
|
20240702,160000,101318550,14960,14960,14960,14960,0
|
|
20240702,155900,101318550,14960,14960,14960,14960,0
|
|
20240702,155800,101318550,14960,14960,14960,14960,0
|
|
20240702,155700,101318550,14960,14960,14960,14960,0
|
|
20240702,155600,101318550,14960,14960,14960,14960,0
|
|
20240702,155500,101318550,14960,14960,14960,14960,0
|
|
20240702,155400,101318550,14960,14960,14960,14960,0
|
|
20240702,155300,101318550,14960,14960,14960,14960,0
|
|
20240702,155200,101318550,14960,14960,14960,14960,0
|
|
20240702,155100,101318550,14960,14960,14960,14960,462
|
|
20240702,155000,101318550,14960,14960,14960,14960,0
|
|
20240702,154900,101318550,14960,14960,14960,14960,0
|
|
20240702,154800,101318550,14960,14960,14960,14960,0
|
|
20240702,154700,101318550,14960,14960,14960,14960,0
|
|
20240702,154600,101318550,14960,14960,14960,14960,0
|
|
20240702,154500,101318550,14960,14960,14960,14960,0
|
|
20240702,154400,101318550,14960,14960,14960,14960,0
|
|
20240702,154300,101318550,14960,14960,14960,14960,0
|
|
20240702,154200,101318550,14960,14960,14960,14960,0
|
|
20240702,154100,101318550,14960,14960,14960,14960,0
|
|
20240702,154000,101318550,14960,14960,14960,14960,0
|
|
20240702,153900,101318550,14960,14960,14960,14960,0
|
|
20240702,153800,101318550,14960,14960,14960,14960,0
|
|
20240702,153700,101318550,14960,14960,14960,14960,0
|
|
20240702,153600,101318550,14960,14960,14960,14960,0
|
|
20240702,153500,101318550,14960,14960,14960,14960,0
|
|
20240702,153400,101318550,14960,14960,14960,14960,0
|
|
20240702,153300,101318550,14960,14960,14960,14960,0
|
|
20240702,153200,101318550,14960,14960,14960,14960,0
|
|
20240702,153100,101318550,14960,14960,14960,14960,0
|
|
20240702,153000,101318550,14960,14960,14960,14960,462
|
|
20240702,152900,94407030,14970,14970,14970,14970,0
|
|
20240702,152800,94407030,14970,14970,14970,14970,0
|
|
20240702,152700,94407030,14970,14970,14970,14970,0
|
|
20240702,152600,94407030,14970,14970,14970,14970,0
|
|
20240702,152500,94407030,14970,14970,14970,14970,0
|
|
20240702,152400,94407030,14970,14970,14970,14970,0
|
|
20240702,152300,94407030,14970,14970,14970,14970,0
|
|
20240702,152200,94407030,14970,14970,14970,14970,0
|
|
20240702,152100,94407030,14970,14970,14970,14970,0
|
|
20240702,152000,94407030,14970,14970,14970,14970,0
|
|
20240702,151900,94407030,14970,14970,14970,14970,1
|
|
20240702,151800,94392060,14970,14970,14970,14970,0
|
|
20240702,151700,94392060,14970,14970,14970,14970,2
|
|
20240702,151600,94362120,14970,14970,14970,14970,0
|
|
20240702,151500,94362120,14970,14970,14970,14970,20
|
|
20240702,151400,94062720,14970,14970,14970,14970,0
|
|
20240702,151300,94062720,14970,14970,14970,14970,0
|
|
20240702,151200,94062720,14970,14980,14980,14970,3
|
|
20240702,151100,94017800,15030,15030,15030,15030,0
|
|
20240702,151000,94017800,15030,15030,15030,15030,1
|
|
20240702,150900,94002770,15020,15020,15020,15020,0
|
|
20240702,150800,94002770,15020,15020,15020,15020,90
|
|
20240702,150700,92650970,15020,15020,15020,15020,0
|
|
20240702,150600,92650970,15020,15020,15020,15020,0
|
|
20240702,150500,92650970,15020,15020,15020,15020,0
|
|
20240702,150400,92650970,15020,15020,15020,15020,0
|
|
20240702,150300,92650970,15020,15020,15020,15020,0
|
|
20240702,150200,92650970,15020,15020,15020,15020,0
|
|
20240702,150100,92650970,15020,15020,15020,15020,10
