591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,184800,5170295030,14970,14970,14970,14970,8303
|
|
20240702,184700,5170295030,14970,14970,14970,14970,0
|
|
20240702,184600,5170295030,14970,14970,14970,14970,0
|
|
20240702,184500,5170295030,14970,14970,14970,14970,0
|
|
20240702,184400,5170295030,14970,14970,14970,14970,0
|
|
20240702,184300,5170295030,14970,14970,14970,14970,0
|
|
20240702,184200,5170295030,14970,14970,14970,14970,0
|
|
20240702,184100,5170295030,14970,14970,14970,14970,0
|
|
20240702,184000,5170295030,14970,14970,14970,14970,0
|
|
20240702,183900,5170295030,14970,14970,14970,14970,0
|
|
20240702,183800,5170295030,14970,14970,14970,14970,0
|
|
20240702,183700,5170295030,14970,14970,14970,14970,0
|
|
20240702,183600,5170295030,14970,14970,14970,14970,0
|
|
20240702,183500,5170295030,14970,14970,14970,14970,0
|
|
20240702,183400,5170295030,14970,14970,14970,14970,0
|
|
20240702,183300,5170295030,14970,14970,14970,14970,0
|
|
20240702,183200,5170295030,14970,14970,14970,14970,0
|
|
20240702,183100,5170295030,14970,14970,14970,14970,0
|
|
20240702,183000,5170295030,14970,14970,14970,14970,0
|
|
20240702,182900,5170295030,14970,14970,14970,14970,0
|
|
20240702,182800,5170295030,14970,14970,14970,14970,0
|
|
20240702,182700,5170295030,14970,14970,14970,14970,0
|
|
20240702,182600,5170295030,14970,14970,14970,14970,0
|
|
20240702,182500,5170295030,14970,14970,14970,14970,0
|
|
20240702,182400,5170295030,14970,14970,14970,14970,0
|
|
20240702,182300,5170295030,14970,14970,14970,14970,0
|
|
20240702,182200,5170295030,14970,14970,14970,14970,0
|
|
20240702,182100,5170295030,14970,14970,14970,14970,0
|
|
20240702,182000,5170295030,14970,14970,14970,14970,0
|
|
20240702,181900,5170295030,14970,14970,14970,14970,0
|
|
20240702,181800,5170295030,14970,14970,14970,14970,8303
|
|
20240702,181700,5170295030,14970,14970,14970,14970,0
|
|
20240702,181600,5170295030,14970,14970,14970,14970,0
|
|
20240702,181500,5170295030,14970,14970,14970,14970,0
|
|
20240702,181400,5170295030,14970,14970,14970,14970,0
|
|
20240702,181300,5170295030,14970,14970,14970,14970,0
|
|
20240702,181200,5170295030,14970,14970,14970,14970,0
|
|
20240702,181100,5170295030,14970,14970,14970,14970,0
|
|
20240702,181000,5170295030,14970,14970,14970,14970,0
|
|
20240702,180900,5170295030,14970,14970,14970,14970,0
|
|
20240702,180800,5170295030,14970,14970,14970,14970,0
|
|
20240702,180700,5170295030,14970,14970,14970,14970,0
|
|
20240702,180600,5170295030,14970,14970,14970,14970,0
|
|
20240702,180500,5170295030,14970,14970,14970,14970,0
|
|
20240702,180400,5170295030,14970,14970,14970,14970,0
|
|
20240702,180300,5170295030,14970,14970,14970,14970,0
|
|
20240702,180200,5170295030,14970,14970,14970,14970,0
|
|
20240702,180100,5170295030,14970,14970,14970,14970,0
|
|
20240702,180000,5170295030,14970,14970,14970,14970,0
|
|
20240702,175900,5170295030,14970,14970,14970,14970,0
|
|
20240702,175800,5170295030,14970,14970,14970,14970,0
|
|
20240702,175700,5170295030,14970,14970,14970,14970,0
|
|
20240702,175600,5170295030,14970,14970,14970,14970,0
|
|
20240702,175500,5170295030,14970,14970,14970,14970,0
|
|
20240702,175400,5170295030,14970,14970,14970,14970,0
|
|
20240702,175300,5170295030,14970,14970,14970,14970,0
|
|
20240702,175200,5170295030,14970,14970,14970,14970,0
|
|
20240702,175100,5170295030,14970,14970,14970,14970,0
|
|
20240702,175000,5170295030,14970,14970,14970,14970,0
|
|
20240702,174900,5170295030,14970,14970,14970,14970,0
|
|
20240702,174800,5170295030,14970,14970,14970,14970,8303
|
|
20240702,174700,5170295030,14970,14970,14970,14970,0
|
|
20240702,174600,5170295030,14970,14970,14970,14970,0
|
|
20240702,174500,5170295030,14970,14970,14970,14970,0
|
|
20240702,174400,5170295030,14970,14970,14970,14970,0
|
|
20240702,174300,5170295030,14970,14970,14970,14970,0
|
|
20240702,174200,5170295030,14970,14970,14970,14970,0
|
|
20240702,174100,5170295030,14970,14970,14970,14970,0
|
|
20240702,174000,5170295030,14970,14970,14970,14970,0
|
|
20240702,173900,5170295030,14970,14970,14970,14970,0
|
|
20240702,173800,5170295030,14970,14970,14970,14970,0
|
|
20240702,173700,5170295030,14970,14970,14970,14970,0
|
|
20240702,173600,5170295030,14970,14970,14970,14970,0
|
|
20240702,173500,5170295030,14970,14970,14970,14970,0
|
|
