591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,184800,2972830060,15070,15070,15070,15070,11388
|
|
20240704,184700,2972830060,15070,15070,15070,15070,0
|
|
20240704,184600,2972830060,15070,15070,15070,15070,0
|
|
20240704,184500,2972830060,15070,15070,15070,15070,0
|
|
20240704,184400,2972830060,15070,15070,15070,15070,0
|
|
20240704,184300,2972830060,15070,15070,15070,15070,0
|
|
20240704,184200,2972830060,15070,15070,15070,15070,0
|
|
20240704,184100,2972830060,15070,15070,15070,15070,0
|
|
20240704,184000,2972830060,15070,15070,15070,15070,0
|
|
20240704,183900,2972830060,15070,15070,15070,15070,0
|
|
20240704,183800,2972830060,15070,15070,15070,15070,0
|
|
20240704,183700,2972830060,15070,15070,15070,15070,0
|
|
20240704,183600,2972830060,15070,15070,15070,15070,0
|
|
20240704,183500,2972830060,15070,15070,15070,15070,0
|
|
20240704,183400,2972830060,15070,15070,15070,15070,0
|
|
20240704,183300,2972830060,15070,15070,15070,15070,0
|
|
20240704,183200,2972830060,15070,15070,15070,15070,0
|
|
20240704,183100,2972830060,15070,15070,15070,15070,0
|
|
20240704,183000,2972830060,15070,15070,15070,15070,0
|
|
20240704,182900,2972830060,15070,15070,15070,15070,0
|
|
20240704,182800,2972830060,15070,15070,15070,15070,0
|
|
20240704,182700,2972830060,15070,15070,15070,15070,0
|
|
20240704,182600,2972830060,15070,15070,15070,15070,0
|
|
20240704,182500,2972830060,15070,15070,15070,15070,0
|
|
20240704,182400,2972830060,15070,15070,15070,15070,0
|
|
20240704,182300,2972830060,15070,15070,15070,15070,0
|
|
20240704,182200,2972830060,15070,15070,15070,15070,0
|
|
20240704,182100,2972830060,15070,15070,15070,15070,0
|
|
20240704,182000,2972830060,15070,15070,15070,15070,0
|
|
20240704,181900,2972830060,15070,15070,15070,15070,0
|
|
20240704,181800,2972830060,15070,15070,15070,15070,11388
|
|
20240704,181700,2972830060,15070,15070,15070,15070,0
|
|
20240704,181600,2972830060,15070,15070,15070,15070,0
|
|
20240704,181500,2972830060,15070,15070,15070,15070,0
|
|
20240704,181400,2972830060,15070,15070,15070,15070,0
|
|
20240704,181300,2972830060,15070,15070,15070,15070,0
|
|
20240704,181200,2972830060,15070,15070,15070,15070,0
|
|
20240704,181100,2972830060,15070,15070,15070,15070,0
|
|
20240704,181000,2972830060,15070,15070,15070,15070,0
|
|
20240704,180900,2972830060,15070,15070,15070,15070,0
|
|
20240704,180800,2972830060,15070,15070,15070,15070,0
|
|
20240704,180700,2972830060,15070,15070,15070,15070,0
|
|
20240704,180600,2972830060,15070,15070,15070,15070,0
|
|
20240704,180500,2972830060,15070,15070,15070,15070,0
|
|
20240704,180400,2972830060,15070,15070,15070,15070,0
|
|
20240704,180300,2972830060,15070,15070,15070,15070,0
|
|
20240704,180200,2972830060,15070,15070,15070,15070,0
|
|
20240704,180100,2972830060,15070,15070,15070,15070,0
|
|
20240704,180000,2972830060,15070,15070,15070,15070,0
|
|
20240704,175900,2972830060,15070,15070,15070,15070,0
|
|
20240704,175800,2972830060,15070,15070,15070,15070,0
|
|
20240704,175700,2972830060,15070,15070,15070,15070,0
|
|
20240704,175600,2972830060,15070,15070,15070,15070,0
|
|
20240704,175500,2972830060,15070,15070,15070,15070,0
|
|
20240704,175400,2972830060,15070,15070,15070,15070,0
|
|
20240704,175300,2972830060,15070,15070,15070,15070,0
|
|
20240704,175200,2972830060,15070,15070,15070,15070,0
|
|
20240704,175100,2972830060,15070,15070,15070,15070,0
|
|
20240704,175000,2972830060,15070,15070,15070,15070,0
|
|
20240704,174900,2972830060,15070,15070,15070,15070,0
|
|
20240704,174800,2972830060,15070,15070,15070,15070,11388
|
|
20240704,174700,2972830060,15070,15070,15070,15070,0
|
|
20240704,174600,2972830060,15070,15070,15070,15070,0
|
|
20240704,174500,2972830060,15070,15070,15070,15070,0
|
|
20240704,174400,2972830060,15070,15070,15070,15070,0
|
|
20240704,174300,2972830060,15070,15070,15070,15070,0
|
|
20240704,174200,2972830060,15070,15070,15070,15070,0
|
|
20240704,174100,2972830060,15070,15070,15070,15070,0
|
|
20240704,174000,2972830060,15070,15070,15070,15070,0
|
|
20240704,173900,2972830060,15070,15070,15070,15070,0
|
|
20240704,173800,2972830060,15070,15070,15070,15070,0
|
|
20240704,173700,2972830060,15070,15070,15070,15070,0
|
|
20240704,173600,2972830060,15070,15070,15070,15070,0
|
|
20240704,173500,2972830060,15070,15070,15070,15070,0
