759 lines
37 KiB
CSV
759 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,213600,1570789560,9950,9950,9950,9950,2015
|
|
20240809,213500,1570789560,9950,9950,9950,9950,0
|
|
20240809,213400,1570789560,9950,9950,9950,9950,0
|
|
20240809,213300,1570789560,9950,9950,9950,9950,0
|
|
20240809,213200,1570789560,9950,9950,9950,9950,0
|
|
20240809,213100,1570789560,9950,9950,9950,9950,0
|
|
20240809,213000,1570789560,9950,9950,9950,9950,0
|
|
20240809,212900,1570789560,9950,9950,9950,9950,0
|
|
20240809,212800,1570789560,9950,9950,9950,9950,0
|
|
20240809,212700,1570789560,9950,9950,9950,9950,0
|
|
20240809,212600,1570789560,9950,9950,9950,9950,0
|
|
20240809,212500,1570789560,9950,9950,9950,9950,0
|
|
20240809,212400,1570789560,9950,9950,9950,9950,0
|
|
20240809,212300,1570789560,9950,9950,9950,9950,0
|
|
20240809,212200,1570789560,9950,9950,9950,9950,0
|
|
20240809,212100,1570789560,9950,9950,9950,9950,0
|
|
20240809,212000,1570789560,9950,9950,9950,9950,0
|
|
20240809,211900,1570789560,9950,9950,9950,9950,0
|
|
20240809,211800,1570789560,9950,9950,9950,9950,0
|
|
20240809,211700,1570789560,9950,9950,9950,9950,0
|
|
20240809,211600,1570789560,9950,9950,9950,9950,0
|
|
20240809,211500,1570789560,9950,9950,9950,9950,0
|
|
20240809,211400,1570789560,9950,9950,9950,9950,0
|
|
20240809,211300,1570789560,9950,9950,9950,9950,0
|
|
20240809,211200,1570789560,9950,9950,9950,9950,0
|
|
20240809,211100,1570789560,9950,9950,9950,9950,0
|
|
20240809,211000,1570789560,9950,9950,9950,9950,0
|
|
20240809,210900,1570789560,9950,9950,9950,9950,0
|
|
20240809,210800,1570789560,9950,9950,9950,9950,0
|
|
20240809,210700,1570789560,9950,9950,9950,9950,0
|
|
20240809,210600,1570789560,9950,9950,9950,9950,2015
|
|
20240809,210500,1570789560,9950,9950,9950,9950,0
|
|
20240809,210400,1570789560,9950,9950,9950,9950,0
|
|
20240809,210300,1570789560,9950,9950,9950,9950,0
|
|
20240809,210200,1570789560,9950,9950,9950,9950,0
|
|
20240809,210100,1570789560,9950,9950,9950,9950,0
|
|
20240809,210000,1570789560,9950,9950,9950,9950,0
|
|
20240809,205900,1570789560,9950,9950,9950,9950,0
|
|
20240809,205800,1570789560,9950,9950,9950,9950,0
|
|
20240809,205700,1570789560,9950,9950,9950,9950,0
|
|
20240809,205600,1570789560,9950,9950,9950,9950,0
|
|
20240809,205500,1570789560,9950,9950,9950,9950,0
|
|
20240809,205400,1570789560,9950,9950,9950,9950,0
|
|
20240809,205300,1570789560,9950,9950,9950,9950,0
|
|
20240809,205200,1570789560,9950,9950,9950,9950,0
|
|
20240809,205100,1570789560,9950,9950,9950,9950,0
|
|
20240809,205000,1570789560,9950,9950,9950,9950,0
|
|
20240809,204900,1570789560,9950,9950,9950,9950,0
|
|
20240809,204800,1570789560,9950,9950,9950,9950,0
|
|
20240809,204700,1570789560,9950,9950,9950,9950,0
|
|
20240809,204600,1570789560,9950,9950,9950,9950,0
|
|
20240809,204500,1570789560,9950,9950,9950,9950,0
|
|
20240809,204400,1570789560,9950,9950,9950,9950,0
|
|
20240809,204300,1570789560,9950,9950,9950,9950,0
|
|
20240809,204200,1570789560,9950,9950,9950,9950,0
|
|
20240809,204100,1570789560,9950,9950,9950,9950,0
|
|
20240809,204000,1570789560,9950,9950,9950,9950,0
|
|
20240809,203900,1570789560,9950,9950,9950,9950,0
|
|
20240809,203800,1570789560,9950,9950,9950,9950,0
|
|