20240702,173400,5170295030,14970,14970,14970,14970,0
|
|
20240702,173300,5170295030,14970,14970,14970,14970,0
|
|
20240702,173200,5170295030,14970,14970,14970,14970,0
|
|
20240702,173100,5170295030,14970,14970,14970,14970,0
|
|
20240702,173000,5170295030,14970,14970,14970,14970,0
|
|
20240702,172900,5170295030,14970,14970,14970,14970,0
|
|
20240702,172800,5170295030,14970,14970,14970,14970,0
|
|
20240702,172700,5170295030,14970,14970,14970,14970,0
|
|
20240702,172600,5170295030,14970,14970,14970,14970,0
|
|
20240702,172500,5170295030,14970,14970,14970,14970,0
|
|
20240702,172400,5170295030,14970,14970,14970,14970,0
|
|
20240702,172300,5170295030,14970,14970,14970,14970,0
|
|
20240702,172200,5170295030,14970,14970,14970,14970,0
|
|
20240702,172100,5170295030,14970,14970,14970,14970,0
|
|
20240702,172000,5170295030,14970,14970,14970,14970,0
|
|
20240702,171900,5170295030,14970,14970,14970,14970,0
|
|
20240702,171800,5170295030,14970,14970,14970,14970,8303
|
|
20240702,171700,5170295030,14970,14970,14970,14970,0
|
|
20240702,171600,5170295030,14970,14970,14970,14970,0
|
|
20240702,171500,5170295030,14970,14970,14970,14970,0
|
|
20240702,171400,5170295030,14970,14970,14970,14970,0
|
|
20240702,171300,5170295030,14970,14970,14970,14970,0
|
|
20240702,171200,5170295030,14970,14970,14970,14970,0
|
|
20240702,171100,5170295030,14970,14970,14970,14970,0
|
|
20240702,171000,5170295030,14970,14970,14970,14970,0
|
|
20240702,170900,5170295030,14970,14970,14970,14970,0
|
|
20240702,170800,5170295030,14970,14970,14970,14970,0
|
|
20240702,170700,5170295030,14970,14970,14970,14970,0
|
|
20240702,170600,5170295030,14970,14970,14970,14970,0
|
|
20240702,170500,5170295030,14970,14970,14970,14970,0
|
|
20240702,170400,5170295030,14970,14970,14970,14970,0
|
|
20240702,170300,5170295030,14970,14970,14970,14970,0
|
|
20240702,170200,5170295030,14970,14970,14970,14970,0
|
|
20240702,170100,5170295030,14970,14970,14970,14970,0
|
|
20240702,170000,5170295030,14970,14970,14970,14970,0
|
|
20240702,165900,5170295030,14970,14970,14970,14970,0
|
|
20240702,165800,5170295030,14970,14970,14970,14970,0
|
|
20240702,165700,5170295030,14970,14970,14970,14970,0
|
|
20240702,165600,5170295030,14970,14970,14970,14970,0
|
|
20240702,165500,5170295030,14970,14970,14970,14970,0
|
|
20240702,165400,5170295030,14970,14970,14970,14970,0
|
|
20240702,165300,5170295030,14970,14970,14970,14970,0
|
|
20240702,165200,5170295030,14970,14970,14970,14970,0
|
|
20240702,165100,5170295030,14970,14970,14970,14970,0
|
|
20240702,165000,5170295030,14970,14970,14970,14970,0
|
|
20240702,164900,5170295030,14970,14970,14970,14970,0
|
|
20240702,164800,5170295030,14970,14970,14970,14970,8303
|
|
20240702,164700,5170295030,14970,14970,14970,14970,0
|
|
20240702,164600,5170295030,14970,14970,14970,14970,0
|
|
20240702,164500,5170295030,14970,14970,14970,14970,0
|
|
20240702,164400,5170295030,14970,14970,14970,14970,0
|
|
20240702,164300,5170295030,14970,14970,14970,14970,0
|
|
20240702,164200,5170295030,14970,14970,14970,14970,0
|
|
20240702,164100,5170295030,14970,14970,14970,14970,0
|
|
20240702,164000,5170295030,14970,14970,14970,14970,0
|
|
20240702,163900,5170295030,14970,14970,14970,14970,0
|
|
20240702,163800,5170295030,14970,14970,14970,14970,0
|
|
20240702,163700,5170295030,14970,14970,14970,14970,0
|
|
20240702,163600,5170295030,14970,14970,14970,14970,0
|
|
20240702,163500,5170295030,14970,14970,14970,14970,0
|
|
20240702,163400,5170295030,14970,14970,14970,14970,0
|
|
20240702,163300,5170295030,14970,14970,14970,14970,0
|
|
20240702,163200,5170295030,14970,14970,14970,14970,0
|
|
20240702,163100,5170295030,14970,14970,14970,14970,0
|
|
20240702,163000,5170295030,14970,14970,14970,14970,0
|
|
20240702,162900,5170295030,14970,14970,14970,14970,0
|
|
20240702,162800,5170295030,14970,14970,14970,14970,0
|
|
20240702,162700,5170295030,14970,14970,14970,14970,0
|
|
20240702,162600,5170295030,14970,14970,14970,14970,0
|
|
20240702,162500,5170295030,14970,14970,14970,14970,0
|
|
20240702,162400,5170295030,14970,14970,14970,14970,0
|
|
20240702,162300,5170295030,14970,14970,14970,14970,0
|
|
20240702,162200,5170295030,14970,14970,14970,14970,0
|
|
20240702,162100,5170295030,14970,14970,14970,14970,0
|
|
20240702,162000,5170295030,14970,14970,14970,14970,0
|
|