|
|
20240704,173400,2972830060,15070,15070,15070,15070,0
|
|
20240704,173300,2972830060,15070,15070,15070,15070,0
|
|
20240704,173200,2972830060,15070,15070,15070,15070,0
|
|
20240704,173100,2972830060,15070,15070,15070,15070,0
|
|
20240704,173000,2972830060,15070,15070,15070,15070,0
|
|
20240704,172900,2972830060,15070,15070,15070,15070,0
|
|
20240704,172800,2972830060,15070,15070,15070,15070,0
|
|
20240704,172700,2972830060,15070,15070,15070,15070,0
|
|
20240704,172600,2972830060,15070,15070,15070,15070,0
|
|
20240704,172500,2972830060,15070,15070,15070,15070,0
|
|
20240704,172400,2972830060,15070,15070,15070,15070,0
|
|
20240704,172300,2972830060,15070,15070,15070,15070,0
|
|
20240704,172200,2972830060,15070,15070,15070,15070,0
|
|
20240704,172100,2972830060,15070,15070,15070,15070,0
|
|
20240704,172000,2972830060,15070,15070,15070,15070,0
|
|
20240704,171900,2972830060,15070,15070,15070,15070,0
|
|
20240704,171800,2972830060,15070,15070,15070,15070,11388
|
|
20240704,171700,2972830060,15070,15070,15070,15070,0
|
|
20240704,171600,2972830060,15070,15070,15070,15070,0
|
|
20240704,171500,2972830060,15070,15070,15070,15070,0
|
|
20240704,171400,2972830060,15070,15070,15070,15070,0
|
|
20240704,171300,2972830060,15070,15070,15070,15070,0
|
|
20240704,171200,2972830060,15070,15070,15070,15070,0
|
|
20240704,171100,2972830060,15070,15070,15070,15070,0
|
|
20240704,171000,2972830060,15070,15070,15070,15070,0
|
|
20240704,170900,2972830060,15070,15070,15070,15070,0
|
|
20240704,170800,2972830060,15070,15070,15070,15070,0
|
|
20240704,170700,2972830060,15070,15070,15070,15070,0
|
|
20240704,170600,2972830060,15070,15070,15070,15070,0
|
|
20240704,170500,2972830060,15070,15070,15070,15070,0
|
|
20240704,170400,2972830060,15070,15070,15070,15070,0
|
|
20240704,170300,2972830060,15070,15070,15070,15070,0
|
|
20240704,170200,2972830060,15070,15070,15070,15070,0
|
|
20240704,170100,2972830060,15070,15070,15070,15070,0
|
|
20240704,170000,2972830060,15070,15070,15070,15070,0
|
|
20240704,165900,2972830060,15070,15070,15070,15070,0
|
|
20240704,165800,2972830060,15070,15070,15070,15070,0
|
|
20240704,165700,2972830060,15070,15070,15070,15070,0
|
|
20240704,165600,2972830060,15070,15070,15070,15070,0
|
|
20240704,165500,2972830060,15070,15070,15070,15070,0
|
|
20240704,165400,2972830060,15070,15070,15070,15070,0
|
|
20240704,165300,2972830060,15070,15070,15070,15070,0
|
|
20240704,165200,2972830060,15070,15070,15070,15070,0
|
|
20240704,165100,2972830060,15070,15070,15070,15070,0
|
|
20240704,165000,2972830060,15070,15070,15070,15070,0
|
|
20240704,164900,2972830060,15070,15070,15070,15070,0
|
|
20240704,164800,2972830060,15070,15070,15070,15070,11388
|
|
20240704,164700,2972830060,15070,15070,15070,15070,0
|
|
20240704,164600,2972830060,15070,15070,15070,15070,0
|
|
20240704,164500,2972830060,15070,15070,15070,15070,0
|
|
20240704,164400,2972830060,15070,15070,15070,15070,0
|
|
20240704,164300,2972830060,15070,15070,15070,15070,0
|
|
20240704,164200,2972830060,15070,15070,15070,15070,0
|
|
20240704,164100,2972830060,15070,15070,15070,15070,0
|
|
20240704,164000,2972830060,15070,15070,15070,15070,0
|
|
20240704,163900,2972830060,15070,15070,15070,15070,0
|
|
20240704,163800,2972830060,15070,15070,15070,15070,0
|
|
20240704,163700,2972830060,15070,15070,15070,15070,0
|
|
20240704,163600,2972830060,15070,15070,15070,15070,0
|
|
20240704,163500,2972830060,15070,15070,15070,15070,0
|
|
20240704,163400,2972830060,15070,15070,15070,15070,0
|
|
20240704,163300,2972830060,15070,15070,15070,15070,0
|
|
20240704,163200,2972830060,15070,15070,15070,15070,0
|
|
20240704,163100,2972830060,15070,15070,15070,15070,0
|
|
20240704,163000,2972830060,15070,15070,15070,15070,0
|
|
20240704,162900,2972830060,15070,15070,15070,15070,0
|
|
20240704,162800,2972830060,15070,15070,15070,15070,0
|
|
20240704,162700,2972830060,15070,15070,15070,15070,0
|
|
20240704,162600,2972830060,15070,15070,15070,15070,0
|
|
20240704,162500,2972830060,15070,15070,15070,15070,0
|
|
20240704,162400,2972830060,15070,15070,15070,15070,0
|
|
20240704,162300,2972830060,15070,15070,15070,15070,0
|
|
20240704,162200,2972830060,15070,15070,15070,15070,0
|
|
20240704,162100,2972830060,15070,15070,15070,15070,0
|
|