|
|
20240702,150000,92500770,14990,14990,14990,14990,10
|
|
20240702,145900,92350870,14980,14980,14980,14980,0
|
|
20240702,145800,92350870,14980,14980,14980,14980,5
|
|
20240702,145700,92275970,14980,14980,14980,14980,0
|
|
20240702,145600,92275970,14980,14980,14980,14980,0
|
|
20240702,145500,92275970,14980,14980,14980,14980,0
|
|
20240702,145400,92275970,14980,14980,14980,14980,0
|
|
20240702,145300,92275970,14980,14980,14980,14980,140
|
|
20240702,145200,90178770,14980,14980,14980,14980,0
|
|
20240702,145100,90178770,14980,14980,14980,14980,135
|
|
20240702,145000,88156470,14910,14910,14910,14910,0
|
|
20240702,144900,88156470,14910,14910,14910,14910,0
|
|
20240702,144800,88156470,14910,14910,14910,14910,0
|
|
20240702,144700,88156470,14910,14910,14910,14910,0
|
|
20240702,144600,88156470,14910,14910,14910,14910,0
|
|
20240702,144500,88156470,14910,14910,14910,14910,0
|
|
20240702,144400,88156470,14910,14910,14910,14910,0
|
|
20240702,144300,88156470,14910,14910,14910,14910,0
|
|
20240702,144200,88156470,14910,14910,14910,14910,0
|
|
20240702,144100,88156470,14910,14910,14910,14910,0
|
|
20240702,144000,88156470,14910,14910,14910,14910,0
|
|
20240702,143900,88156470,14910,14920,14920,14910,11
|
|
20240702,143800,87992360,14980,14980,14980,14980,0
|
|
20240702,143700,87992360,14980,14980,14980,14980,0
|
|
20240702,143600,87992360,14980,14980,14980,14980,0
|
|
20240702,143500,87992360,14980,14980,14980,14980,0
|
|
20240702,143400,87992360,14980,14980,14980,14980,0
|
|
20240702,143300,87992360,14980,14980,14980,14980,0
|
|
20240702,143200,87992360,14980,14980,14980,14980,0
|
|
20240702,143100,87992360,14980,14980,14980,14980,16
|
|
20240702,143000,87752680,14910,14920,14920,14910,160
|
|
20240702,142900,85366980,14960,14960,14960,14960,0
|
|
20240702,142800,85366980,14960,14960,14960,14960,0
|
|
20240702,142700,85366980,14960,14960,14960,14960,0
|
|
20240702,142600,85366980,14960,14960,14960,14960,0
|
|
20240702,142500,85366980,14960,14960,14960,14960,0
|
|
20240702,142400,85366980,14960,14960,14960,14960,0
|
|
20240702,142300,85366980,14960,14960,14960,14960,0
|
|
20240702,142200,85366980,14960,14960,14960,14960,0
|
|
20240702,142100,85366980,14960,14960,14960,14960,0
|
|
20240702,142000,85366980,14960,14960,14960,14960,0
|
|
20240702,141900,85366980,14960,14960,14960,14960,0
|
|
20240702,141800,85366980,14960,14960,14960,14960,0
|
|
20240702,141700,85366980,14960,14960,14960,14960,0
|
|
20240702,141600,85366980,14960,14960,14960,14960,10
|
|
20240702,141500,85217380,14900,14900,14900,14900,0
|
|
20240702,141400,85217380,14900,14900,14900,14900,0
|
|
20240702,141300,85217380,14900,14920,14920,14900,63
|
|
20240702,141200,84278110,15000,15000,15000,15000,14
|
|
20240702,141100,84068110,14930,14930,14930,14930,0
|
|
20240702,141000,84068110,14930,14930,14930,14930,0
|
|
20240702,140900,84068110,14930,14930,14930,14930,0
|
|
20240702,140800,84068110,14930,14940,14940,14930,98
|
|
20240702,140700,82604920,14930,14980,14980,14930,110
|
|
20240702,140600,80962450,15010,15010,15010,15010,0
|
|
20240702,140500,80962450,15010,15010,15010,15010,0
|
|
20240702,140400,80962450,15010,15010,15010,15010,0
|
|
20240702,140300,80962450,15010,15010,15010,15010,0
|
|
20240702,140200,80962450,15010,15010,15010,15010,0
|
|
20240702,140100,80962450,15010,15010,15010,15010,5
