592 lines
31 KiB
CSV
592 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,184900,2956045880,14900,14900,14900,14900,7628
|
|
20240703,184800,2956045880,14900,14900,14900,14900,0
|
|
20240703,184700,2956045880,14900,14900,14900,14900,0
|
|
20240703,184600,2956045880,14900,14900,14900,14900,0
|
|
20240703,184500,2956045880,14900,14900,14900,14900,0
|
|
20240703,184400,2956045880,14900,14900,14900,14900,0
|
|
20240703,184300,2956045880,14900,14900,14900,14900,0
|
|
20240703,184200,2956045880,14900,14900,14900,14900,0
|
|
20240703,184100,2956045880,14900,14900,14900,14900,0
|
|
20240703,184000,2956045880,14900,14900,14900,14900,0
|
|
20240703,183900,2956045880,14900,14900,14900,14900,0
|
|
20240703,183800,2956045880,14900,14900,14900,14900,0
|
|
20240703,183700,2956045880,14900,14900,14900,14900,0
|
|
20240703,183600,2956045880,14900,14900,14900,14900,0
|
|
20240703,183500,2956045880,14900,14900,14900,14900,0
|
|
20240703,183400,2956045880,14900,14900,14900,14900,0
|
|
20240703,183300,2956045880,14900,14900,14900,14900,0
|
|
20240703,183200,2956045880,14900,14900,14900,14900,0
|
|
20240703,183100,2956045880,14900,14900,14900,14900,0
|
|
20240703,183000,2956045880,14900,14900,14900,14900,0
|
|
20240703,182900,2956045880,14900,14900,14900,14900,0
|
|
20240703,182800,2956045880,14900,14900,14900,14900,0
|
|
20240703,182700,2956045880,14900,14900,14900,14900,0
|
|
20240703,182600,2956045880,14900,14900,14900,14900,0
|
|
20240703,182500,2956045880,14900,14900,14900,14900,0
|
|
20240703,182400,2956045880,14900,14900,14900,14900,0
|
|
20240703,182300,2956045880,14900,14900,14900,14900,0
|
|
20240703,182200,2956045880,14900,14900,14900,14900,0
|
|
20240703,182100,2956045880,14900,14900,14900,14900,0
|
|
20240703,182000,2956045880,14900,14900,14900,14900,0
|
|
20240703,181900,2956045880,14900,14900,14900,14900,7628
|
|
20240703,181800,2956045880,14900,14900,14900,14900,0
|
|
20240703,181700,2956045880,14900,14900,14900,14900,0
|
|
20240703,181600,2956045880,14900,14900,14900,14900,0
|
|
20240703,181500,2956045880,14900,14900,14900,14900,0
|
|
20240703,181400,2956045880,14900,14900,14900,14900,0
|
|
20240703,181300,2956045880,14900,14900,14900,14900,0
|
|
20240703,181200,2956045880,14900,14900,14900,14900,0
|
|
20240703,181100,2956045880,14900,14900,14900,14900,0
|
|
20240703,181000,2956045880,14900,14900,14900,14900,0
|
|
20240703,180900,2956045880,14900,14900,14900,14900,0
|
|
20240703,180800,2956045880,14900,14900,14900,14900,0
|
|
20240703,180700,2956045880,14900,14900,14900,14900,0
|
|
20240703,180600,2956045880,14900,14900,14900,14900,0
|
|
20240703,180500,2956045880,14900,14900,14900,14900,0
|
|
20240703,180400,2956045880,14900,14900,14900,14900,0
|
|
20240703,180300,2956045880,14900,14900,14900,14900,0
|
|
20240703,180200,2956045880,14900,14900,14900,14900,0
|
|
20240703,180100,2956045880,14900,14900,14900,14900,0
|
|
20240703,180000,2956045880,14900,14900,14900,14900,0
|
|
20240703,175900,2956045880,14900,14900,14900,14900,0
|
|
20240703,175800,2956045880,14900,14900,14900,14900,0
|
|
20240703,175700,2956045880,14900,14900,14900,14900,0
|
|
20240703,175600,2956045880,14900,14900,14900,14900,0
|
|
20240703,175500,2956045880,14900,14900,14900,14900,0
|
|
20240703,175400,2956045880,14900,14900,14900,14900,0
|
|
20240703,175300,2956045880,14900,14900,14900,14900,0
|
|
20240703,175200,2956045880,14900,14900,14900,14900,0
|
|
20240703,175100,2956045880,14900,14900,14900,14900,0
|
|
20240703,175000,2956045880,14900,14900,14900,14900,0
|
|
20240703,174900,2956045880,14900,14900,14900,14900,7628
|
|
20240703,174800,2956045880,14900,14900,14900,14900,0
|
|
20240703,174700,2956045880,14900,14900,14900,14900,0
|
|
20240703,174600,2956045880,14900,14900,14900,14900,0
|
|
20240703,174500,2956045880,14900,14900,14900,14900,0
|
|
20240703,174400,2956045880,14900,14900,14900,14900,0
|
|
20240703,174300,2956045880,14900,14900,14900,14900,0
|
|
20240703,174200,2956045880,14900,14900,14900,14900,0
|
|
20240703,174100,2956045880,14900,14900,14900,14900,0
|
|
20240703,174000,2956045880,14900,14900,14900,14900,0
|
|
20240703,173900,2956045880,14900,14900,14900,14900,0
|
|
20240703,173800,2956045880,14900,14900,14900,14900,0
|
|
20240703,173700,2956045880,14900,14900,14900,14900,0
|
|
20240703,173600,2956045880,14900,14900,14900,14900,0