20240702,161900,5170295030,14970,14970,14970,14970,0
|
|
20240702,161800,5170295030,14970,14970,14970,14970,8303
|
|
20240702,161700,5170295030,14970,14970,14970,14970,0
|
|
20240702,161600,5170295030,14970,14970,14970,14970,0
|
|
20240702,161500,5170295030,14970,14970,14970,14970,0
|
|
20240702,161400,5170295030,14970,14970,14970,14970,0
|
|
20240702,161300,5170295030,14970,14970,14970,14970,0
|
|
20240702,161200,5170295030,14970,14970,14970,14970,0
|
|
20240702,161100,5170295030,14970,14970,14970,14970,0
|
|
20240702,161000,5170295030,14970,14970,14970,14970,0
|
|
20240702,160900,5170295030,14970,14970,14970,14970,0
|
|
20240702,160800,5170295030,14970,14970,14970,14970,0
|
|
20240702,160700,5170295030,14970,14970,14970,14970,0
|
|
20240702,160600,5170295030,14970,14970,14970,14970,0
|
|
20240702,160500,5170295030,14970,14970,14970,14970,0
|
|
20240702,160400,5170295030,14970,14970,14970,14970,0
|
|
20240702,160300,5170295030,14970,14970,14970,14970,0
|
|
20240702,160200,5170295030,14970,14970,14970,14970,0
|
|
20240702,160100,5170295030,14970,14970,14970,14970,0
|
|
20240702,160000,5170295030,14970,14970,14970,14970,0
|
|
20240702,155900,5170295030,14970,14970,14970,14970,0
|
|
20240702,155800,5170295030,14970,14970,14970,14970,0
|
|
20240702,155700,5170295030,14970,14970,14970,14970,0
|
|
20240702,155600,5170295030,14970,14970,14970,14970,0
|
|
20240702,155500,5170295030,14970,14970,14970,14970,0
|
|
20240702,155400,5170295030,14970,14970,14970,14970,0
|
|
20240702,155300,5170295030,14970,14970,14970,14970,0
|
|
20240702,155200,5170295030,14970,14970,14970,14970,0
|
|
20240702,155100,5170295030,14970,14970,14970,14970,0
|
|
20240702,155000,5170295030,14970,14970,14970,14970,0
|
|
20240702,154900,5170295030,14970,14970,14970,14970,0
|
|
20240702,154800,5170295030,14970,14970,14970,14970,8303
|
|
20240702,154700,5170295030,14970,14970,14970,14970,0
|
|
20240702,154600,5170295030,14970,14970,14970,14970,0
|
|
20240702,154500,5170295030,14970,14970,14970,14970,0
|
|
20240702,154400,5170295030,14970,14970,14970,14970,0
|
|
20240702,154300,5170295030,14970,14970,14970,14970,0
|
|
20240702,154200,5170295030,14970,14970,14970,14970,0
|
|
20240702,154100,5170295030,14970,14970,14970,14970,0
|
|
20240702,154000,5170295030,14970,14970,14970,14970,0
|
|
20240702,153900,5170295030,14970,14970,14970,14970,0
|
|
20240702,153800,5170295030,14970,14970,14970,14970,0
|
|
20240702,153700,5170295030,14970,14970,14970,14970,0
|
|
20240702,153600,5170295030,14970,14970,14970,14970,0
|
|
20240702,153500,5170295030,14970,14970,14970,14970,0
|
|
20240702,153400,5170295030,14970,14970,14970,14970,0
|
|
20240702,153300,5170295030,14970,14970,14970,14970,0
|
|
20240702,153200,5170295030,14970,14970,14970,14970,0
|
|
20240702,153100,5170295030,14970,14970,14970,14970,0
|
|
20240702,153000,5170295030,14970,14970,14970,14970,8303
|
|
20240702,152900,5045999120,15000,15000,15000,15000,0
|
|
20240702,152800,5045999120,15000,15000,15000,15000,0
|
|
20240702,152700,5045999120,15000,15000,15000,15000,0
|
|
20240702,152600,5045999120,15000,15000,15000,15000,0
|
|
20240702,152500,5045999120,15000,15000,15000,15000,0
|
|
20240702,152400,5045999120,15000,15000,15000,15000,0
|
|
20240702,152300,5045999120,15000,15000,15000,15000,0
|
|
20240702,152200,5045999120,15000,15000,15000,15000,0
|
|
20240702,152100,5045999120,15000,15000,15000,15000,0
|
|
20240702,152000,5045999120,15000,15000,15000,15000,0
|
|
20240702,151900,5045999120,15000,14990,15000,14990,584
|
|
20240702,151800,5037243840,14990,14970,15000,14960,647
|
|
20240702,151700,5027550450,14960,14960,14980,14960,592
|
|
20240702,151600,5018688960,14960,14960,14970,14960,1482
|
|
20240702,151500,4996516240,14970,14960,14980,14960,800
|
|
20240702,151400,4984541760,14960,14970,14980,14960,2435
|
|
20240702,151300,4948095990,14970,14980,14980,14970,1848
|
|
20240702,151200,4920414340,14990,14990,15000,14990,3988
|
|
20240702,151100,4860624110,15000,14990,15000,14990,311
|
|
20240702,151000,4855960590,14990,14990,14990,14990,67
|
|
20240702,150900,4854956260,14990,15000,15000,14990,233
|
|
20240702,150800,4851463360,14990,14990,14990,14990,117
|
|
20240702,150700,4849709530,14990,15000,15000,14990,606
|
|
20240702,150600,4840619670,15010,15000,15010,15000,27
|
|
20240702,150500,4840214570,15000,15010,15010,15000,242