|
|
20240702,140000,80887400,14950,14950,14950,14950,0
|
|
20240702,135900,80887400,14950,15000,15000,14950,135
|
|
20240702,135800,78862490,15020,15020,15020,15020,0
|
|
20240702,135700,78862490,15020,15020,15020,15020,0
|
|
20240702,135600,78862490,15020,15020,15020,15020,0
|
|
20240702,135500,78862490,15020,15020,15020,15020,0
|
|
20240702,135400,78862490,15020,15020,15020,15020,0
|
|
20240702,135300,78862490,15020,15000,15020,15000,500
|
|
20240702,135200,71352690,14960,14960,14960,14960,0
|
|
20240702,135100,71352690,14960,14960,14960,14960,0
|
|
20240702,135000,71352690,14960,14960,14960,14960,0
|
|
20240702,134900,71352690,14960,14960,14960,14960,0
|
|
20240702,134800,71352690,14960,14960,14960,14960,0
|
|
20240702,134700,71352690,14960,14960,14960,14960,1
|
|
20240702,134600,71337730,14950,14950,14950,14950,9
|
|
20240702,134500,71203180,14960,14960,14960,14960,0
|
|
20240702,134400,71203180,14960,14960,14960,14960,0
|
|
20240702,134300,71203180,14960,14960,14960,14960,0
|
|
20240702,134200,71203180,14960,14960,14960,14960,0
|
|
20240702,134100,71203180,14960,14960,14960,14960,1
|
|
20240702,134000,71188220,15000,15000,15000,15000,0
|
|
20240702,133900,71188220,15000,15000,15000,15000,0
|
|
20240702,133800,71188220,15000,15020,15020,15000,8
|
|
20240702,133700,71068180,15020,15020,15020,15020,4
|
|
20240702,133600,71008100,15020,15020,15020,15020,2
|
|
20240702,133500,70978060,15020,15010,15020,15010,150
|
|
20240702,133400,68725210,15020,15020,15020,15020,0
|
|
20240702,133300,68725210,15020,15020,15020,15020,0
|
|
20240702,133200,68725210,15020,15020,15020,15020,0
|
|
20240702,133100,68725210,15020,15020,15020,15020,0
|
|
20240702,133000,68725210,15020,15020,15020,15020,0
|
|
20240702,132900,68725210,15020,15020,15020,15020,0
|
|
20240702,132800,68725210,15020,15020,15020,15020,0
|
|
20240702,132700,68725210,15020,15020,15020,15020,1
|
|
20240702,132600,68710190,14950,14950,14950,14950,0
|
|
20240702,132500,68710190,14950,14950,14950,14950,0
|
|
20240702,132400,68710190,14950,14950,14950,14950,1
|
|
20240702,132300,68695240,14950,14950,14950,14950,0
|
|
20240702,132200,68695240,14950,14950,14950,14950,0
|
|
20240702,132100,68695240,14950,14950,14950,14950,0
|
|
20240702,132000,68695240,14950,14950,14950,14950,12
|
|
20240702,131900,68515840,15020,15020,15020,15020,0
|
|
20240702,131800,68515840,15020,15020,15020,15020,0
|
|
20240702,131700,68515840,15020,15020,15020,15020,0
|
|
20240702,131600,68515840,15020,15020,15020,15020,0
|
|
20240702,131500,68515840,15020,15020,15020,15020,10
|
|
20240702,131400,68365640,14940,14940,14940,14940,0
|
|
20240702,131300,68365640,14940,14940,14940,14940,0
|
|
20240702,131200,68365640,14940,14940,14940,14940,0
|
|
20240702,131100,68365640,14940,14940,14940,14940,0
|
|
20240702,131000,68365640,14940,14940,14940,14940,0
|
|
20240702,130900,68365640,14940,14940,14940,14940,0
|
|
20240702,130800,68365640,14940,14940,14940,14940,0
|
|
20240702,130700,68365640,14940,14940,14940,14940,0
|
|
20240702,130600,68365640,14940,14940,14940,14940,0
|
|
20240702,130500,68365640,14940,14940,14940,14940,0
|
|
20240702,130400,68365640,14940,14940,14940,14940,0
|
|
20240702,130300,68365640,14940,14940,14940,14940,0
|
|
20240702,130200,68365640,14940,14940,14940,14940,0
|
|
20240702,130100,68365640,14940,14940,14940,14940,0
|
|