|
|
20240703,173500,2956045880,14900,14900,14900,14900,0
|
|
20240703,173400,2956045880,14900,14900,14900,14900,0
|
|
20240703,173300,2956045880,14900,14900,14900,14900,0
|
|
20240703,173200,2956045880,14900,14900,14900,14900,0
|
|
20240703,173100,2956045880,14900,14900,14900,14900,0
|
|
20240703,173000,2956045880,14900,14900,14900,14900,0
|
|
20240703,172900,2956045880,14900,14900,14900,14900,0
|
|
20240703,172800,2956045880,14900,14900,14900,14900,0
|
|
20240703,172700,2956045880,14900,14900,14900,14900,0
|
|
20240703,172600,2956045880,14900,14900,14900,14900,0
|
|
20240703,172500,2956045880,14900,14900,14900,14900,0
|
|
20240703,172400,2956045880,14900,14900,14900,14900,0
|
|
20240703,172300,2956045880,14900,14900,14900,14900,0
|
|
20240703,172200,2956045880,14900,14900,14900,14900,0
|
|
20240703,172100,2956045880,14900,14900,14900,14900,0
|
|
20240703,172000,2956045880,14900,14900,14900,14900,0
|
|
20240703,171900,2956045880,14900,14900,14900,14900,7628
|
|
20240703,171800,2956045880,14900,14900,14900,14900,0
|
|
20240703,171700,2956045880,14900,14900,14900,14900,0
|
|
20240703,171600,2956045880,14900,14900,14900,14900,0
|
|
20240703,171500,2956045880,14900,14900,14900,14900,0
|
|
20240703,171400,2956045880,14900,14900,14900,14900,0
|
|
20240703,171300,2956045880,14900,14900,14900,14900,0
|
|
20240703,171200,2956045880,14900,14900,14900,14900,0
|
|
20240703,171100,2956045880,14900,14900,14900,14900,0
|
|
20240703,171000,2956045880,14900,14900,14900,14900,0
|
|
20240703,170900,2956045880,14900,14900,14900,14900,0
|
|
20240703,170800,2956045880,14900,14900,14900,14900,0
|
|
20240703,170700,2956045880,14900,14900,14900,14900,0
|
|
20240703,170600,2956045880,14900,14900,14900,14900,0
|
|
20240703,170500,2956045880,14900,14900,14900,14900,0
|
|
20240703,170400,2956045880,14900,14900,14900,14900,0
|
|
20240703,170300,2956045880,14900,14900,14900,14900,0
|
|
20240703,170200,2956045880,14900,14900,14900,14900,0
|
|
20240703,170100,2956045880,14900,14900,14900,14900,0
|
|
20240703,170000,2956045880,14900,14900,14900,14900,0
|
|
20240703,165900,2956045880,14900,14900,14900,14900,0
|
|
20240703,165800,2956045880,14900,14900,14900,14900,0
|
|
20240703,165700,2956045880,14900,14900,14900,14900,0
|
|
20240703,165600,2956045880,14900,14900,14900,14900,0
|
|
20240703,165500,2956045880,14900,14900,14900,14900,0
|
|
20240703,165400,2956045880,14900,14900,14900,14900,0
|
|
20240703,165300,2956045880,14900,14900,14900,14900,0
|
|
20240703,165200,2956045880,14900,14900,14900,14900,0
|
|
20240703,165100,2956045880,14900,14900,14900,14900,0
|
|
20240703,165000,2956045880,14900,14900,14900,14900,0
|
|
20240703,164900,2956045880,14900,14900,14900,14900,7628
|
|
20240703,164800,2956045880,14900,14900,14900,14900,0
|
|
20240703,164700,2956045880,14900,14900,14900,14900,0
|
|
20240703,164600,2956045880,14900,14900,14900,14900,0
|
|
20240703,164500,2956045880,14900,14900,14900,14900,0
|
|
20240703,164400,2956045880,14900,14900,14900,14900,0
|
|
20240703,164300,2956045880,14900,14900,14900,14900,0
|
|
20240703,164200,2956045880,14900,14900,14900,14900,0
|
|
20240703,164100,2956045880,14900,14900,14900,14900,0
|
|
20240703,164000,2956045880,14900,14900,14900,14900,0
|
|
20240703,163900,2956045880,14900,14900,14900,14900,0
|
|
20240703,163800,2956045880,14900,14900,14900,14900,0
|
|
20240703,163700,2956045880,14900,14900,14900,14900,0
|
|
20240703,163600,2956045880,14900,14900,14900,14900,0
|
|
20240703,163500,2956045880,14900,14900,14900,14900,0
|
|
20240703,163400,2956045880,14900,14900,14900,14900,0
|
|
20240703,163300,2956045880,14900,14900,14900,14900,0
|
|
20240703,163200,2956045880,14900,14900,14900,14900,0
|
|
20240703,163100,2956045880,14900,14900,14900,14900,0
|
|
20240703,163000,2956045880,14900,14900,14900,14900,0
|
|
20240703,162900,2956045880,14900,14900,14900,14900,0
|
|
20240703,162800,2956045880,14900,14900,14900,14900,0
|
|
20240703,162700,2956045880,14900,14900,14900,14900,0
|
|
20240703,162600,2956045880,14900,14900,14900,14900,0
|
|
20240703,162500,2956045880,14900,14900,14900,14900,0
|
|
20240703,162400,2956045880,14900,14900,14900,14900,0
|
|
20240703,162300,2956045880,14900,14900,14900,14900,0
|
|
20240703,162200,2956045880,14900,14900,14900,14900,0
|
|
20240703,162100,2956045880,14900,14900,14900,14900,0