|
|
20240702,150400,4836582330,15010,15010,15020,15010,794
|
|
20240702,150300,4824664030,15020,15010,15020,15010,70
|
|
20240702,150200,4823612860,15010,15020,15020,15010,58
|
|
20240702,150100,4822741910,15010,15000,15010,15000,1340
|
|
20240702,150000,4802632010,15000,15000,15010,15000,143
|
|
20240702,145900,4800486400,15010,15000,15010,15000,119
|
|
20240702,145800,4798700410,15000,15000,15010,15000,414
|
|
20240702,145700,4792487620,15000,15010,15010,15000,163
|
|
20240702,145600,4790041610,15000,15000,15010,15000,52
|
|
20240702,145500,4789261420,15000,15000,15000,15000,57
|
|
20240702,145400,4788406420,15000,15000,15000,15000,9
|
|
20240702,145300,4788271420,15000,15000,15010,15000,54
|
|
20240702,145200,4787461220,15010,15000,15010,15000,125
|
|
20240702,145100,4785585010,15000,15000,15010,15000,95
|
|
20240702,145000,4784159510,15000,15010,15010,15000,75
|
|
20240702,144900,4783034340,15010,15000,15010,15000,144
|
|
20240702,144800,4780873350,15000,15000,15000,15000,3
|
|
20240702,144700,4780828350,15000,15000,15000,15000,1110
|
|
20240702,144600,4764178350,15010,15000,15010,15000,123
|
|
20240702,144500,4762332160,15000,14990,15000,14990,825
|
|
20240702,144400,4749957420,14990,14990,15000,14990,412
|
|
20240702,144300,4743781490,14990,15000,15000,14990,171
|
|
20240702,144200,4741217770,14990,15000,15000,14990,116
|
|
20240702,144100,4739477960,14990,14990,14990,14990,225
|
|
20240702,144000,4736105210,15000,15000,15000,14990,850
|
|
20240702,143900,4723357540,15000,14990,15000,14990,46
|
|
20240702,143800,4722667630,15000,14990,15000,14990,321
|
|
20240702,143700,4717853330,15000,14990,15000,14990,103
|
|
20240702,143600,4716309260,14990,14990,14990,14980,361
|
|
20240702,143500,4710898080,14980,14990,14990,14980,8
|
|
20240702,143400,4710778230,14980,14980,14990,14970,1737
|
|
20240702,143300,4684757000,14980,14970,14980,14970,23
|
|
20240702,143200,4684412500,14970,14970,14970,14970,242
|
|
20240702,143100,4680789760,14970,14970,14970,14960,22
|
|
20240702,143000,4680460460,14970,14980,14980,14970,1181
|
|
20240702,142900,4662780600,14980,14980,14980,14970,159
|
|
20240702,142800,4660398970,14970,14970,14980,14970,40
|
|
20240702,142700,4659800150,14970,14960,14970,14960,695
|
|
20240702,142600,4649396740,14970,14960,14970,14960,186
|
|
20240702,142500,4646612750,14960,14960,14960,14960,99
|
|
20240702,142400,4645131710,14970,14960,14970,14960,226
|
|
20240702,142300,4641749560,14960,14960,14970,14960,152
|
|
20240702,142200,4639475350,14960,14960,14970,14960,155
|
|
20240702,142100,4637156130,14970,14960,14970,14960,59
|
|
20240702,142000,4636273350,14960,14970,14970,14960,117
|
|
20240702,141900,4634522740,14970,14970,14970,14960,46
|
|
20240702,141800,4633834550,14960,14950,14970,14950,220
|
|
20240702,141700,4630543370,14960,14960,14960,14950,41
|
|
20240702,141600,4629930320,14950,14950,14960,14950,75
|
|
20240702,141500,4628808580,14960,14960,14970,14950,1786
|
|
20240702,141400,4602089960,14960,14960,14960,14960,40
|
|
20240702,141300,4601491560,14960,14970,14970,14960,71
|
|
20240702,141200,4600429200,14960,14970,14970,14960,121
|
|
20240702,141100,4598618060,14970,14970,14970,14960,2839
|
|
20240702,141000,4556139810,14970,14960,14970,14960,247
|
|
20240702,140900,4552442400,14970,14970,14970,14960,277
|
|
20240702,140800,4548296940,14970,14970,14970,14960,130
|
|
20240702,140700,4546351170,14960,14970,14970,14960,3028
|
|
20240702,140600,4501036120,14980,14990,14990,14980,777
|
|
20240702,140500,4489396620,14980,14990,14990,14980,2171
|
|
20240702,140400,4456853490,15000,15000,15000,14990,93
|
|
20240702,140300,4455458840,15000,14990,15000,14990,78
|
|
20240702,140200,4454289280,14990,14990,15000,14990,8
|
|
20240702,140100,4454169330,14990,14990,15000,14990,24
|
|
20240702,140000,4453809410,14990,15000,15000,14990,43
|
|
20240702,135900,4453164650,15000,14990,15000,14990,34
|
|
20240702,135800,4452654970,15000,15000,15000,14990,41
|
|
20240702,135700,4452040220,15000,15010,15010,15000,445
|
|
20240702,135600,4445365000,15010,15000,15010,15000,312
|
|
20240702,135500,4440684820,15000,15000,15000,15000,162
|
|
20240702,135400,4438254820,14990,14990,15000,14990,1142
|
|
20240702,135300,4421128210,15000,14990,15000,14990,29
|
|
20240702,135200,4420693260,14990,15000,15000,14990,295
|
|