20240809,203700,1570789560,9950,9950,9950,9950,0
|
|
20240809,203600,1570789560,9950,9950,9950,9950,2015
|
|
20240809,203500,1570789560,9950,9950,9950,9950,0
|
|
20240809,203400,1570789560,9950,9950,9950,9950,0
|
|
20240809,203300,1570789560,9950,9950,9950,9950,0
|
|
20240809,203200,1570789560,9950,9950,9950,9950,0
|
|
20240809,203100,1570789560,9950,9950,9950,9950,0
|
|
20240809,203000,1570789560,9950,9950,9950,9950,0
|
|
20240809,202900,1570789560,9950,9950,9950,9950,0
|
|
20240809,202800,1570789560,9950,9950,9950,9950,0
|
|
20240809,202700,1570789560,9950,9950,9950,9950,0
|
|
20240809,202600,1570789560,9950,9950,9950,9950,0
|
|
20240809,202500,1570789560,9950,9950,9950,9950,0
|
|
20240809,202400,1570789560,9950,9950,9950,9950,0
|
|
20240809,202300,1570789560,9950,9950,9950,9950,0
|
|
20240809,202200,1570789560,9950,9950,9950,9950,0
|
|
20240809,202100,1570789560,9950,9950,9950,9950,0
|
|
20240809,202000,1570789560,9950,9950,9950,9950,0
|
|
20240809,201900,1570789560,9950,9950,9950,9950,0
|
|
20240809,201800,1570789560,9950,9950,9950,9950,0
|
|
20240809,201700,1570789560,9950,9950,9950,9950,0
|
|
20240809,201600,1570789560,9950,9950,9950,9950,0
|
|
20240809,201500,1570789560,9950,9950,9950,9950,0
|
|
20240809,201400,1570789560,9950,9950,9950,9950,0
|
|
20240809,201300,1570789560,9950,9950,9950,9950,0
|
|
20240809,201200,1570789560,9950,9950,9950,9950,0
|
|
20240809,201100,1570789560,9950,9950,9950,9950,0
|
|
20240809,201000,1570789560,9950,9950,9950,9950,0
|
|
20240809,200900,1570789560,9950,9950,9950,9950,0
|
|
20240809,200800,1570789560,9950,9950,9950,9950,0
|
|
20240809,200700,1570789560,9950,9950,9950,9950,0
|
|
20240809,200600,1570789560,9950,9950,9950,9950,2015
|
|
20240809,200500,1570789560,9950,9950,9950,9950,0
|
|
20240809,200400,1570789560,9950,9950,9950,9950,0
|
|
20240809,200300,1570789560,9950,9950,9950,9950,0
|
|
20240809,200200,1570789560,9950,9950,9950,9950,0
|
|
20240809,200100,1570789560,9950,9950,9950,9950,0
|
|
20240809,200000,1570789560,9950,9950,9950,9950,0
|
|
20240809,195900,1570789560,9950,9950,9950,9950,0
|
|
20240809,195800,1570789560,9950,9950,9950,9950,0
|
|
20240809,195700,1570789560,9950,9950,9950,9950,0
|
|
20240809,195600,1570789560,9950,9950,9950,9950,0
|
|
20240809,195500,1570789560,9950,9950,9950,9950,0
|
|
20240809,195400,1570789560,9950,9950,9950,9950,0
|
|
20240809,195300,1570789560,9950,9950,9950,9950,0
|
|
20240809,195200,1570789560,9950,9950,9950,9950,0
|
|
20240809,195100,1570789560,9950,9950,9950,9950,0
|
|
20240809,195000,1570789560,9950,9950,9950,9950,0
|
|
20240809,194900,1570789560,9950,9950,9950,9950,0
|
|
20240809,194800,1570789560,9950,9950,9950,9950,0
|
|
20240809,194700,1570789560,9950,9950,9950,9950,0
|
|
20240809,194600,1570789560,9950,9950,9950,9950,0
|
|
20240809,194500,1570789560,9950,9950,9950,9950,0
|
|
20240809,194400,1570789560,9950,9950,9950,9950,0
|
|
20240809,194300,1570789560,9950,9950,9950,9950,0
|
|
20240809,194200,1570789560,9950,9950,9950,9950,0
|
|
20240809,194100,1570789560,9950,9950,9950,9950,0
|
|
20240809,194000,1570789560,9950,9950,9950,9950,0
|
|
20240809,193900,1570789560,9950,9950,9950,9950,0
|
|
20240809,193800,1570789560,9950,9950,9950,9950,0
|
|
20240809,193700,1570789560,9950,9950,9950,9950,0