|
|
20240703,162000,2956045880,14900,14900,14900,14900,0
|
|
20240703,161900,2956045880,14900,14900,14900,14900,7628
|
|
20240703,161800,2956045880,14900,14900,14900,14900,0
|
|
20240703,161700,2956045880,14900,14900,14900,14900,0
|
|
20240703,161600,2956045880,14900,14900,14900,14900,0
|
|
20240703,161500,2956045880,14900,14900,14900,14900,0
|
|
20240703,161400,2956045880,14900,14900,14900,14900,0
|
|
20240703,161300,2956045880,14900,14900,14900,14900,0
|
|
20240703,161200,2956045880,14900,14900,14900,14900,0
|
|
20240703,161100,2956045880,14900,14900,14900,14900,0
|
|
20240703,161000,2956045880,14900,14900,14900,14900,0
|
|
20240703,160900,2956045880,14900,14900,14900,14900,0
|
|
20240703,160800,2956045880,14900,14900,14900,14900,0
|
|
20240703,160700,2956045880,14900,14900,14900,14900,0
|
|
20240703,160600,2956045880,14900,14900,14900,14900,0
|
|
20240703,160500,2956045880,14900,14900,14900,14900,0
|
|
20240703,160400,2956045880,14900,14900,14900,14900,0
|
|
20240703,160300,2956045880,14900,14900,14900,14900,0
|
|
20240703,160200,2956045880,14900,14900,14900,14900,0
|
|
20240703,160100,2956045880,14900,14900,14900,14900,0
|
|
20240703,160000,2956045880,14900,14900,14900,14900,0
|
|
20240703,155900,2956045880,14900,14900,14900,14900,0
|
|
20240703,155800,2956045880,14900,14900,14900,14900,0
|
|
20240703,155700,2956045880,14900,14900,14900,14900,0
|
|
20240703,155600,2956045880,14900,14900,14900,14900,0
|
|
20240703,155500,2956045880,14900,14900,14900,14900,0
|
|
20240703,155400,2956045880,14900,14900,14900,14900,0
|
|
20240703,155300,2956045880,14900,14900,14900,14900,0
|
|
20240703,155200,2956045880,14900,14900,14900,14900,0
|
|
20240703,155100,2956045880,14900,14900,14900,14900,0
|
|
20240703,155000,2956045880,14900,14900,14900,14900,0
|
|
20240703,154900,2956045880,14900,14900,14900,14900,7628
|
|
20240703,154800,2956045880,14900,14900,14900,14900,0
|
|
20240703,154700,2956045880,14900,14900,14900,14900,0
|
|
20240703,154600,2956045880,14900,14900,14900,14900,0
|
|
20240703,154500,2956045880,14900,14900,14900,14900,0
|
|
20240703,154400,2956045880,14900,14900,14900,14900,0
|
|
20240703,154300,2956045880,14900,14900,14900,14900,0
|
|
20240703,154200,2956045880,14900,14900,14900,14900,0
|
|
20240703,154100,2956045880,14900,14900,14900,14900,0
|
|
20240703,154000,2956045880,14900,14900,14900,14900,0
|
|
20240703,153900,2956045880,14900,14900,14900,14900,0
|
|
20240703,153800,2956045880,14900,14900,14900,14900,0
|
|
20240703,153700,2956045880,14900,14900,14900,14900,0
|
|
20240703,153600,2956045880,14900,14900,14900,14900,0
|
|
20240703,153500,2956045880,14900,14900,14900,14900,0
|
|
20240703,153400,2956045880,14900,14900,14900,14900,0
|
|
20240703,153300,2956045880,14900,14900,14900,14900,0
|
|
20240703,153200,2956045880,14900,14900,14900,14900,0
|
|
20240703,153100,2956045880,14900,14900,14900,14900,0
|
|
20240703,153000,2956045880,14900,14900,14900,14900,7628
|
|
20240703,152900,2842388680,14940,14940,14940,14940,0
|
|
20240703,152800,2842388680,14940,14940,14940,14940,0
|
|
20240703,152700,2842388680,14940,14940,14940,14940,0
|
|
20240703,152600,2842388680,14940,14940,14940,14940,0
|
|
20240703,152500,2842388680,14940,14940,14940,14940,0
|
|
20240703,152400,2842388680,14940,14940,14940,14940,0
|
|
20240703,152300,2842388680,14940,14940,14940,14940,0
|
|
20240703,152200,2842388680,14940,14940,14940,14940,0
|
|
20240703,152100,2842388680,14940,14940,14940,14940,0
|
|
20240703,152000,2842388680,14940,14940,14940,14940,0
|
|
20240703,151900,2842388680,14940,14950,14950,14940,3439
|
|
20240703,151800,2790998160,14940,14930,14940,14920,1075
|
|
20240703,151700,2774943990,14930,14930,14940,14930,380
|
|
20240703,151600,2769270490,14930,14940,14940,14930,208
|
|
20240703,151500,2766165040,14940,14930,14940,14920,487
|
|
20240703,151400,2758896640,14920,14930,14930,14920,477
|
|
20240703,151300,2751775690,14930,14940,14940,14930,265
|
|
20240703,151200,2747819220,14930,14940,14940,14930,709
|
|
20240703,151100,2737233750,14940,14930,14940,14930,532
|
|
20240703,151000,2729290960,14930,14930,14940,14930,211
|
|
20240703,150900,2726139970,14930,14940,14940,14930,821
|
|
20240703,150800,2713879850,14940,14940,14950,14940,93
|
|
20240703,150700,2712490420,14940,14940,14940,14940,126
|
|