20240704,162000,2972830060,15070,15070,15070,15070,0
|
|
20240704,161900,2972830060,15070,15070,15070,15070,0
|
|
20240704,161800,2972830060,15070,15070,15070,15070,11388
|
|
20240704,161700,2972830060,15070,15070,15070,15070,0
|
|
20240704,161600,2972830060,15070,15070,15070,15070,0
|
|
20240704,161500,2972830060,15070,15070,15070,15070,0
|
|
20240704,161400,2972830060,15070,15070,15070,15070,0
|
|
20240704,161300,2972830060,15070,15070,15070,15070,0
|
|
20240704,161200,2972830060,15070,15070,15070,15070,0
|
|
20240704,161100,2972830060,15070,15070,15070,15070,0
|
|
20240704,161000,2972830060,15070,15070,15070,15070,0
|
|
20240704,160900,2972830060,15070,15070,15070,15070,0
|
|
20240704,160800,2972830060,15070,15070,15070,15070,0
|
|
20240704,160700,2972830060,15070,15070,15070,15070,0
|
|
20240704,160600,2972830060,15070,15070,15070,15070,0
|
|
20240704,160500,2972830060,15070,15070,15070,15070,0
|
|
20240704,160400,2972830060,15070,15070,15070,15070,0
|
|
20240704,160300,2972830060,15070,15070,15070,15070,0
|
|
20240704,160200,2972830060,15070,15070,15070,15070,0
|
|
20240704,160100,2972830060,15070,15070,15070,15070,0
|
|
20240704,160000,2972830060,15070,15070,15070,15070,0
|
|
20240704,155900,2972830060,15070,15070,15070,15070,0
|
|
20240704,155800,2972830060,15070,15070,15070,15070,0
|
|
20240704,155700,2972830060,15070,15070,15070,15070,0
|
|
20240704,155600,2972830060,15070,15070,15070,15070,0
|
|
20240704,155500,2972830060,15070,15070,15070,15070,0
|
|
20240704,155400,2972830060,15070,15070,15070,15070,0
|
|
20240704,155300,2972830060,15070,15070,15070,15070,0
|
|
20240704,155200,2972830060,15070,15070,15070,15070,0
|
|
20240704,155100,2972830060,15070,15070,15070,15070,0
|
|
20240704,155000,2972830060,15070,15070,15070,15070,0
|
|
20240704,154900,2972830060,15070,15070,15070,15070,0
|
|
20240704,154800,2972830060,15070,15070,15070,15070,11388
|
|
20240704,154700,2972830060,15070,15070,15070,15070,0
|
|
20240704,154600,2972830060,15070,15070,15070,15070,0
|
|
20240704,154500,2972830060,15070,15070,15070,15070,0
|
|
20240704,154400,2972830060,15070,15070,15070,15070,0
|
|
20240704,154300,2972830060,15070,15070,15070,15070,0
|
|
20240704,154200,2972830060,15070,15070,15070,15070,0
|
|
20240704,154100,2972830060,15070,15070,15070,15070,0
|
|
20240704,154000,2972830060,15070,15070,15070,15070,0
|
|
20240704,153900,2972830060,15070,15070,15070,15070,0
|
|
20240704,153800,2972830060,15070,15070,15070,15070,0
|
|
20240704,153700,2972830060,15070,15070,15070,15070,0
|
|
20240704,153600,2972830060,15070,15070,15070,15070,0
|
|
20240704,153500,2972830060,15070,15070,15070,15070,0
|
|
20240704,153400,2972830060,15070,15070,15070,15070,0
|
|
20240704,153300,2972830060,15070,15070,15070,15070,0
|
|
20240704,153200,2972830060,15070,15070,15070,15070,0
|
|
20240704,153100,2972830060,15070,15070,15070,15070,0
|
|
20240704,153000,2972830060,15070,15070,15070,15070,11388
|
|
20240704,152900,2801212900,15050,15050,15050,15050,0
|
|
20240704,152800,2801212900,15050,15050,15050,15050,0
|
|
20240704,152700,2801212900,15050,15050,15050,15050,0
|
|
20240704,152600,2801212900,15050,15050,15050,15050,0
|
|
20240704,152500,2801212900,15050,15050,15050,15050,0
|
|
20240704,152400,2801212900,15050,15050,15050,15050,0
|
|
20240704,152300,2801212900,15050,15050,15050,15050,0
|
|
20240704,152200,2801212900,15050,15050,15050,15050,0
|
|
20240704,152100,2801212900,15050,15050,15050,15050,0
|
|
20240704,152000,2801212900,15050,15050,15050,15050,0
|
|
20240704,151900,2801212900,15050,15050,15050,15050,803
|
|
20240704,151800,2789127750,15040,15040,15040,15040,981
|
|
20240704,151700,2774373510,15050,15030,15050,15030,891
|
|
20240704,151600,2760970750,15030,15030,15030,15030,524
|
|
20240704,151500,2753095030,15040,15040,15040,15030,198
|
|
20240704,151400,2750118260,15030,15030,15030,15030,72
|
|
20240704,151300,2749036100,15030,15030,15030,15030,1997
|
|
20240704,151200,2719021190,15030,15030,15030,15030,84
|
|
20240704,151100,2717758670,15030,15030,15030,15030,53
|
|
20240704,151000,2716962080,15030,15030,15030,15030,429
|
|
20240704,150900,2710514210,15040,15030,15040,15030,581
|
|
20240704,150800,2701781680,15030,15030,15030,15030,93
|
|
20240704,150700,2700383890,15040,15040,15040,15010,261
|
|
20240704,150600,2696458810,15040,15010,15040,15010,180