|
|
20240809,193600,1570789560,9950,9950,9950,9950,2015
|
|
20240809,193500,1570789560,9950,9950,9950,9950,0
|
|
20240809,193400,1570789560,9950,9950,9950,9950,0
|
|
20240809,193300,1570789560,9950,9950,9950,9950,0
|
|
20240809,193200,1570789560,9950,9950,9950,9950,0
|
|
20240809,193100,1570789560,9950,9950,9950,9950,0
|
|
20240809,193000,1570789560,9950,9950,9950,9950,0
|
|
20240809,192900,1570789560,9950,9950,9950,9950,0
|
|
20240809,192800,1570789560,9950,9950,9950,9950,0
|
|
20240809,192700,1570789560,9950,9950,9950,9950,0
|
|
20240809,192600,1570789560,9950,9950,9950,9950,0
|
|
20240809,192500,1570789560,9950,9950,9950,9950,0
|
|
20240809,192400,1570789560,9950,9950,9950,9950,0
|
|
20240809,192300,1570789560,9950,9950,9950,9950,0
|
|
20240809,192200,1570789560,9950,9950,9950,9950,0
|
|
20240809,192100,1570789560,9950,9950,9950,9950,0
|
|
20240809,192000,1570789560,9950,9950,9950,9950,0
|
|
20240809,191900,1570789560,9950,9950,9950,9950,0
|
|
20240809,191800,1570789560,9950,9950,9950,9950,0
|
|
20240809,191700,1570789560,9950,9950,9950,9950,0
|
|
20240809,191600,1570789560,9950,9950,9950,9950,0
|
|
20240809,191500,1570789560,9950,9950,9950,9950,0
|
|
20240809,191400,1570789560,9950,9950,9950,9950,0
|
|
20240809,191300,1570789560,9950,9950,9950,9950,0
|
|
20240809,191200,1570789560,9950,9950,9950,9950,0
|
|
20240809,191100,1570789560,9950,9950,9950,9950,0
|
|
20240809,191000,1570789560,9950,9950,9950,9950,0
|
|
20240809,190900,1570789560,9950,9950,9950,9950,0
|
|
20240809,190800,1570789560,9950,9950,9950,9950,0
|
|
20240809,190700,1570789560,9950,9950,9950,9950,0
|
|
20240809,190600,1570789560,9950,9950,9950,9950,2015
|
|
20240809,190500,1570789560,9950,9950,9950,9950,0
|
|
20240809,190400,1570789560,9950,9950,9950,9950,0
|
|
20240809,190300,1570789560,9950,9950,9950,9950,0
|
|
20240809,190200,1570789560,9950,9950,9950,9950,0
|
|
20240809,190100,1570789560,9950,9950,9950,9950,0
|
|
20240809,190000,1570789560,9950,9950,9950,9950,0
|
|
20240809,185900,1570789560,9950,9950,9950,9950,0
|
|
20240809,185800,1570789560,9950,9950,9950,9950,0
|
|
20240809,185700,1570789560,9950,9950,9950,9950,0
|
|
20240809,185600,1570789560,9950,9950,9950,9950,0
|
|
20240809,185500,1570789560,9950,9950,9950,9950,0
|
|
20240809,185400,1570789560,9950,9950,9950,9950,0
|
|
20240809,185300,1570789560,9950,9950,9950,9950,0
|
|
20240809,185200,1570789560,9950,9950,9950,9950,0
|
|
20240809,185100,1570789560,9950,9950,9950,9950,0
|
|
20240809,185000,1570789560,9950,9950,9950,9950,0
|
|
20240809,184900,1570789560,9950,9950,9950,9950,0
|
|
20240809,184800,1570789560,9950,9950,9950,9950,0
|
|
20240809,184700,1570789560,9950,9950,9950,9950,0
|
|
20240809,184600,1570789560,9950,9950,9950,9950,0
|
|
20240809,184500,1570789560,9950,9950,9950,9950,0
|
|
20240809,184400,1570789560,9950,9950,9950,9950,0
|
|
20240809,184300,1570789560,9950,9950,9950,9950,0
|
|
20240809,184200,1570789560,9950,9950,9950,9950,0
|
|
20240809,184100,1570789560,9950,9950,9950,9950,0
|
|
20240809,184000,1570789560,9950,9950,9950,9950,0
|
|
20240809,183900,1570789560,9950,9950,9950,9950,0
|
|
20240809,183800,1570789560,9950,9950,9950,9950,0
|
|
20240809,183700,1570789560,9950,9950,9950,9950,0
|
|