20240703,150600,2710607980,14940,14940,14950,14940,54
|
|
20240703,150500,2709801130,14940,14940,14960,14940,32
|
|
20240703,150400,2709322950,14950,14940,14960,14940,765
|
|
20240703,150300,2697886800,14950,14950,14960,14950,625
|
|
20240703,150200,2688542040,14950,14950,14960,14950,509
|
|
20240703,150100,2680932480,14940,14950,14950,14940,103
|
|
20240703,150000,2679392980,14950,14940,14950,14940,204
|
|
20240703,145900,2676343240,14950,14940,14950,14940,7
|
|
20240703,145800,2676238650,14950,14940,14950,14940,24
|
|
20240703,145700,2675880040,14940,14940,14940,14940,6
|
|
20240703,145600,2675790400,14940,14950,14950,14940,233
|
|
20240703,145500,2672308070,14940,14940,14950,14940,163
|
|
20240703,145400,2669871310,14950,14940,14950,14940,212
|
|
20240703,145300,2666701980,14940,14940,14940,14940,11
|
|
20240703,145200,2666537640,14950,14940,14950,14940,213
|
|
20240703,145100,2663355410,14940,14940,14940,14940,158
|
|
20240703,145000,2660994890,14940,14940,14950,14940,36
|
|
20240703,144900,2660457040,14940,14950,14950,14940,316
|
|
20240703,144800,2655735890,14940,14930,14950,14930,31
|
|
20240703,144700,2655272750,14940,14930,14940,14930,222
|
|
20240703,144600,2651956440,14930,14920,14930,14920,278
|
|
20240703,144500,2647806620,14920,14920,14930,14910,6115
|
|
20240703,144400,2556570010,14920,14920,14920,14920,12
|
|
20240703,144300,2556390970,14920,14920,14920,14920,8
|
|
20240703,144200,2556271610,14920,14920,14930,14920,618
|
|
20240703,144100,2547050680,14910,14920,14920,14910,459
|
|
20240703,144000,2540206740,14910,14910,14920,14910,91
|
|
20240703,143900,2538849590,14910,14910,14920,14910,135
|
|
20240703,143800,2536836590,14910,14910,14920,14910,54
|
|
20240703,143700,2536031440,14920,14910,14920,14910,130
|
|
20240703,143600,2534092110,14910,14910,14920,14910,117
|
|
20240703,143500,2532347490,14910,14910,14920,14910,280
|
|
20240703,143400,2528170090,14910,14910,14920,14910,65
|
|
20240703,143300,2527200610,14910,14910,14910,14910,51
|
|
20240703,143200,2526440200,14910,14900,14910,14900,135
|
|
20240703,143100,2524427370,14900,14910,14920,14900,2596
|
|
20240703,143000,2485728980,14910,14910,14910,14910,145
|
|
20240703,142900,2483567030,14920,14910,14920,14910,123
|
|
20240703,142800,2481732600,14920,14910,14920,14910,24
|
|
20240703,142700,2481374750,14910,14910,14910,14910,96
|
|
20240703,142600,2479943390,14910,14920,14920,14910,1183
|
|
20240703,142500,2462304690,14920,14920,14920,14920,791
|
|
20240703,142400,2450502970,14930,14920,14930,14920,30
|
|
20240703,142300,2450055360,14920,14920,14930,14920,79
|
|
20240703,142200,2448876590,14920,14920,14920,14920,77
|
|
20240703,142100,2447727750,14920,14930,14940,14920,791
|
|
20240703,142000,2435919230,14930,14930,14940,14930,29
|
|
20240703,141900,2435486250,14930,14930,14930,14930,753
|
|
20240703,141800,2424243960,14930,14930,14930,14930,43
|
|
20240703,141700,2423601970,14930,14940,14940,14930,4
|
|
20240703,141600,2423542230,14930,14930,14930,14930,406
|
|
20240703,141500,2417480650,14930,14920,14930,14920,273
|
|
20240703,141400,2413404860,14920,14920,14930,14920,27
|
|
20240703,141300,2413001950,14920,14920,14930,14920,46
|
|
20240703,141200,2412315250,14920,14920,14920,14920,7
|
|
20240703,141100,2412210810,14930,14920,14930,14920,9
|
|
20240703,141000,2412076470,14920,14920,14930,14920,176
|
|
20240703,140900,2409448900,14920,14920,14920,14920,33
|
|
20240703,140800,2408956540,14920,14920,14920,14920,72
|
|
20240703,140700,2407882300,14920,14920,14920,14920,507
|
|
20240703,140600,2400317860,14920,14920,14920,14920,22
|
|
20240703,140500,2399989620,14920,14920,14930,14920,23
|
|
20240703,140400,2399646300,14930,14920,14930,14920,11
|
|
20240703,140300,2399482110,14920,14930,14930,14920,1245
|
|
20240703,140200,2380895040,14930,14930,14940,14930,58
|
|
20240703,140100,2380029090,14930,14930,14930,14930,23
|
|
20240703,140000,2379685700,14930,14930,14940,14930,299
|
|
20240703,135900,2375219190,14930,14930,14940,14930,116
|
|
20240703,135800,2373486310,14930,14930,14940,14930,704
|
|
20240703,135700,2362968930,14930,14930,14940,14930,311
|
|
20240703,135600,2358325350,14930,14930,14930,14930,93
|
|
20240703,135500,2356936860,14930,14930,14930,14930,31
|
|
20240703,135400,2356474030,14930,14930,14940,14930,77
|
|
20240703,135300,2355324030,14930,14930,14930,14930,13