|
|
20240704,150500,2693753550,15040,15040,15040,15010,3407
|
|
20240704,150400,2642565140,15020,15040,15050,15020,2325
|
|
20240704,150300,2607616090,15040,15040,15040,15020,4265
|
|
20240704,150200,2543481500,15040,15040,15040,15040,130
|
|
20240704,150100,2541526300,15040,15040,15050,15040,51
|
|
20240704,150000,2540758870,15040,15040,15050,15040,183
|
|
20240704,145900,2538005830,15050,15050,15050,15050,18
|
|
20240704,145800,2537734930,15040,15040,15050,15040,109
|
|
20240704,145700,2536095200,15050,15040,15050,15040,65
|
|
20240704,145600,2535117430,15050,15040,15050,15040,112
|
|
20240704,145500,2533432780,15050,15040,15050,15040,216
|
|
20240704,145400,2530183440,15040,15050,15050,15030,395
|
|
20240704,145300,2524240360,15050,15030,15050,15030,89
|
|
20240704,145200,2522902330,15050,15030,15050,15030,221
|
|
20240704,145100,2519579590,15040,15040,15040,15030,315
|
|
20240704,145000,2514842660,15040,15020,15040,15010,4238
|
|
20240704,144900,2451172980,15020,15010,15020,15010,1210
|
|
20240704,144800,2433010700,15020,15010,15020,15010,159
|
|
20240704,144700,2430623940,15020,15010,15020,15010,56
|
|
20240704,144600,2429783180,15010,15010,15020,15010,91
|
|
20240704,144500,2428417100,15010,15010,15030,15010,1199
|
|
20240704,144400,2410408280,15020,15030,15040,15020,2298
|
|
20240704,144300,2375877290,15030,15020,15030,15020,146
|
|
20240704,144200,2373684190,15030,15020,15030,15020,113
|
|
20240704,144100,2371986760,15020,15030,15030,15020,145
|
|
20240704,144000,2369808230,15030,15030,15030,15020,108
|
|
20240704,143900,2368185890,15030,15020,15030,15020,218
|
|
20240704,143800,2364911350,15030,15020,15030,15020,306
|
|
20240704,143700,2360315050,15020,15020,15020,15000,260
|
|
20240704,143600,2356410070,15020,15020,15030,15020,237
|
|
20240704,143500,2352849150,15030,15020,15030,15020,58
|
|
20240704,143400,2351977820,15020,15020,15030,15020,216
|
|
20240704,143300,2348733320,15020,15020,15020,15000,244
|
|
20240704,143200,2345072670,15020,15020,15020,15020,89
|
|
20240704,143100,2343735890,15020,14990,15020,14990,3939
|
|
20240704,143000,2284632070,14990,14990,15010,14990,92
|
|
20240704,142900,2283252630,15000,15010,15010,15000,135
|
|
20240704,142800,2281227420,15010,15010,15020,15010,1395
|
|
20240704,142700,2260288290,15010,15010,15020,15010,211
|
|
20240704,142600,2257120160,15010,15010,15020,15010,236
|
|
20240704,142500,2253576060,15020,15020,15020,15020,630
|
|
20240704,142400,2244113460,15020,15020,15030,15020,86
|
|
20240704,142300,2242821560,15030,15020,15030,15020,58
|
|
20240704,142200,2241950230,15020,15030,15030,15020,553
|
|
20240704,142100,2233639010,15040,15000,15040,15000,2511
|
|
20240704,142000,2195939430,15000,15010,15010,15000,110
|
|
20240704,141900,2194288840,15010,15000,15010,15000,116
|
|
20240704,141800,2192548670,15000,15000,15010,15000,212
|
|
20240704,141700,2189368490,15010,15000,15010,15000,102
|
|
20240704,141600,2187838320,15000,15020,15030,15000,2343
|
|
20240704,141500,2152662820,15030,15020,15030,15020,69
|
|
20240704,141400,2151626270,15030,15030,15030,15030,18
|
|
20240704,141300,2151355730,15030,15020,15030,15020,64
|
|
20240704,141200,2150394280,15030,15010,15030,15010,19
|
|
20240704,141100,2150108730,15010,15010,15030,15010,127
|
|
20240704,141000,2148202120,15010,15010,15030,15010,103
|
|
20240704,140900,2146655730,15010,15030,15030,15010,449
|
|
20240704,140800,2139909710,15030,15020,15030,15020,711
|
|
20240704,140700,2129223880,15020,15020,15030,15020,137
|
|
20240704,140600,2127165970,15030,15010,15030,15010,184
|
|
20240704,140500,2124400710,15020,15020,15030,15020,474
|
|
20240704,140400,2117281060,15020,15030,15030,15020,131
|
|
20240704,140300,2115313220,15020,15010,15030,15010,86
|
|
20240704,140200,2114021710,15010,15020,15030,15010,558
|
|
20240704,140100,2105644550,15020,15020,15030,15020,146
|
|
20240704,140000,2103451460,15020,15030,15030,15020,393
|
|
20240704,135900,2097547850,15020,15030,15040,15020,378
|
|
20240704,135800,2091866430,15040,15030,15040,15030,27
|
|
20240704,135700,2091460440,15030,15030,15040,15030,322
|
|
20240704,135600,2086620600,15040,15040,15050,15040,372
|
|
20240704,135500,2081025540,15040,15040,15050,15030,384
|
|
20240704,135400,2075249450,15040,15050,15050,15040,46
|
|