20240702,130000,68365640,14940,14940,14940,14940,0
|
|
20240702,125900,68365640,14940,14940,14940,14940,0
|
|
20240702,125800,68365640,14940,14940,14940,14940,0
|
|
20240702,125700,68365640,14940,14940,14940,14940,0
|
|
20240702,125600,68365640,14940,14940,14940,14940,0
|
|
20240702,125500,68365640,14940,14940,14940,14940,0
|
|
20240702,125400,68365640,14940,14940,14940,14940,0
|
|
20240702,125300,68365640,14940,14960,14960,14940,21
|
|
20240702,125200,68051590,15010,15010,15010,15010,0
|
|
20240702,125100,68051590,15010,15010,15010,15010,0
|
|
20240702,125000,68051590,15010,15010,15010,15010,134
|
|
20240702,124900,66040250,15010,15010,15010,15010,0
|
|
20240702,124800,66040250,15010,15010,15010,15010,0
|
|
20240702,124700,66040250,15010,15010,15010,15010,0
|
|
20240702,124600,66040250,15010,15010,15010,15010,1
|
|
20240702,124500,66025240,15000,15000,15000,15000,1
|
|
20240702,124400,66010240,15000,15000,15000,15000,0
|
|
20240702,124300,66010240,15000,15000,15000,15000,0
|
|
20240702,124200,66010240,15000,15000,15000,15000,0
|
|
20240702,124100,66010240,15000,15000,15000,15000,0
|
|
20240702,124000,66010240,15000,15000,15000,15000,0
|
|
20240702,123900,66010240,15000,15000,15000,15000,0
|
|
20240702,123800,66010240,15000,15000,15000,15000,0
|
|
20240702,123700,66010240,15000,15000,15000,15000,0
|
|
20240702,123600,66010240,15000,15000,15000,15000,19
|
|
20240702,123500,65725240,15000,15000,15000,15000,0
|
|
20240702,123400,65725240,15000,15000,15000,15000,0
|
|
20240702,123300,65725240,15000,15000,15000,15000,0
|
|
20240702,123200,65725240,15000,15000,15000,15000,0
|
|
20240702,123100,65725240,15000,15000,15000,15000,0
|
|
20240702,123000,65725240,15000,15000,15000,15000,0
|
|
20240702,122900,65725240,15000,15000,15000,15000,0
|
|
20240702,122800,65725240,15000,14990,15000,14990,66
|
|
20240702,122700,64735580,15000,15000,15000,15000,0
|
|
20240702,122600,64735580,15000,15000,15000,15000,0
|
|
20240702,122500,64735580,15000,15000,15000,15000,0
|
|
20240702,122400,64735580,15000,15000,15000,15000,0
|
|
20240702,122300,64735580,15000,15000,15000,15000,0
|
|
20240702,122200,64735580,15000,15000,15000,15000,1
|
|
20240702,122100,64720580,15000,15000,15000,15000,0
|
|
20240702,122000,64720580,15000,15000,15000,15000,0
|
|
20240702,121900,64720580,15000,15000,15000,15000,0
|
|
20240702,121800,64720580,15000,15000,15000,15000,0
|
|
20240702,121700,64720580,15000,15000,15000,15000,0
|
|
20240702,121600,64720580,15000,15000,15000,15000,0
|
|
20240702,121500,64720580,15000,14990,15000,14990,5
|
|
20240702,121400,64645590,14980,14970,14980,14970,200
|
|
20240702,121300,61650400,14960,14960,14960,14960,0
|
|
20240702,121200,61650400,14960,14960,14960,14960,200
|
|
20240702,121100,58658400,14960,14960,14960,14960,0
|
|
20240702,121000,58658400,14960,14960,14960,14960,0
|
|
20240702,120900,58658400,14960,14960,14960,14960,0
|
|
20240702,120800,58658400,14960,14960,14960,14960,0
|
|
20240702,120700,58658400,14960,14960,14960,14960,1
|
|
20240702,120600,58643440,14890,14890,14890,14890,22
|
|
20240702,120500,58315860,14890,14890,14890,14890,0
|
|
20240702,120400,58315860,14890,14890,14890,14890,0
|
|
20240702,120300,58315860,14890,14890,14890,14890,0
|
|
20240702,120200,58315860,14890,14890,14890,14890,1
|
|
20240702,120100,58300970,14890,14890,14890,14890,0
|
|