|
|
20240703,135200,2355129940,14930,14930,14930,14930,11
|
|
20240703,135100,2354965710,14930,14930,14940,14930,54
|
|
20240703,135000,2354159110,14930,14930,14930,14930,12
|
|
20240703,134900,2353979950,14930,14940,14940,14930,14
|
|
20240703,134800,2353770910,14930,14930,14940,14930,442
|
|
20240703,134700,2347171840,14930,14930,14930,14930,33
|
|
20240703,134600,2346679150,14930,14920,14930,14920,474
|
|
20240703,134500,2339602390,14920,14930,14930,14920,6
|
|
20240703,134400,2339512860,14930,14940,14940,14920,2056
|
|
20240703,134300,2308816800,14940,14940,14940,14930,397
|
|
20240703,134200,2302885650,14940,14940,14950,14940,18
|
|
20240703,134100,2302616680,14940,14940,14950,14940,9
|
|
20240703,134000,2302482200,14950,14950,14950,14940,177
|
|
20240703,133900,2299836080,14940,14940,14950,14940,132
|
|
20240703,133800,2297863990,14930,14930,14940,14930,107
|
|
20240703,133700,2296265480,14930,14930,14940,14930,408
|
|
20240703,133600,2290170030,14940,14930,14940,14930,8
|
|
20240703,133500,2290050580,14930,14930,14930,14930,1288
|
|
20240703,133400,2270820740,14930,14960,14960,14930,6282
|
|
20240703,133300,2176890520,14960,14960,14960,14960,10
|
|
20240703,133200,2176740920,14960,14960,14960,14960,20
|
|
20240703,133100,2176441720,14960,14960,14960,14960,174
|
|
20240703,133000,2173838680,14960,14970,14970,14960,1378
|
|
20240703,132900,2153210040,14970,14970,14970,14970,198
|
|
20240703,132800,2150245980,14970,14980,14980,14970,54
|
|
20240703,132700,2149437520,14980,14980,14980,14970,1044
|
|
20240703,132600,2133798540,14990,14980,14990,14980,3329
|
|
20240703,132500,2083896860,14980,14980,14990,14980,137
|
|
20240703,132400,2081843790,14980,14980,14990,14980,62
|
|
20240703,132300,2080914930,14980,14980,14980,14980,45
|
|
20240703,132200,2080240830,14980,14980,14980,14980,76
|
|
20240703,132100,2079102350,14990,14990,14990,14980,41
|
|
20240703,132000,2078487870,14990,14980,14990,14980,53
|
|
20240703,131900,2077693920,14980,14980,14980,14980,1
|
|
20240703,131800,2077678940,14980,14990,14990,14980,181
|
|
20240703,131700,2074966550,14990,14980,14990,14980,462
|
|
20240703,131600,2068045070,14980,14990,14990,14980,7
|
|
20240703,131500,2067940200,14980,14980,14990,14980,22
|
|
20240703,131400,2067610540,14990,14980,14990,14980,13
|
|
20240703,131300,2067415770,14980,14990,14990,14980,11
|
|
20240703,131200,2067250930,14990,14980,14990,14980,69
|
|
20240703,131100,2066216740,14990,14980,14990,14980,320
|
|
20240703,131000,2061420140,14990,14990,14990,14990,377
|
|
20240703,130900,2055768910,14980,14980,14990,14980,245
|
|
20240703,130800,2052098470,14980,14980,14980,14980,16
|
|
20240703,130700,2051858790,14990,14990,14990,14990,1
|
|
20240703,130600,2051843800,14990,14980,14990,14980,789
|
|
20240703,130500,2040024240,14980,14980,14980,14980,489
|
|
20240703,130400,2032699020,14980,14970,14980,14970,183
|
|
20240703,130300,2029957710,14970,14970,14970,14970,3
|
|
20240703,130200,2029912800,14970,14970,14980,14970,67
|
|
20240703,130100,2028909410,14970,14970,14980,14970,237
|
|
20240703,130000,2025360540,14980,14980,14980,14970,43
|
|
20240703,125900,2024716700,14980,14970,14980,14970,123
|
|
20240703,125800,2022875290,14970,14960,14970,14960,112
|
|
20240703,125700,2021199030,14970,14950,14970,14950,241
|
|
20240703,125600,2017593710,14950,14960,14960,14950,257
|
|
20240703,125500,2013750730,14960,14960,14960,14960,224
|
|
20240703,125400,2010399690,14960,14960,14970,14960,1196
|
|
20240703,125300,1992507410,14960,14960,14960,14960,27
|
|
20240703,125200,1992103490,14970,14980,14980,14970,1790
|
|
20240703,125100,1965292680,14980,14980,14980,14980,5
|
|
20240703,125000,1965217780,14990,14980,14990,14980,65
|
|
20240703,124900,1964243710,14980,14990,14990,14980,147
|
|
20240703,124800,1962041490,14990,14990,14990,14990,19
|
|
20240703,124700,1961756680,14990,14980,14990,14980,72
|
|
20240703,124600,1960677900,14990,14990,14990,14990,1
|
|
20240703,124500,1960662910,14990,14990,14990,14990,32
|
|
20240703,124400,1960183230,14990,14990,14990,14990,325
|
|
20240703,124300,1955311480,14990,14980,14990,14980,97
|
|
20240703,124200,1953857780,14980,14990,14990,14970,185
|
|
20240703,124100,1951085180,14990,14990,15000,14990,123
|
|
20240703,124000,1949241010,14990,14990,14990,14990,51