20240702,135100,4416270210,15000,15020,15020,14990,2645
|
|
20240702,135000,4376585140,15020,15030,15030,15020,240
|
|
20240702,134900,4372980170,15030,15030,15030,15020,13
|
|
20240702,134800,4372784860,15030,15050,15050,15030,1086
|
|
20240702,134700,4356454620,15050,15040,15050,15040,53
|
|
20240702,134600,4355657450,15040,15050,15050,15040,316
|
|
20240702,134500,4350904600,15040,15040,15040,15040,7
|
|
20240702,134400,4350799320,15040,15040,15050,15040,39
|
|
20240702,134300,4350212630,15050,15040,15050,15040,35
|
|
20240702,134200,4349685930,15040,15050,15050,15040,37
|
|
20240702,134100,4349129350,15040,15040,15040,15040,328
|
|
20240702,134000,4344196230,15040,15050,15050,15040,57
|
|
20240702,133900,4343338450,15050,15040,15050,15040,53
|
|
20240702,133800,4342541010,15050,15060,15060,15040,733
|
|
20240702,133700,4331509020,15060,15040,15060,15040,782
|
|
20240702,133600,4319739900,15050,15050,15050,15040,407
|
|
20240702,133500,4313614640,15040,15050,15050,15040,35
|
|
20240702,133400,4313088110,15040,15040,15040,15040,0
|
|
20240702,133300,4313088110,15040,15050,15050,15040,94
|
|
20240702,133200,4311674140,15040,15020,15040,15020,1159
|
|
20240702,133100,4294246620,15020,15030,15030,15020,46
|
|
20240702,133000,4293555660,15030,15030,15030,15020,39
|
|
20240702,132900,4292969530,15030,15020,15030,15020,57
|
|
20240702,132800,4292113330,15020,15020,15020,15020,35
|
|
20240702,132700,4291587630,15020,15020,15030,15020,443
|
|
20240702,132600,4284933750,15030,15030,15030,15020,23
|
|
20240702,132500,4284588100,15030,15020,15030,15020,53
|
|
20240702,132400,4283791910,15020,15030,15030,15020,37
|
|
20240702,132300,4283236050,15030,15020,15030,15020,248
|
|
20240702,132200,4279508830,15010,15020,15020,15010,120
|
|
20240702,132100,4277707000,15010,15010,15010,15010,19
|
|
20240702,132000,4277421810,15010,15010,15020,15000,148
|
|
20240702,131900,4275200320,15010,15000,15010,15000,440
|
|
20240702,131800,4268600310,15010,15010,15010,15000,94
|
|
20240702,131700,4267189620,15000,15000,15010,15000,27
|
|
20240702,131600,4266784430,15010,15000,15010,15000,73
|
|
20240702,131500,4265689200,15000,15010,15010,15000,13
|
|
20240702,131400,4265494150,15010,15010,15020,15000,42
|
|
20240702,131300,4264863930,15020,15020,15020,15010,23
|
|
20240702,131200,4264518500,15010,15000,15010,15000,149
|
|
20240702,131100,4262282660,15000,15000,15010,15000,45
|
|
20240702,131000,4261607530,15000,15010,15010,15000,849
|
|
20240702,130900,4248872360,15010,15010,15010,15000,204
|
|
20240702,130800,4245810390,15010,15010,15020,15010,560
|
|
20240702,130700,4237404780,15020,15020,15020,15020,263
|
|
20240702,130600,4233454520,15030,15020,15030,15020,47
|
|
20240702,130500,4232748400,15020,15020,15030,15020,126
|
|
20240702,130400,4230855850,15020,15020,15020,15020,12
|
|
20240702,130300,4230675610,15030,15030,15040,15020,360
|
|
20240702,130200,4225265230,15030,15030,15040,15030,149
|
|
20240702,130100,4223025320,15030,15030,15030,15030,186
|
|
20240702,130000,4220229740,15030,15030,15040,15030,30
|
|
20240702,125900,4219778640,15030,15030,15040,15030,105
|
|
20240702,125800,4218200470,15040,15040,15040,15030,426
|
|
20240702,125700,4211797430,15040,15030,15040,15020,411
|
|
20240702,125600,4205620470,15030,15030,15030,15020,54
|
|
20240702,125500,4204808890,15020,15020,15020,15020,179
|
|
20240702,125400,4202120310,15030,15030,15030,15030,34
|
|
20240702,125300,4201609290,15020,15030,15030,15020,47
|
|
20240702,125200,4200903150,15020,15030,15030,15020,143
|
|
20240702,125100,4198754360,15030,15030,15030,15020,317
|
|
20240702,125000,4193990060,15030,15020,15030,15020,287
|
|
20240702,124900,4189679130,15020,15010,15020,15010,231
|
|
20240702,124800,4186210770,15010,15010,15010,15010,17
|
|
20240702,124700,4185955600,15010,15000,15020,15000,462
|
|
20240702,124600,4179022160,15010,15010,15020,15010,335
|
|
20240702,124500,4173993790,15010,15010,15020,15010,512
|
|
20240702,124400,4166308650,15000,15000,15010,15000,52
|
|
20240702,124300,4165528520,15010,15010,15010,15000,119
|
|
20240702,124200,4163743330,15000,15000,15010,15000,170
|
|
20240702,124100,4161193040,14990,15010,15010,14990,101
|
|
20240702,124000,4159677090,14990,15000,15010,14990,167
|
|
20240702,123900,4157171030,15000,14990,15000,14990,215
|
|