20240702,120000,58300970,14890,14890,14890,14890,0
|
|
20240702,115900,58300970,14890,14920,14920,14890,157
|
|
20240702,115800,55960540,14920,14920,14920,14920,0
|
|
20240702,115700,55960540,14920,14920,14920,14920,0
|
|
20240702,115600,55960540,14920,14920,14920,14920,0
|
|
20240702,115500,55960540,14920,14920,14920,14920,0
|
|
20240702,115400,55960540,14920,14920,14920,14920,1
|
|
20240702,115300,55945620,14920,14920,14920,14920,0
|
|
20240702,115200,55945620,14920,14920,14920,14920,0
|
|
20240702,115100,55945620,14920,14920,14920,14920,0
|
|
20240702,115000,55945620,14920,14920,14920,14920,1
|
|
20240702,114900,55930700,14880,14880,14880,14880,0
|
|
20240702,114800,55930700,14880,14880,14880,14880,0
|
|
20240702,114700,55930700,14880,14880,14880,14880,0
|
|
20240702,114600,55930700,14880,14880,14880,14880,0
|
|
20240702,114500,55930700,14880,14880,14880,14880,0
|
|
20240702,114400,55930700,14880,14880,14880,14880,0
|
|
20240702,114300,55930700,14880,14880,14880,14880,0
|
|
20240702,114200,55930700,14880,14880,14880,14880,0
|
|
20240702,114100,55930700,14880,14880,14880,14880,0
|
|
20240702,114000,55930700,14880,14880,14880,14880,0
|
|
20240702,113900,55930700,14880,14880,14880,14880,0
|
|
20240702,113800,55930700,14880,14880,14880,14880,0
|
|
20240702,113700,55930700,14880,14880,14880,14880,0
|
|
20240702,113600,55930700,14880,14880,14880,14880,0
|
|
20240702,113500,55930700,14880,14880,14880,14880,0
|
|
20240702,113400,55930700,14880,14880,14880,14880,0
|
|
20240702,113300,55930700,14880,14910,14910,14880,115
|
|
20240702,113200,54218870,14910,14910,14910,14910,0
|
|
20240702,113100,54218870,14910,14910,14910,14910,0
|
|
20240702,113000,54218870,14910,14910,14910,14910,1
|
|
20240702,112900,54203960,14920,14920,14920,14920,0
|
|
20240702,112800,54203960,14920,14920,14920,14920,0
|
|
20240702,112700,54203960,14920,14920,14920,14920,0
|
|
20240702,112600,54203960,14920,14920,14920,14920,0
|
|
20240702,112500,54203960,14920,14920,14920,14920,0
|
|
20240702,112400,54203960,14920,14920,14920,14920,0
|
|
20240702,112300,54203960,14920,14920,14920,14920,0
|
|
20240702,112200,54203960,14920,14920,14920,14920,0
|
|
20240702,112100,54203960,14920,14920,14920,14920,1
|
|
20240702,112000,54189040,14920,14920,14920,14920,10
|
|
20240702,111900,54039840,14920,14920,14920,14920,0
|
|
20240702,111800,54039840,14920,14920,14920,14920,0
|
|
20240702,111700,54039840,14920,14920,14920,14920,20
|
|
20240702,111600,53741440,14920,14920,14920,14920,0
|
|
20240702,111500,53741440,14920,14920,14920,14920,0
|
|
20240702,111400,53741440,14920,14920,14920,14920,0
|
|
20240702,111300,53741440,14920,14910,14920,14910,100
|
|
20240702,111200,52250060,14910,14910,14910,14910,0
|
|
20240702,111100,52250060,14910,14910,14910,14910,0
|
|
20240702,111000,52250060,14910,14910,14910,14910,1
|
|
20240702,110900,52235150,14900,14900,14900,14900,0
|
|
20240702,110800,52235150,14900,14900,14900,14900,38
|
|
20240702,110700,51668950,14900,14900,14900,14900,62
|
|
20240702,110600,50745150,14900,14900,14900,14900,100
|
|
20240702,110500,49255150,14900,14900,14900,14900,0
|
|
20240702,110400,49255150,14900,14900,14900,14900,0
|
|
20240702,110300,49255150,14900,14900,14900,14900,0
|
|
20240702,110200,49255150,14900,14900,14900,14900,0
|
|
20240702,110100,49255150,14900,14900,14900,14900,0
|
|
20240702,110000,49255150,14900,14900,14900,14900,0