|
|
20240703,123900,1948476520,14990,14990,14990,14990,4
|
|
20240703,123800,1948416560,14990,14990,14990,14990,0
|
|
20240703,123700,1948416560,14990,14990,14990,14990,35
|
|
20240703,123600,1947891910,14990,14990,14990,14990,48
|
|
20240703,123500,1947172390,14990,14970,14990,14970,195
|
|
20240703,123400,1944251290,14970,14970,14970,14970,83
|
|
20240703,123300,1943008780,14980,14970,14980,14970,119
|
|
20240703,123200,1941226380,14970,14970,14980,14970,46
|
|
20240703,123100,1940537560,14970,14970,14970,14970,87
|
|
20240703,123000,1939235170,14970,14970,14970,14970,25
|
|
20240703,122900,1938860920,14970,14980,14980,14970,152
|
|
20240703,122800,1936584830,14970,14970,14970,14970,61
|
|
20240703,122700,1935671660,14970,14980,14980,14970,1011
|
|
20240703,122600,1920528480,14980,15010,15010,14980,202
|
|
20240703,122500,1917498510,15000,15000,15000,15000,25
|
|
20240703,122400,1917123510,15000,15000,15000,15000,100
|
|
20240703,122300,1915623510,15000,15000,15000,15000,89
|
|
20240703,122200,1914288510,15000,15000,15000,15000,200
|
|
20240703,122100,1911288510,15010,15010,15010,15010,331
|
|
20240703,122000,1906320200,15010,15010,15010,15010,85
|
|
20240703,121900,1905044350,15010,15010,15010,15010,220
|
|
20240703,121800,1901742150,15010,15010,15010,15010,30
|
|
20240703,121700,1901291850,15010,15010,15010,15010,42
|
|
20240703,121600,1900661430,15020,15030,15030,15020,879
|
|
20240703,121500,1887458840,15020,15020,15020,15020,32
|
|
20240703,121400,1886978200,15030,15040,15040,15020,327
|
|
20240703,121300,1882062470,15030,15000,15030,15000,651
|
|
20240703,121200,1872287610,15000,14960,15000,14960,3729
|
|
20240703,121100,1816437710,14960,14960,14970,14960,58
|
|
20240703,121000,1815570000,14960,14960,14970,14960,103
|
|
20240703,120900,1814028720,14970,14970,14970,14960,52
|
|
20240703,120800,1813250690,14970,14960,14970,14960,57
|
|
20240703,120700,1812397940,14960,14960,14960,14960,22
|
|
20240703,120600,1812068820,14960,14960,14960,14960,57
|
|
20240703,120500,1811216100,14960,14970,14970,14960,28
|
|
20240703,120400,1810797210,14960,14960,14960,14960,111
|
|
20240703,120300,1809136650,14960,14960,14960,14960,92
|
|
20240703,120200,1807760330,14970,14960,14970,14960,119
|
|
20240703,120100,1805980050,14960,14960,14960,14960,98
|
|
20240703,120000,1804513970,14960,14960,14960,14960,27
|
|
20240703,115900,1804110050,14960,14970,14980,14960,1503
|
|
20240703,115800,1781610520,14970,14970,14970,14970,158
|
|
20240703,115700,1779245260,14970,14980,14980,14970,612
|
|
20240703,115600,1770078660,14980,14980,14990,14980,268
|
|
20240703,115500,1766062210,14980,14980,14980,14980,76
|
|
20240703,115400,1764923730,14990,14990,15000,14980,59
|
|
20240703,115300,1764039300,14980,14990,14990,14980,187
|
|
20240703,115200,1761236240,14990,14990,14990,14990,34
|
|
20240703,115100,1760726580,14990,14990,14990,14990,154
|
|
20240703,115000,1758418120,15000,14990,15000,14990,84
|
|
20240703,114900,1757158910,14990,14990,14990,14990,37
|
|
20240703,114800,1756604280,14990,15000,15000,14990,52
|
|
20240703,114700,1755824310,15000,15000,15000,14990,112
|
|
20240703,114600,1754144340,15000,15000,15010,15000,387
|
|
20240703,114500,1748338340,15000,15000,15000,15000,12
|
|
20240703,114400,1748158340,15000,15000,15000,15000,283
|
|
20240703,114300,1743913340,15000,15000,15010,15000,143
|
|
20240703,114200,1741768310,15000,15010,15010,15000,265
|
|
20240703,114100,1737790750,15010,15010,15010,15010,242
|
|
20240703,114000,1734158330,15010,15010,15020,15010,17
|
|
20240703,113900,1733903150,15010,15020,15020,15010,356
|
|
20240703,113800,1728556370,15020,15030,15030,15020,414
|
|
20240703,113700,1722334170,15030,15030,15030,15030,132
|
|
20240703,113600,1720350210,15040,15040,15040,15040,514
|
|
20240703,113500,1712619650,15050,15050,15050,15050,1278
|
|
20240703,113400,1693385750,15060,15070,15070,15060,986
|
|
20240703,113300,1678529200,15070,15070,15080,15070,387
|
|
20240703,113200,1672696100,15070,15070,15070,15070,909
|
|
20240703,113100,1658997470,15060,15060,15060,15060,563
|
|
20240703,113000,1650518690,15060,15050,15060,15050,152
|
|
20240703,112900,1648229820,15060,15060,15070,15060,354
|
|
20240703,112800,1642897600,15070,15050,15070,15050,1483
|
|
20240703,112700,1620560860,15050,15050,15050,15050,445