20240702,123800,4153946160,14990,14990,14990,14980,169
|
|
20240702,123700,4151413550,14990,14980,14990,14980,51
|
|
20240702,123600,4150649230,14990,15000,15000,14990,656
|
|
20240702,123500,4140815540,15000,14990,15000,14990,44
|
|
20240702,123400,4140155590,14990,14980,15000,14980,677
|
|
20240702,123300,4130008090,14990,14990,14990,14980,190
|
|
20240702,123200,4127160200,14990,14980,14990,14980,72
|
|
20240702,123100,4126081200,14980,14990,14990,14980,12
|
|
20240702,123000,4125901420,14990,14980,14990,14980,132
|
|
20240702,122900,4123923550,14990,14990,14990,14980,69
|
|
20240702,122800,4122889870,14980,14980,14990,14980,234
|
|
20240702,122700,4119384250,14990,14980,14990,14980,212
|
|
20240702,122600,4116206450,14990,14990,15000,14980,659
|
|
20240702,122500,4106327600,15000,14990,15000,14990,706
|
|
20240702,122400,4095743340,14990,15000,15000,14990,41
|
|
20240702,122300,4095128730,14990,14990,15000,14990,311
|
|
20240702,122200,4090464030,15000,15000,15000,15000,52
|
|
20240702,122100,4089684030,15000,15000,15000,14990,61
|
|
20240702,122000,4088769270,14990,15000,15000,14990,446
|
|
20240702,121900,4082079460,15000,15000,15000,14990,1384
|
|
20240702,121800,4061319700,15000,15000,15000,15000,31
|
|
20240702,121700,4060854700,14990,14990,14990,14980,568
|
|
20240702,121600,4052342640,14990,14990,14990,14980,77
|
|
20240702,121500,4051188670,14980,14990,14990,14980,335
|
|
20240702,121400,4046170270,14990,14990,14990,14980,72
|
|
20240702,121300,4045091050,14990,14990,14990,14980,172
|
|
20240702,121200,4042513990,14990,14980,14990,14980,113
|
|
20240702,121100,4040821230,14980,14980,14980,14970,522
|
|
20240702,121000,4033001920,14980,14980,14980,14970,58
|
|
20240702,120900,4032133110,14980,14970,14980,14970,298
|
|
20240702,120800,4027669320,14980,14980,14980,14980,143
|
|
20240702,120700,4025527180,14980,14980,14990,14970,127
|
|
20240702,120600,4023625540,15000,14990,15000,14980,6401
|
|
20240702,120500,3927638210,14990,14990,14990,14980,24
|
|
20240702,120400,3927278530,14980,14990,14990,14980,54
|
|
20240702,120300,3926469280,14980,14980,14990,14980,42
|
|
20240702,120200,3925839920,14980,14980,14980,14970,308
|
|
20240702,120100,3921226230,14970,14970,14980,14970,257
|
|
20240702,120000,3917378920,14980,14980,14980,14970,361
|
|
20240702,115900,3911971360,14970,14970,14980,14960,153
|
|
20240702,115800,3909681140,14960,14960,14970,14960,283
|
|
20240702,115700,3905444970,14960,14970,14980,14960,1199
|
|
20240702,115600,3887496680,14980,14980,14980,14970,65
|
|
20240702,115500,3886523220,14970,14970,14970,14970,30
|
|
20240702,115400,3886074120,14970,14980,14990,14970,1405
|
|
20240702,115300,3865034200,14980,14980,14980,14970,244
|
|
20240702,115200,3861381120,14980,14980,14980,14970,493
|
|
20240702,115100,3853996190,14980,14980,14980,14980,4
|
|
20240702,115000,3853936270,14990,14990,15000,14970,301
|
|
20240702,114900,3849427230,14970,14980,15000,14970,3182
|
|
20240702,114800,3801748990,14980,14980,14980,14970,875
|
|
20240702,114700,3788642200,14970,14980,14980,14970,117
|
|
20240702,114600,3786890220,14970,14980,14980,14970,97
|
|
20240702,114500,3785437530,14970,14970,14980,14970,113
|
|
20240702,114400,3783745200,14970,14970,14970,14970,1084
|
|
20240702,114300,3767517720,14970,14990,14990,14970,1836
|
|
20240702,114200,3740014050,14980,14990,14990,14980,787
|
|
20240702,114100,3728216950,14990,14990,15000,14990,74
|
|
20240702,114000,3727107350,14990,15000,15000,14990,70
|
|
20240702,113900,3726057570,15000,14990,15000,14990,29
|
|
20240702,113800,3725622840,14990,15000,15000,14990,34
|
|
20240702,113700,3725112880,15000,14990,15000,14990,64
|
|
20240702,113600,3724153330,14990,14980,15000,14980,80
|
|
20240702,113500,3722954150,14990,14980,14990,14980,111
|
|
20240702,113400,3721291030,14980,14990,14990,14980,8
|
|
20240702,113300,3721171140,14980,15000,15000,14980,3023
|
|
20240702,113200,3675845150,15000,15010,15010,15000,11
|
|
20240702,113100,3675680080,15010,15010,15010,15010,116
|
|
20240702,113000,3673938920,15020,15020,15020,15010,172
|
|
20240702,112900,3671356230,15010,15000,15010,15000,77
|
|
20240702,112800,3670200780,15010,15000,15010,15000,41
|
|
20240702,112700,3669585470,15000,15000,15020,15000,136
|
|
20240702,112600,3667545120,15020,15010,15020,15000,937
|
|