|
|
20240702,105900,49255150,14900,14900,14900,14900,0
|
|
20240702,105800,49255150,14900,14900,14900,14900,0
|
|
20240702,105700,49255150,14900,14900,14900,14900,0
|
|
20240702,105600,49255150,14900,14900,14900,14900,13
|
|
20240702,105500,49061450,14910,14910,14910,14910,17
|
|
20240702,105400,48807980,14920,14920,14920,14920,0
|
|
20240702,105300,48807980,14920,14920,14920,14920,0
|
|
20240702,105200,48807980,14920,14920,14920,14920,2
|
|
20240702,105100,48778140,14920,14920,14920,14920,0
|
|
20240702,105000,48778140,14920,14920,14920,14920,0
|
|
20240702,104900,48778140,14920,14920,14920,14920,2
|
|
20240702,104800,48748300,14920,14920,14920,14920,0
|
|
20240702,104700,48748300,14920,14920,14920,14920,0
|
|
20240702,104600,48748300,14920,14920,14920,14920,0
|
|
20240702,104500,48748300,14920,14920,14920,14920,0
|
|
20240702,104400,48748300,14920,14920,14920,14920,0
|
|
20240702,104300,48748300,14920,14920,14920,14920,0
|
|
20240702,104200,48748300,14920,14920,14920,14920,0
|
|
20240702,104100,48748300,14920,14920,14920,14920,45
|
|
20240702,104000,48076900,14920,14930,14930,14920,21
|
|
20240702,103900,47763530,14970,14970,14970,14970,0
|
|
20240702,103800,47763530,14970,14970,14970,14970,0
|
|
20240702,103700,47763530,14970,14970,14970,14970,11
|
|
20240702,103600,47598860,14970,14970,14970,14970,5
|
|
20240702,103500,47524010,14930,14930,14930,14930,94
|
|
20240702,103400,46120590,14910,14910,14910,14910,0
|
|
20240702,103300,46120590,14910,14910,14910,14910,0
|
|
20240702,103200,46120590,14910,14910,14910,14910,0
|
|
20240702,103100,46120590,14910,14910,14910,14910,0
|
|
20240702,103000,46120590,14910,14910,14910,14910,0
|
|
20240702,102900,46120590,14910,14910,14910,14910,0
|
|
20240702,102800,46120590,14910,14910,14910,14910,11
|
|
20240702,102700,45956580,14970,14970,14970,14970,0
|
|
20240702,102600,45956580,14970,14970,14970,14970,0
|
|
20240702,102500,45956580,14970,14970,14970,14970,0
|
|
20240702,102400,45956580,14970,14970,14970,14970,0
|
|
20240702,102300,45956580,14970,14970,14970,14970,0
|
|
20240702,102200,45956580,14970,14970,14970,14970,0
|
|
20240702,102100,45956580,14970,14970,14970,14970,11
|
|
20240702,102000,45791910,14980,14980,14980,14980,0
|
|
20240702,101900,45791910,14980,14980,14980,14980,0
|
|
20240702,101800,45791910,14980,14980,14980,14980,0
|
|
20240702,101700,45791910,14980,14980,14980,14980,5
|
|
20240702,101600,45717010,14930,14930,14930,14930,0
|
|
20240702,101500,45717010,14930,14930,14930,14930,0
|
|
20240702,101400,45717010,14930,14930,14930,14930,0
|
|
20240702,101300,45717010,14930,14930,14930,14930,0
|
|
20240702,101200,45717010,14930,14930,14930,14930,0
|
|
20240702,101100,45717010,14930,14930,14930,14930,0
|
|
20240702,101000,45717010,14930,14930,14930,14930,0
|
|
20240702,100900,45717010,14930,14930,14930,14930,0
|
|
20240702,100800,45717010,14930,14930,14930,14930,0
|
|
20240702,100700,45717010,14930,14930,14930,14930,0
|
|
20240702,100600,45717010,14930,14930,14930,14930,11
|
|
20240702,100500,45552780,14900,14900,14900,14900,0
|
|
20240702,100400,45552780,14900,14900,14900,14900,0
|
|
20240702,100300,45552780,14900,14900,14900,14900,0
|
|
20240702,100200,45552780,14900,14900,14900,14900,0
|
|
20240702,100100,45552780,14900,14900,14900,14900,0
|
|
20240702,100000,45552780,14900,14900,14900,14900,0