|
|
20240703,112600,1613863610,15050,15050,15050,15050,534
|
|
20240703,112500,1605826910,15050,15070,15070,15050,3271
|
|
20240703,112400,1556555640,15070,15060,15080,15060,2010
|
|
20240703,112300,1526270200,15050,15040,15050,15030,415
|
|
20240703,112200,1520027440,15040,15050,15050,15040,98
|
|
20240703,112100,1518553250,15050,15030,15050,15020,920
|
|
20240703,112000,1504711050,15030,15020,15030,15020,102
|
|
20240703,111900,1503178810,15020,15020,15030,15010,223
|
|
20240703,111800,1499829710,15020,15040,15040,15010,162
|
|
20240703,111700,1497397680,15040,15040,15040,15040,395
|
|
20240703,111600,1491456880,15040,15000,15060,15000,5113
|
|
20240703,111500,1414628200,14990,14990,15000,14990,1514
|
|
20240703,111400,1391933240,14980,14980,14980,14980,425
|
|
20240703,111300,1385566740,14970,14960,14970,14960,128
|
|
20240703,111200,1383650880,14980,14950,14980,14950,1381
|
|
20240703,111100,1362987170,14950,14940,14950,14940,660
|
|
20240703,111000,1353120670,14950,14910,14950,14910,1321
|
|
20240703,110900,1333410870,14920,14900,14920,14900,1988
|
|
20240703,110800,1303787020,14900,14900,14900,14900,40
|
|
20240703,110700,1303191020,14910,14920,14920,14900,524
|
|
20240703,110600,1295380850,14910,14920,14920,14910,741
|
|
20240703,110500,1284332140,14910,14910,14920,14910,48
|
|
20240703,110400,1283616440,14910,14910,14910,14910,0
|
|
20240703,110300,1283616440,14910,14910,14910,14910,56
|
|
20240703,110200,1282781480,14910,14910,14910,14910,0
|
|
20240703,110100,1282781480,14910,14920,14920,14910,276
|
|
20240703,110000,1278664060,14920,14920,14930,14920,76
|
|
20240703,105900,1277530010,14910,14910,14920,14910,222
|
|
20240703,105800,1274217900,14910,14910,14910,14910,25
|
|
20240703,105700,1273845150,14910,14920,14920,14910,11
|
|
20240703,105600,1273681040,14910,14910,14910,14910,28
|
|
20240703,105500,1273263560,14910,14910,14910,14910,204
|
|
20240703,105400,1270221920,14910,14910,14910,14910,200
|
|
20240703,105300,1267239920,14910,14910,14910,14900,248
|
|
20240703,105200,1263542490,14910,14920,14920,14910,963
|
|
20240703,105100,1249178040,14910,14910,14910,14910,36
|
|
20240703,105000,1248641280,14910,14920,14920,14910,29
|
|
20240703,104900,1248208820,14920,14920,14920,14920,1
|
|
20240703,104800,1248193900,14920,14920,14920,14910,52
|
|
20240703,104700,1247418310,14920,14930,14930,14920,135
|
|
20240703,104600,1245404080,14920,14920,14920,14920,25
|
|
20240703,104500,1245031080,14920,14920,14930,14920,704
|
|
20240703,104400,1234525630,14930,14930,14940,14930,701
|
|
20240703,104300,1224057820,14930,14930,14930,14920,292
|
|
20240703,104200,1219698270,14930,14910,14930,14900,1280
|
|
20240703,104100,1200613250,14890,14890,14900,14880,426
|
|
20240703,104000,1194266750,14890,14890,14890,14890,94
|
|
20240703,103900,1192867090,14890,14890,14890,14880,100
|
|
20240703,103800,1191378340,14890,14880,14890,14880,381
|
|
20240703,103700,1185708960,14880,14860,14880,14860,645
|
|
20240703,103600,1176117480,14860,14870,14870,14860,92
|
|
20240703,103500,1174749690,14870,14860,14870,14860,353
|
|
20240703,103400,1169501850,14860,14860,14860,14860,302
|
|
20240703,103300,1165014130,14860,14860,14860,14850,406
|
|
20240703,103200,1158981720,14860,14850,14860,14850,502
|
|
20240703,103100,1151523470,14850,14850,14860,14850,336
|
|
20240703,103000,1146533550,14850,14850,14850,14850,635
|
|
20240703,102900,1137103800,14840,14870,14870,14840,4918
|
|
20240703,102800,1064053530,14860,14870,14880,14860,1283
|
|
20240703,102700,1044976880,14870,14870,14870,14870,25
|
|
20240703,102600,1044605130,14880,14870,14880,14870,264
|
|
20240703,102500,1040679380,14870,14870,14870,14870,2538
|
|
20240703,102400,1002939320,14870,14870,14880,14870,1048
|
|
20240703,102300,987354550,14870,14880,14880,14870,420
|
|
20240703,102200,981106580,14880,14880,14900,14880,683
|
|
20240703,102100,970942480,14890,14890,14890,14890,200
|
|
20240703,102000,967964480,14880,14890,14890,14880,293
|
|
20240703,101900,963603810,14890,14910,14910,14880,1456
|
|
20240703,101800,941915590,14910,14900,14910,14900,651
|
|
20240703,101700,932215180,14910,14910,14910,14910,541
|
|
20240703,101600,924148870,14920,14910,14920,14910,77
|
|
20240703,101500,923000720,14930,14890,14930,14890,200
|
|
20240703,101400,920019440,14900,14890,14900,14890,1164