20240702,112500,3653480090,15010,15020,15020,15010,171
|
|
20240702,112400,3650912830,15010,15010,15010,15010,120
|
|
20240702,112300,3649111630,15020,15010,15020,15010,155
|
|
20240702,112200,3646784530,15010,15020,15020,15010,112
|
|
20240702,112100,3645103380,15020,15010,15020,15010,541
|
|
20240702,112000,3636978650,15020,15020,15020,15010,529
|
|
20240702,111900,3629037480,15020,15020,15020,15020,102
|
|
20240702,111800,3627505440,15010,15020,15020,15010,169
|
|
20240702,111700,3624967110,15010,15020,15020,15010,101
|
|
20240702,111600,3623450130,15010,15020,15020,15010,610
|
|
20240702,111500,3614292980,15020,15010,15020,15010,15
|
|
20240702,111400,3614067810,15010,15020,15020,15010,319
|
|
20240702,111300,3609277300,15020,15020,15020,15010,22
|
|
20240702,111200,3608946900,15020,15010,15020,15010,13
|
|
20240702,111100,3608751740,15020,15010,15020,15010,72
|
|
20240702,111000,3607670510,15020,15020,15020,15020,622
|
|
20240702,110900,3598328070,15010,15020,15030,15010,395
|
|
20240702,110800,3592395220,15020,15030,15030,15020,970
|
|
20240702,110700,3577825810,15030,14990,15030,14990,12911
|
|
20240702,110600,3384285160,14990,14990,14990,14980,40
|
|
20240702,110500,3383685600,14980,14980,14980,14980,157
|
|
20240702,110400,3381333740,14980,14990,14990,14980,885
|
|
20240702,110300,3368075120,14990,14990,14990,14980,436
|
|
20240702,110200,3361540330,14990,14980,14990,14980,32
|
|
20240702,110100,3361060680,14990,14980,14990,14980,15
|
|
20240702,110000,3360835970,14980,14990,14990,14980,398
|
|
20240702,105900,3354872120,14990,14990,14990,14980,96
|
|
20240702,105800,3353433200,14980,14990,14990,14980,608
|
|
20240702,105700,3344325210,14990,14980,14990,14980,460
|
|
20240702,105600,3337433850,14980,14980,14980,14980,776
|
|
20240702,105500,3325809370,14970,14980,14980,14970,37
|
|
20240702,105400,3325255450,14970,14970,14970,14970,58
|
|
20240702,105300,3324387190,14980,14970,14980,14960,163
|
|
20240702,105200,3321946730,14980,14960,14980,14960,844
|
|
20240702,105100,3309318170,14950,14950,14950,14940,6240
|
|
20240702,105000,3216040660,14950,14950,14950,14940,585
|
|
20240702,104900,3207296940,14950,14940,14950,14940,332
|
|
20240702,104800,3202334590,14950,14940,14950,14940,305
|
|
20240702,104700,3197777870,14950,14950,14950,14930,478
|
|
20240702,104600,3190636040,14950,15020,15030,14940,28621
|
|
20240702,104500,2762299750,15030,15020,15030,15020,62
|
|
20240702,104400,2761368220,15010,15010,15010,15010,3
|
|
20240702,104300,2761323190,15020,15020,15020,15020,143
|
|
20240702,104200,2759175330,15020,15020,15030,15020,302
|
|
20240702,104100,2754639240,15020,15010,15020,15010,222
|
|
20240702,104000,2751306110,15010,15010,15010,15010,130
|
|
20240702,103900,2749354810,15000,15000,15010,15000,310
|
|
20240702,103800,2744703840,15010,15000,15010,15000,1930
|
|
20240702,103700,2715753350,15010,15030,15030,15010,1222
|
|
20240702,103600,2697410020,15030,15030,15030,15020,73
|
|
20240702,103500,2696313130,15020,15020,15020,15020,5
|
|
20240702,103400,2696238030,15010,15020,15030,15010,3608
|
|
20240702,103300,2642043540,15020,15020,15030,15020,179
|
|
20240702,103200,2639354940,15010,15010,15020,15010,312
|
|
20240702,103100,2634669730,15020,15020,15020,15020,36
|
|
20240702,103000,2634129010,15020,15020,15020,15010,137
|
|
20240702,102900,2632071300,15010,15020,15020,15010,109
|
|
20240702,102800,2630434660,15020,15010,15020,15010,200
|
|
20240702,102700,2627431670,15010,15010,15010,15010,260
|
|
20240702,102600,2623529070,15010,15000,15010,15000,103
|
|
20240702,102500,2621983640,15000,15000,15010,15000,617
|
|
20240702,102400,2612727500,15010,15010,15010,15000,260
|
|
20240702,102300,2608824950,15010,15010,15010,15000,22
|
|
20240702,102200,2608494760,15010,15010,15010,15000,705
|
|
20240702,102100,2597919710,15010,15000,15010,15000,145
|
|
20240702,102000,2595744170,15000,15000,15020,15000,450
|
|
20240702,101900,2588990600,15000,14990,15000,14980,240
|
|
20240702,101800,2585392490,14990,14990,14990,14990,580
|
|
20240702,101700,2576698290,14990,15000,15000,14990,632
|
|
20240702,101600,2567223290,15000,15010,15010,14990,1263
|
|
20240702,101500,2548277560,15010,15010,15010,15010,60
|
|
20240702,101400,2547376960,15010,15010,15010,15000,161
|
|
20240702,101300,2544960390,15010,15010,15020,15000,222
|
|