|
|
20240702,095900,45552780,14900,14900,14900,14900,0
|
|
20240702,095800,45552780,14900,14900,14900,14900,0
|
|
20240702,095700,45552780,14900,14900,14900,14900,0
|
|
20240702,095600,45552780,14900,14890,14900,14890,94
|
|
20240702,095500,44152300,14890,14890,14890,14890,0
|
|
20240702,095400,44152300,14890,14890,14890,14890,0
|
|
20240702,095300,44152300,14890,14890,14890,14890,1
|
|
20240702,095200,44137410,14880,14880,14880,14880,35
|
|
20240702,095100,43616610,14880,14880,14880,14880,0
|
|
20240702,095000,43616610,14880,14880,14880,14880,45
|
|
20240702,094900,42947010,14890,14890,14890,14890,37
|
|
20240702,094800,42396080,14890,14890,14890,14890,0
|
|
20240702,094700,42396080,14890,14890,14890,14890,0
|
|
20240702,094600,42396080,14890,14890,14890,14890,21
|
|
20240702,094500,42083390,14890,14890,14890,14890,18
|
|
20240702,094400,41815370,14900,14900,14900,14900,1
|
|
20240702,094300,41800470,14900,14910,14910,14900,136
|
|
20240702,094200,39773600,14910,14910,14910,14910,0
|
|
20240702,094100,39773600,14910,14980,14980,14910,64
|
|
20240702,094000,38815230,14980,14980,14980,14980,0
|
|
20240702,093900,38815230,14980,14980,14980,14980,0
|
|
20240702,093800,38815230,14980,14980,14980,14980,0
|
|
20240702,093700,38815230,14980,14980,14980,14980,0
|
|
20240702,093600,38815230,14980,14980,14980,14980,0
|
|
20240702,093500,38815230,14980,14980,14980,14980,0
|
|
20240702,093400,38815230,14980,14980,14980,14980,0
|
|
20240702,093300,38815230,14980,14980,14980,14980,1
|
|
20240702,093200,38800250,14980,14980,14980,14980,0
|
|
20240702,093100,38800250,14980,14980,14980,14980,2
|
|
20240702,093000,38770290,14980,14980,14980,14980,47
|
|
20240702,092900,38066230,14980,14980,14980,14980,0
|
|
20240702,092800,38066230,14980,14980,14980,14980,14
|
|
20240702,092700,37856510,14980,14980,14980,14980,1
|
|
20240702,092600,37841530,14980,14980,14980,14980,0
|
|
20240702,092500,37841530,14980,14980,14980,14980,0
|
|
20240702,092400,37841530,14980,14980,14980,14980,0
|
|
20240702,092300,37841530,14980,14980,14980,14980,20
|
|
20240702,092200,37541930,15000,14980,15000,14980,20
|
|
20240702,092100,37242230,15000,15000,15000,15000,0
|
|
20240702,092000,37242230,15000,15000,15000,15000,0
|
|
20240702,091900,37242230,15000,15000,15000,15000,0
|
|
20240702,091800,37242230,15000,15000,15000,15000,0
|
|
20240702,091700,37242230,15000,14990,15000,14790,1131
|
|
20240702,091600,20405020,14990,14990,14990,14990,5
|
|
20240702,091500,20330070,14990,14990,14990,14990,0
|
|
20240702,091400,20330070,14990,14980,14990,14980,7
|
|
20240702,091300,20225150,14980,14980,14980,14980,0
|
|
20240702,091200,20225150,14980,14980,14980,14980,5
|
|
20240702,091100,20150250,14980,14980,14980,14980,5
|
|
20240702,091000,20075350,14960,14960,14960,14960,5
|
|
20240702,090900,20000550,14950,14940,14950,14940,690
|
|
20240702,090800,9691850,14930,14940,14940,14930,14
|
|
20240702,090700,9482750,14930,14920,14930,14920,220
|
|
20240702,090600,6198250,14920,14930,14930,14920,40
|
|
20240702,090500,5601250,14930,14930,14930,14930,0
|
|
20240702,090400,5601250,14930,15000,15000,14930,23
|
|
20240702,090300,5256460,15090,14980,15090,14980,16
|
|
20240702,090200,5016120,15100,15100,15100,15100,0
|
|
20240702,090100,5016120,15100,15100,15100,15100,0
|
|
20240702,090000,5016120,15100,14880,15100,14860,337
|