|
|
20240703,101300,902676840,14890,14890,14890,14890,658
|
|
20240703,101200,892879220,14890,14930,14940,14880,10452
|
|
20240703,101100,737034720,14930,14930,14930,14930,106
|
|
20240703,101000,735452140,14920,14920,14930,14920,106
|
|
20240703,100900,733870580,14930,14930,14930,14920,118
|
|
20240703,100800,732109770,14930,14920,14940,14920,343
|
|
20240703,100700,726989060,14920,14930,14940,14920,2158
|
|
20240703,100600,694770500,14930,14950,14950,14930,5754
|
|
20240703,100500,608784640,14960,14960,14960,14950,129
|
|
20240703,100400,606855450,14960,14960,14960,14950,35
|
|
20240703,100300,606332020,14960,14950,14960,14950,202
|
|
20240703,100200,603310470,14960,14960,14960,14950,226
|
|
20240703,100100,599929760,14960,14950,14960,14950,9
|
|
20240703,100000,599795170,14960,14950,14960,14950,26
|
|
20240703,095900,599406460,14960,14960,14960,14950,306
|
|
20240703,095800,594830780,14950,14950,14950,14950,432
|
|
20240703,095700,588372380,14960,14950,14960,14950,4
|
|
20240703,095600,588312570,14950,14960,14960,14950,2934
|
|
20240703,095500,544444520,14960,14960,14960,14960,35
|
|
20240703,095400,543920920,14960,14970,14970,14960,706
|
|
20240703,095300,533352120,14970,14970,14980,14970,34
|
|
20240703,095200,532843120,14990,14990,14990,14990,0
|
|
20240703,095100,532843120,14990,14990,14990,14990,655
|
|
20240703,095000,523024670,14990,15000,15000,14990,100
|
|
20240703,094900,521525570,14990,14990,15000,14990,203
|
|
20240703,094800,518481270,15000,15010,15010,14990,808
|
|
20240703,094700,506361560,15010,15010,15010,15000,247
|
|
20240703,094600,502654110,15010,15000,15010,15000,1681
|
|
20240703,094500,477435760,15010,14990,15010,14990,784
|
|
20240703,094400,465677820,14980,14970,14980,14970,1280
|
|
20240703,094300,446510230,14960,14960,14960,14950,285
|
|
20240703,094200,442246880,14950,14950,14960,14950,97
|
|
20240703,094100,440796720,14950,14960,14960,14950,2503
|
|
20240703,094000,403376850,14960,14960,14960,14960,70
|
|
20240703,093900,402329650,14970,14970,14970,14960,21
|
|
20240703,093800,402015290,14970,14990,14990,14960,323
|
|
20240703,093700,397179000,14980,14970,14980,14950,1958
|
|
20240703,093600,367853400,14960,14950,14960,14950,590
|
|
20240703,093500,359027850,14950,14950,14960,14950,386
|
|
20240703,093400,353257070,14950,14950,14960,14950,163
|
|
20240703,093300,350819250,14950,14940,14950,14930,330
|
|
20240703,093200,345888000,14940,14940,14940,14930,2019
|
|
20240703,093100,315743180,14940,14940,14940,14930,715
|
|
20240703,093000,305061380,14940,14990,14990,14940,815
|
|
20240703,092900,292875570,14980,14980,14980,14980,74
|
|
20240703,092800,291767050,14980,14970,14990,14970,611
|
|
20240703,092700,282617850,14970,14980,14980,14970,53
|
|
20240703,092600,281824230,14970,15000,15010,14970,866
|
|
20240703,092500,268849470,15000,15000,15010,15000,254
|
|
20240703,092400,265039160,15000,14980,15000,14980,122
|
|
20240703,092300,263209660,14980,14980,14980,14980,919
|
|
20240703,092200,249443040,14970,14970,14970,14970,687
|
|
20240703,092100,239158650,14970,14970,14970,14970,308
|
|
20240703,092000,234547890,14970,15020,15020,14970,4006
|
|
20240703,091900,174491460,15020,15030,15030,15020,1014
|
|
20240703,091800,159261150,15030,15030,15030,15020,7
|
|
20240703,091700,159155960,15030,15020,15030,15020,802
|
|
20240703,091600,147102420,15020,15050,15050,15020,1401
|
|
20240703,091500,126031380,15050,15040,15050,15030,279
|
|
20240703,091400,121835930,15040,15030,15040,15030,106
|
|
20240703,091300,120242200,15030,15050,15050,15030,307
|
|
20240703,091200,115623830,15050,15040,15050,15020,1558
|
|
20240703,091100,92211690,15030,15040,15040,15030,100
|
|
20240703,091000,90708200,15030,15020,15030,15020,269
|
|
20240703,090900,86665390,15030,15020,15030,15020,1293
|
|
20240703,090800,67243370,15030,15020,15030,15020,395
|
|
20240703,090700,61310250,15020,15020,15020,15010,66
|
|
20240703,090600,60319440,15030,15030,15030,15030,2
|
|
20240703,090500,60289380,15030,15030,15030,15030,120
|
|
20240703,090400,58485780,15030,15030,15030,15010,315
|
|
20240703,090300,53754070,15050,15050,15050,15030,19
|
|
20240703,090200,53468340,15060,15060,15060,15020,323
|
|
20240703,090100,48604960,15060,15050,15060,15020,2161
|
|
20240703,090000,16112480,15050,15040,15080,15040,1061
|