20240702,101200,2541630050,15010,15010,15010,15010,30
|
|
20240702,101100,2541179750,15020,15030,15030,15000,4524
|
|
20240702,101000,2473247100,15030,15050,15050,15020,277
|
|
20240702,100900,2469082340,15050,15040,15050,15040,132
|
|
20240702,100800,2467096670,15050,15050,15050,15050,25
|
|
20240702,100700,2466720420,15050,15040,15050,15040,262
|
|
20240702,100600,2462779670,15040,15030,15040,15030,126
|
|
20240702,100500,2460885640,15040,15040,15040,15030,340
|
|
20240702,100400,2455774570,15030,15020,15040,15020,1205
|
|
20240702,100300,2437663390,15030,15030,15030,15020,1501
|
|
20240702,100200,2415113720,15030,15030,15040,15030,139
|
|
20240702,100100,2413023670,15040,15030,15040,15030,127
|
|
20240702,100000,2411113630,15040,15030,15040,15030,556
|
|
20240702,095900,2402754460,15020,15030,15030,15020,57
|
|
20240702,095800,2401897760,15030,15020,15030,15010,326
|
|
20240702,095700,2397001230,15010,15020,15020,15000,74
|
|
20240702,095600,2395890260,15010,15000,15010,15000,564
|
|
20240702,095500,2387428660,15010,15010,15010,15010,330
|
|
20240702,095400,2382475360,15010,15020,15020,15010,393
|
|
20240702,095300,2376576420,15020,15000,15040,15000,2475
|
|
20240702,095200,2339433540,15000,15000,15000,15000,48
|
|
20240702,095100,2338713540,14990,15000,15000,14990,708
|
|
20240702,095000,2328098650,15000,15000,15000,14990,921
|
|
20240702,094900,2314290650,15000,15010,15010,15000,754
|
|
20240702,094800,2302980550,15000,15000,15010,15000,535
|
|
20240702,094700,2294955250,15000,15000,15010,15000,1463
|
|
20240702,094600,2273003850,15000,15010,15010,15000,1188
|
|
20240702,094500,2255181300,15010,15000,15010,14990,672
|
|
20240702,094400,2245100190,15010,15020,15020,15000,2491
|
|
20240702,094300,2207727230,15030,15020,15030,15000,2350
|
|
20240702,094200,2172455400,15020,15010,15030,15010,2057
|
|
20240702,094100,2141579750,15010,15070,15070,15010,25649
|
|
20240702,094000,1755863650,15070,15090,15090,15060,462
|
|
20240702,093900,1748901880,15090,15110,15110,15090,106
|
|
20240702,093800,1747301400,15110,15100,15110,15090,135
|
|
20240702,093700,1745263920,15100,15060,15100,15060,1148
|
|
20240702,093600,1727953890,15060,15070,15070,15060,847
|
|
20240702,093500,1715191160,15070,15080,15080,15070,1449
|
|
20240702,093400,1693347850,15090,15100,15110,15090,19684
|
|
20240702,093300,1396122460,15110,15110,15110,15100,375
|
|
20240702,093200,1390458240,15110,15100,15110,15100,1631
|
|
20240702,093100,1365824840,15100,15100,15100,15100,363
|
|
20240702,093000,1360343540,15090,15130,15130,15090,3195
|
|
20240702,092900,1312097350,15110,15110,15110,15100,194
|
|
20240702,092800,1309167070,15110,15120,15120,15100,2436
|
|
20240702,092700,1272365230,15120,15130,15130,15120,1527
|
|
20240702,092600,1249276590,15130,15130,15130,15120,277
|
|
20240702,092500,1245087050,15120,15140,15140,15120,783
|
|
20240702,092400,1233241220,15130,15130,15140,15130,549
|
|
20240702,092300,1224934840,15130,15160,15160,15130,20777
|
|
20240702,092200,910171580,15160,15170,15170,15160,174
|
|
20240702,092100,907533430,15170,15160,15170,15160,1376
|
|
20240702,092000,886664040,15150,15150,15150,15140,1306
|
|
20240702,091900,866881190,15150,15140,15150,15130,1771
|
|
20240702,091800,840056940,15130,15130,15130,15130,81
|
|
20240702,091700,838831410,15120,15140,15140,15120,2106
|
|
20240702,091600,806965770,15150,15160,15160,15140,2333
|
|
20240702,091500,771625430,15160,15160,15160,15150,226
|
|
20240702,091400,768199310,15140,15150,15150,15140,1222
|
|
20240702,091300,749686040,15150,15150,15150,15150,589
|
|
20240702,091200,740762690,15150,15150,15150,15150,74
|
|
20240702,091100,739641590,15140,15140,15140,15130,1429
|
|
20240702,091000,718008030,15130,15140,15140,15130,367
|
|
20240702,090900,712455020,15140,15140,15140,15130,30
|
|
20240702,090800,712000870,15140,15160,15160,15140,2369
|
|
20240702,090700,676112500,15160,15160,15160,15150,93
|
|
20240702,090600,674702780,15160,15200,15200,15150,1315
|
|
20240702,090500,654760730,15190,15210,15210,15190,650
|
|
20240702,090400,644884250,15200,15260,15260,15200,440
|
|
20240702,090300,638183000,15260,15250,15280,15230,45
|
|
20240702,090200,637495720,15220,15160,15220,15140,419
|
|
20240702,090100,631137480,15160,15150,15220,15100,2968
|
|
20240702,090000,586268780,15150,15330,15330,15150,38315
|