20240704,135300,2074557440,15040,15060,15060,15040,767
|
|
20240704,135200,2063019280,15040,15060,15060,15040,103
|
|
20240704,135100,2061468780,15050,15030,15050,15030,709
|
|
20240704,135000,2050802910,15030,15030,15040,15030,79
|
|
20240704,134900,2049615370,15030,15040,15040,15030,190
|
|
20240704,134800,2046759490,15030,15030,15040,15030,151
|
|
20240704,134700,2044488940,15030,15030,15040,15030,409
|
|
20240704,134600,2038341490,15030,15040,15040,15030,26
|
|
20240704,134500,2037950540,15040,15050,15060,15040,115
|
|
20240704,134400,2036220030,15050,15060,15060,15050,390
|
|
20240704,134300,2030349500,15040,15030,15060,15030,1985
|
|
20240704,134200,2000486810,15030,15040,15040,15030,171
|
|
20240704,134100,1997916200,15030,15040,15040,15030,675
|
|
20240704,134000,1987769800,15030,15030,15030,15030,356
|
|
20240704,133900,1982419120,15020,15030,15030,15020,109
|
|
20240704,133800,1980781760,15030,15020,15030,15020,462
|
|
20240704,133700,1973840520,15020,15040,15040,15020,194
|
|
20240704,133600,1970924740,15040,15040,15040,15040,63
|
|
20240704,133500,1969977220,15040,15050,15050,15040,599
|
|
20240704,133400,1960964040,15060,15060,15060,15060,0
|
|
20240704,133300,1960964040,15060,15050,15060,15050,42
|
|
20240704,133200,1960331730,15050,15050,15050,15050,217
|
|
20240704,133100,1957065880,15050,15060,15060,15050,11
|
|
20240704,133000,1956900320,15050,15050,15050,15050,515
|
|
20240704,132900,1949149570,15040,15020,15040,15020,90
|
|
20240704,132800,1947797350,15020,15050,15050,15020,295
|
|
20240704,132700,1943357630,15050,15050,15050,15020,1665
|
|
20240704,132600,1918311710,15050,15050,15050,15050,61
|
|
20240704,132500,1917393660,15050,15050,15050,15050,20
|
|
20240704,132400,1917092660,15060,15060,15060,15060,20
|
|
20240704,132300,1916791460,15050,15050,15050,15050,103
|
|
20240704,132200,1915241310,15050,15050,15050,15050,0
|
|
20240704,132100,1915241310,15050,15050,15050,15050,0
|
|
20240704,132000,1915241310,15050,15050,15050,15050,746
|
|
20240704,131900,1904014010,15060,15060,15060,15060,0
|
|
20240704,131800,1904014010,15060,15070,15070,15050,383
|
|
20240704,131700,1898246340,15060,15030,15060,15030,291
|
|
20240704,131600,1893866250,15020,15020,15020,15020,40
|
|
20240704,131500,1893265450,15030,15040,15040,15020,1258
|
|
20240704,131400,1874354490,15050,15080,15080,15050,2001
|
|
20240704,131300,1844225160,15070,15010,15080,15010,11809
|
|
20240704,131200,1666724770,15010,15000,15010,15000,200
|
|
20240704,131100,1663722920,15000,15000,15000,15000,0
|
|
20240704,131000,1663722920,15000,15000,15000,15000,0
|
|
20240704,130900,1663722920,15000,15000,15000,15000,1
|
|
20240704,130800,1663707920,15000,15000,15000,15000,348
|
|
20240704,130700,1658487920,15000,15010,15010,15000,1087
|
|
20240704,130600,1642174820,15000,15000,15010,15000,910
|
|
20240704,130500,1628524100,15000,15000,15000,15000,0
|
|
20240704,130400,1628524100,15000,15000,15000,15000,7
|
|
20240704,130300,1628419100,14990,14990,14990,14990,131
|
|
20240704,130200,1626455410,14990,14990,14990,14990,0
|
|
20240704,130100,1626455410,14990,14990,14990,14990,61
|
|
20240704,130000,1625541020,14990,14990,15000,14990,247
|
|
20240704,125900,1621836070,15000,14990,15000,14990,138
|
|
20240704,125800,1619767350,14990,14990,14990,14990,228
|
|
20240704,125700,1616349630,14990,14990,14990,14990,2
|
|
20240704,125600,1616319650,14990,14990,14990,14990,33
|
|
20240704,125500,1615824980,14990,15000,15000,14990,3149
|
|
20240704,125400,1568590580,15000,15000,15000,15000,0
|
|
20240704,125300,1568590580,15000,15010,15010,15000,38
|
|
20240704,125200,1568020230,15010,15010,15010,15010,22
|
|
20240704,125100,1567690010,15010,15000,15010,15000,56
|
|
20240704,125000,1566849490,15010,15000,15010,15000,45
|
|
20240704,124900,1566174090,15010,15000,15010,15000,60
|
|
20240704,124800,1565273570,15000,15010,15010,15000,58
|
|
20240704,124700,1564403500,15010,15000,15010,15000,247
|
|
20240704,124600,1560698060,15000,15010,15010,15000,101
|
|
20240704,124500,1559183050,15000,15000,15000,15000,220
|
|
20240704,124400,1555883050,15000,15000,15000,15000,1
|
|
20240704,124300,1555868050,15000,15000,15010,15000,206
|
|
20240704,124200,1552778040,15010,15010,15010,15000,8
|
|
20240704,124100,1552657990,15010,15010,15010,15010,140
|
|