20240809,183600,1570789560,9950,9950,9950,9950,2015
|
|
20240809,183500,1570789560,9950,9950,9950,9950,0
|
|
20240809,183400,1570789560,9950,9950,9950,9950,0
|
|
20240809,183300,1570789560,9950,9950,9950,9950,0
|
|
20240809,183200,1570789560,9950,9950,9950,9950,0
|
|
20240809,183100,1570789560,9950,9950,9950,9950,0
|
|
20240809,183000,1570789560,9950,9950,9950,9950,0
|
|
20240809,182900,1570789560,9950,9950,9950,9950,0
|
|
20240809,182800,1570789560,9950,9950,9950,9950,0
|
|
20240809,182700,1570789560,9950,9950,9950,9950,0
|
|
20240809,182600,1570789560,9950,9950,9950,9950,0
|
|
20240809,182500,1570789560,9950,9950,9950,9950,0
|
|
20240809,182400,1570789560,9950,9950,9950,9950,0
|
|
20240809,182300,1570789560,9950,9950,9950,9950,0
|
|
20240809,182200,1570789560,9950,9950,9950,9950,0
|
|
20240809,182100,1570789560,9950,9950,9950,9950,0
|
|
20240809,182000,1570789560,9950,9950,9950,9950,0
|
|
20240809,181900,1570789560,9950,9950,9950,9950,0
|
|
20240809,181800,1570789560,9950,9950,9950,9950,0
|
|
20240809,181700,1570789560,9950,9950,9950,9950,0
|
|
20240809,181600,1570789560,9950,9950,9950,9950,0
|
|
20240809,181500,1570789560,9950,9950,9950,9950,0
|
|
20240809,181400,1570789560,9950,9950,9950,9950,0
|
|
20240809,181300,1570789560,9950,9950,9950,9950,0
|
|
20240809,181200,1570789560,9950,9950,9950,9950,0
|
|
20240809,181100,1570789560,9950,9950,9950,9950,0
|
|
20240809,181000,1570789560,9950,9950,9950,9950,0
|
|
20240809,180900,1570789560,9950,9950,9950,9950,0
|
|
20240809,180800,1570789560,9950,9950,9950,9950,0
|
|
20240809,180700,1570789560,9950,9950,9950,9950,0
|
|
20240809,180600,1570789560,9950,9950,9950,9950,2015
|
|
20240809,180500,1570789560,9950,9950,9950,9950,0
|
|
20240809,180400,1570789560,9950,9950,9950,9950,0
|
|
20240809,180300,1570789560,9950,9950,9950,9950,0
|
|
20240809,180200,1570789560,9950,9950,9950,9950,0
|
|
20240809,180100,1570789560,9950,9950,9950,9950,0
|
|
20240809,180000,1570789560,9950,9950,9950,9950,0
|
|
20240809,175900,1570789560,9950,9950,9950,9950,0
|
|
20240809,175800,1570789560,9950,9950,9950,9950,0
|
|
20240809,175700,1570789560,9950,9950,9950,9950,0
|
|
20240809,175600,1570789560,9950,9950,9950,9950,0
|
|
20240809,175500,1570789560,9950,9950,9950,9950,0
|
|
20240809,175400,1570789560,9950,9950,9950,9950,0
|
|
20240809,175300,1570789560,9950,9950,9950,9950,0
|
|
20240809,175200,1570789560,9950,9950,9950,9950,0
|
|
20240809,175100,1570789560,9950,9950,9950,9950,0
|
|
20240809,175000,1570789560,9950,9950,9950,9950,0
|
|
20240809,174900,1570789560,9950,9950,9950,9950,0
|
|
20240809,174800,1570789560,9950,9950,9950,9950,0
|
|
20240809,174700,1570789560,9950,9950,9950,9950,0
|
|
20240809,174600,1570789560,9950,9950,9950,9950,0
|
|
20240809,174500,1570789560,9950,9950,9950,9950,0
|
|
20240809,174400,1570789560,9950,9950,9950,9950,0
|
|
20240809,174300,1570789560,9950,9950,9950,9950,0
|
|
20240809,174200,1570789560,9950,9950,9950,9950,0
|
|
20240809,174100,1570789560,9950,9950,9950,9950,0
|
|
20240809,174000,1570789560,9950,9950,9950,9950,0
|
|
20240809,173900,1570789560,9950,9950,9950,9950,0
|
|
20240809,173800,1570789560,9950,9950,9950,9950,0
|
|
20240809,173700,1570789560,9950,9950,9950,9950,0
|
|
20240809,173600,1570789560,9950,9950,9950,9950,2015