20240704,124000,1550556590,15000,15000,15010,15000,4107
|
|
20240704,123900,1488951560,15000,15000,15010,15000,254
|
|
20240704,123800,1485139190,15010,15010,15010,15000,75
|
|
20240704,123700,1484013640,15010,15010,15010,15000,345
|
|
20240704,123600,1478835220,15010,15010,15010,15010,171
|
|
20240704,123500,1476268510,15010,15010,15010,15010,249
|
|
20240704,123400,1472531020,15010,15010,15010,15010,362
|
|
20240704,123300,1467097400,15010,15010,15010,15000,296
|
|
20240704,123200,1462655550,15000,15010,15010,15000,104
|
|
20240704,123100,1461094550,15000,15000,15010,15000,228
|
|
20240704,123000,1457672310,15010,15010,15010,15010,1468
|
|
20240704,122900,1435637630,15010,15010,15020,15010,308
|
|
20240704,122800,1431014000,15010,15010,15010,15010,100
|
|
20240704,122700,1429513000,15010,15020,15020,15010,5
|
|
20240704,122600,1429437940,15010,15010,15020,15010,34
|
|
20240704,122500,1428927500,15010,15010,15010,15010,10
|
|
20240704,122400,1428777400,15010,15010,15010,15010,3
|
|
20240704,122300,1428732370,15020,15020,15020,15010,253
|
|
20240704,122200,1424934310,15010,15010,15010,15010,4
|
|
20240704,122100,1424874270,15010,15010,15010,15010,3
|
|
20240704,122000,1424829240,15020,15020,15020,15020,0
|
|
20240704,121900,1424829240,15020,15010,15020,15010,160
|
|
20240704,121800,1422427250,15010,15000,15010,15000,219
|
|
20240704,121700,1419140090,15010,15010,15010,15000,119
|
|
20240704,121600,1417354080,15010,15010,15010,15000,1793
|
|
20240704,121500,1390441430,15010,15010,15010,15010,38
|
|
20240704,121400,1389871050,15000,15000,15000,15000,158
|
|
20240704,121300,1387501050,15000,15000,15010,15000,891
|
|
20240704,121200,1374135080,15000,15000,15000,15000,665
|
|
20240704,121100,1364160080,14990,15000,15000,14990,6
|
|
20240704,121000,1364070120,14990,14980,14990,14980,105
|
|
20240704,120900,1362496210,14990,14990,14990,14990,551
|
|
20240704,120800,1354236720,15000,14990,15000,14990,442
|
|
20240704,120700,1347610750,14990,14990,14990,14990,0
|
|
20240704,120600,1347610750,14990,15000,15020,14990,2529
|
|
20240704,120500,1309651080,15000,14990,15000,14980,650
|
|
20240704,120400,1299903900,14980,14990,14990,14980,101
|
|
20240704,120300,1298390910,14990,14990,14990,14980,63
|
|
20240704,120200,1297446570,14990,14980,14990,14980,56
|
|
20240704,120100,1296607170,14980,14980,14980,14980,0
|
|
20240704,120000,1296607170,14980,14980,14990,14980,107
|
|
20240704,115900,1295003310,14980,14980,14980,14980,18
|
|
20240704,115800,1294733670,14980,14980,14980,14980,12
|
|
20240704,115700,1294553910,14980,14980,14980,14980,111
|
|
20240704,115600,1292891130,14980,14980,14990,14980,14
|
|
20240704,115500,1292681400,14980,14970,14980,14970,152
|
|
20240704,115400,1290404560,14970,14980,14980,14970,105
|
|
20240704,115300,1288832640,14970,14970,14970,14970,16
|
|
20240704,115200,1288593120,14970,14970,14970,14970,85
|
|
20240704,115100,1287320670,14970,14970,14980,14970,110
|
|
20240704,115000,1285673920,14970,14980,14980,14970,358
|
|
20240704,114900,1280311200,14980,14970,14980,14970,97
|
|
20240704,114800,1278859090,14970,14970,14970,14970,884
|
|
20240704,114700,1265625610,14970,14970,14970,14970,17
|
|
20240704,114600,1265371120,14970,14980,14980,14970,30
|
|
20240704,114500,1264921850,14980,14980,14990,14980,68
|
|
20240704,114400,1263902650,15000,14980,15000,14980,12
|
|
20240704,114300,1263722810,14980,15000,15000,14980,11606
|
|
20240704,114200,1089642140,15000,15000,15010,15000,163
|
|
20240704,114100,1087195650,15000,15000,15010,15000,1615
|
|
20240704,114000,1062962650,15010,15000,15010,15000,1362
|
|
20240704,113900,1042531280,14990,14990,14990,14990,152
|
|
20240704,113800,1040252800,14990,14990,14990,14990,12
|
|
20240704,113700,1040072920,14990,14990,14990,14980,136
|
|
20240704,113600,1038034330,14990,14980,14990,14980,777
|
|
20240704,113500,1026387260,14980,14980,14980,14980,15
|
|
20240704,113400,1026162560,14980,14980,14980,14980,8
|
|
20240704,113300,1026042720,14990,14970,14990,14970,946
|
|
20240704,113200,1011868480,14970,14970,14970,14970,5
|
|
20240704,113100,1011793630,14980,14980,14980,14970,688
|
|
20240704,113000,1001488270,14990,14970,14990,14970,152
|
|
20240704,112900,999210840,14970,14970,14970,14970,9
|
|
20240704,112800,999076110,14970,14960,14970,14960,149
|
|
20240704,112700,996845660,14970,14960,14970,14960,7
|
|
20240704,112600,996740930,14960,14960,14960,14960,10
|
|
20240704,112500,996591330,14960,14960,14960,14960,225
|
|
20240704,112400,993225330,14960,14970,14970,14960,272
|
|
20240704,112300,989153530,14970,14970,14970,14970,172
|
|
20240704,112200,986578690,14960,14960,14960,14960,5
|
|
20240704,112100,986503890,14970,14980,14980,14960,25
|
|
20240704,112000,986129630,14980,14950,14980,14950,879
|
|
20240704,111900,972972240,14950,14960,14960,14950,57
|
|
20240704,111800,972119570,14950,14950,14950,14950,40
|
|
20240704,111700,971521570,14950,14950,14950,14950,5
|
|
20240704,111600,971446820,14950,14960,14960,14950,10
|
|
20240704,111500,971297310,14950,14950,14950,14950,8
|
|
20240704,111400,971177710,14950,14950,14950,14950,205
|
|
20240704,111300,968112960,14950,14950,14960,14950,48
|
|
20240704,111200,967395170,14950,14950,14950,14950,8
|
|
20240704,111100,967275570,14960,14950,14960,14950,301
|
|
20240704,111000,962774130,14950,14960,14960,14950,24
|
|
20240704,110900,962415240,14950,14940,14960,14940,856
|
|
20240704,110800,949623100,14930,14930,14940,14930,131
|
|
20240704,110700,947666270,14930,14930,14930,14930,20
|
|
20240704,110600,947367670,14930,14920,14930,14920,366
|
|
20240704,110500,941903370,14920,14920,14920,14910,540
|
|
20240704,110400,933846620,14920,14940,14940,14920,1978
|
|
20240704,110300,904314530,14940,14930,14940,14930,120
|
|
20240704,110200,902521750,14930,14930,14930,14930,16
|
|
20240704,110100,902282870,14920,14940,14950,14920,310
|
|
20240704,110000,897655130,14920,14920,14930,14920,143
|
|
20240704,105900,895520980,14920,14930,14930,14920,520
|
|
20240704,105800,887758130,14930,14930,14930,14930,17
|
|
20240704,105700,887504320,14930,14930,14930,14930,21
|
|
20240704,105600,887190790,14930,14930,14960,14930,602
|
|
20240704,105500,878195000,14930,14930,14940,14930,1515
|
|
20240704,105400,855562530,14930,14930,14930,14930,358
|
|
20240704,105300,850217590,14930,14930,14930,14930,47
|
|
20240704,105200,849515880,14930,14930,14940,14930,24
|
|
20240704,105100,849157550,14930,14920,14930,14920,62
|
|
20240704,105000,848232020,14920,14920,14920,14920,5
|
|
20240704,104900,848157420,14930,14930,14930,14930,218
|
|
20240704,104800,844902680,14920,14930,14930,14920,1339
|
|
20240704,104700,824920440,14930,14930,14930,14930,289
|
|
20240704,104600,820605670,14930,14930,14930,14930,616
|
|
20240704,104500,811408790,14930,14930,14930,14930,78
|
|
20240704,104400,810244250,14930,14930,14930,14930,197
|
|
20240704,104300,807303040,14940,14950,14950,14940,1440
|
|
20240704,104200,785784280,14950,14950,14950,14950,5
|
|
20240704,104100,785709530,14950,14960,14960,14950,203
|
|
20240704,104000,782672740,14950,14960,14960,14950,393
|
|
20240704,103900,776797370,14950,14960,14960,14950,101
|
|
20240704,103800,775286450,14960,14980,14980,14960,9415
|
|
20240704,103700,634286400,14990,14990,15000,14990,331
|
|
20240704,103600,629324270,14990,14990,14990,14980,111
|
|
20240704,103500,627660410,14990,14980,14990,14980,471
|
|
20240704,103400,620604160,14990,14990,14990,14990,159
|
|
20240704,103300,618220750,14990,14980,14990,14980,41
|
|
20240704,103200,617606190,14990,14990,14990,14990,99
|
|
20240704,103100,616122180,14980,14990,14990,14980,228
|
|
20240704,103000,612704500,14990,14980,14990,14980,38
|
|
20240704,102900,612134910,14980,14980,14980,14980,0
|
|
20240704,102800,612134910,14980,14990,14990,14980,4
|
|
20240704,102700,612074980,14990,14980,14990,14980,14
|
|
20240704,102600,611865160,14990,14990,15000,14980,1873
|
|
20240704,102500,583788180,15000,14990,15000,14990,13
|
|
20240704,102400,583593210,15000,15000,15000,15000,1152
|
|
20240704,102300,566313210,15000,15000,15000,15000,15
|
|
20240704,102200,566088210,15000,15000,15010,15000,359
|
|
20240704,102100,560700920,15000,15000,15010,15000,213
|
|
20240704,102000,557505900,15000,15000,15010,15000,1295
|
|
20240704,101900,538080350,15020,15000,15020,15000,45
|
|
20240704,101800,537404670,15000,15010,15010,15000,13
|
|
20240704,101700,537209580,15010,15000,15010,15000,1279
|
|
20240704,101600,518022330,15000,14980,15000,14980,1890
|
|
20240704,101500,489691020,14980,14990,14990,14980,265
|
|
20240704,101400,485718700,14990,14980,14990,14980,18
|
|
20240704,101300,485449050,14980,14980,14980,14980,15
|
|
20240704,101200,485224350,14980,14980,14980,14980,3
|
|
20240704,101100,485179410,14990,14990,15000,14990,477
|
|
20240704,101000,478029090,14980,14980,14980,14980,4
|
|
20240704,100900,477969170,14990,14980,14990,14980,9
|
|
20240704,100800,477834340,14970,14970,14970,14970,0
|
|
20240704,100700,477834340,14970,14980,14980,14970,308
|
|
20240704,100600,473220860,14980,14980,14980,14980,4
|
|
20240704,100500,473160940,14990,14990,14990,14990,196
|
|
20240704,100400,470222900,14990,14990,14990,14980,11
|
|
20240704,100300,470058040,14990,14980,14990,14980,214
|
|
20240704,100200,466851800,14980,14970,14980,14970,1766
|
|
20240704,100100,440404220,14970,14970,14970,14960,677
|
|
20240704,100000,430269560,14960,14960,14960,14960,117
|
|
20240704,095900,428519240,14960,14960,14970,14960,10
|
|
20240704,095800,428369600,14970,14970,14970,14970,220
|
|
20240704,095700,425076200,14970,14980,14980,14970,132
|
|
20240704,095600,423098880,14980,14980,14980,14980,234
|
|
20240704,095500,419593560,14990,14990,15000,14990,1254
|
|
20240704,095400,400795340,14990,14980,14990,14980,1645
|
|
20240704,095300,376138060,14990,14980,14990,14980,207
|
|
20240704,095200,373037100,14980,14990,14990,14980,6
|
|
20240704,095100,372947200,14990,14990,14990,14980,203
|
|
20240704,095000,369905930,14990,14970,14990,14970,25
|
|
20240704,094900,369531440,14980,14970,14980,14970,113
|
|
20240704,094800,367838840,14970,14970,14970,14970,26
|
|
20240704,094700,367449620,14970,14970,14970,14970,4
|
|
20240704,094600,367389740,14970,14970,14980,14960,147
|
|
20240704,094500,365188900,14970,14970,14970,14970,85
|
|
20240704,094400,363916450,14970,14970,14970,14960,65
|
|
20240704,094300,362943450,14970,14970,14990,14960,226
|
|
20240704,094200,359560160,14970,14980,14980,14960,440
|
|
20240704,094100,352974930,14980,14990,14990,14970,218
|
|
20240704,094000,349709520,14990,14980,14990,14970,232
|
|
20240704,093900,346234720,14990,14990,14990,14980,68
|
|
20240704,093800,345215530,14990,14990,14990,14980,2752
|
|
20240704,093700,303970190,14990,14980,14990,14980,17
|
|
20240704,093600,303715430,14990,14980,14990,14980,44
|
|
20240704,093500,303056300,14970,14970,14970,14960,246
|
|
20240704,093400,299373750,14970,14930,14970,14930,1709
|
|
20240704,093300,273828140,14930,14930,14930,14930,134
|
|
20240704,093200,271827520,14940,14940,14940,14940,401
|
|
20240704,093100,265836580,14950,14960,14960,14950,659
|
|
20240704,093000,255984500,14960,14960,14960,14950,230
|
|
20240704,092900,252544760,14960,14970,14970,14960,1430
|
|
20240704,092800,231140220,14970,14970,14970,14970,104
|
|
20240704,092700,229583340,14980,14980,14980,14970,8
|
|
20240704,092600,229463560,14980,14990,14990,14980,444
|
|
20240704,092500,222810940,14990,14980,14990,14980,542
|
|
20240704,092400,214686390,14980,14990,14990,14980,9
|
|
20240704,092300,214551560,14990,14990,14990,14980,237
|
|
20240704,092200,211000780,14990,14970,14990,14970,1116
|
|
20240704,092100,194282840,14970,14950,14970,14950,167
|
|
20240704,092000,191783570,14950,14970,14990,14950,750
|
|
20240704,091900,180557870,14980,15000,15000,14980,705
|
|
20240704,091800,169988020,14980,14980,14980,14980,24
|
|
20240704,091700,169628500,14980,15020,15020,14980,226
|
|
20240704,091600,166237440,15020,15010,15020,15010,564
|
|
20240704,091500,157768580,15010,15020,15020,15010,423
|
|
20240704,091400,151418860,15010,15020,15020,15010,503
|
|
20240704,091300,143865030,15010,14990,15010,14990,806
|
|
20240704,091200,131777690,14990,15000,15000,14980,156
|
|
20240704,091100,129437910,15000,15010,15010,15000,865
|
|
20240704,091000,116459530,15010,14990,15010,14990,801
|
|
20240704,090900,104447240,14990,14990,15000,14990,580
|
|
20240704,090800,95751050,14970,14940,14990,14930,1574
|
|
20240704,090700,72199920,14930,14940,14940,14930,149
|
|
20240704,090600,69973900,14940,14960,14990,14920,154
|
|
20240704,090500,67673600,14940,14940,14980,14940,1003
|
|
20240704,090400,52671970,14940,14940,14940,14940,135
|
|
20240704,090300,50655070,14940,14900,14940,14900,1062
|
|
20240704,090200,34804010,14920,14930,14930,14900,114
|
|
20240704,090100,33102030,14930,14940,14940,14930,615
|
|
20240704,090000,23914860,14940,14900,14940,14900,1605
|