|
|
20240809,173500,1570789560,9950,9950,9950,9950,0
|
|
20240809,173400,1570789560,9950,9950,9950,9950,0
|
|
20240809,173300,1570789560,9950,9950,9950,9950,0
|
|
20240809,173200,1570789560,9950,9950,9950,9950,0
|
|
20240809,173100,1570789560,9950,9950,9950,9950,0
|
|
20240809,173000,1570789560,9950,9950,9950,9950,0
|
|
20240809,172900,1570789560,9950,9950,9950,9950,0
|
|
20240809,172800,1570789560,9950,9950,9950,9950,0
|
|
20240809,172700,1570789560,9950,9950,9950,9950,0
|
|
20240809,172600,1570789560,9950,9950,9950,9950,0
|
|
20240809,172500,1570789560,9950,9950,9950,9950,0
|
|
20240809,172400,1570789560,9950,9950,9950,9950,0
|
|
20240809,172300,1570789560,9950,9950,9950,9950,0
|
|
20240809,172200,1570789560,9950,9950,9950,9950,0
|
|
20240809,172100,1570789560,9950,9950,9950,9950,0
|
|
20240809,172000,1570789560,9950,9950,9950,9950,0
|
|
20240809,171900,1570789560,9950,9950,9950,9950,0
|
|
20240809,171800,1570789560,9950,9950,9950,9950,0
|
|
20240809,171700,1570789560,9950,9950,9950,9950,0
|
|
20240809,171600,1570789560,9950,9950,9950,9950,0
|
|
20240809,171500,1570789560,9950,9950,9950,9950,0
|
|
20240809,171400,1570789560,9950,9950,9950,9950,0
|
|
20240809,171300,1570789560,9950,9950,9950,9950,0
|
|
20240809,171200,1570789560,9950,9950,9950,9950,0
|
|
20240809,171100,1570789560,9950,9950,9950,9950,0
|
|
20240809,171000,1570789560,9950,9950,9950,9950,0
|
|
20240809,170900,1570789560,9950,9950,9950,9950,0
|
|
20240809,170800,1570789560,9950,9950,9950,9950,0
|
|
20240809,170700,1570789560,9950,9950,9950,9950,0
|
|
20240809,170600,1570789560,9950,9950,9950,9950,2015
|
|
20240809,170500,1570789560,9950,9950,9950,9950,0
|
|
20240809,170400,1570789560,9950,9950,9950,9950,0
|
|
20240809,170300,1570789560,9950,9950,9950,9950,0
|
|
20240809,170200,1570789560,9950,9950,9950,9950,0
|
|
20240809,170100,1570789560,9950,9950,9950,9950,0
|
|
20240809,170000,1570789560,9950,9950,9950,9950,0
|
|
20240809,165900,1570789560,9950,9950,9950,9950,0
|
|
20240809,165800,1570789560,9950,9950,9950,9950,0
|
|
20240809,165700,1570789560,9950,9950,9950,9950,0
|
|
20240809,165600,1570789560,9950,9950,9950,9950,0
|
|
20240809,165500,1570789560,9950,9950,9950,9950,0
|
|
20240809,165400,1570789560,9950,9950,9950,9950,0
|
|
20240809,165300,1570789560,9950,9950,9950,9950,0
|
|
20240809,165200,1570789560,9950,9950,9950,9950,0
|
|
20240809,165100,1570789560,9950,9950,9950,9950,0
|
|
20240809,165000,1570789560,9950,9950,9950,9950,0
|
|
20240809,164900,1570789560,9950,9950,9950,9950,0
|
|
20240809,164800,1570789560,9950,9950,9950,9950,0
|
|
20240809,164700,1570789560,9950,9950,9950,9950,0
|
|
20240809,164600,1570789560,9950,9950,9950,9950,0
|
|
20240809,164500,1570789560,9950,9950,9950,9950,0
|
|
20240809,164400,1570789560,9950,9950,9950,9950,0
|
|
20240809,164300,1570789560,9950,9950,9950,9950,0
|
|
20240809,164200,1570789560,9950,9950,9950,9950,0
|
|
20240809,164100,1570789560,9950,9950,9950,9950,0
|
|
20240809,164000,1570789560,9950,9950,9950,9950,0
|
|
20240809,163900,1570789560,9950,9950,9950,9950,0
|
|
20240809,163800,1570789560,9950,9950,9950,9950,0
|
|
20240809,163700,1570789560,9950,9950,9950,9950,0
|
|
20240809,163600,1570789560,9950,9950,9950,9950,2015
|
|
20240809,163500,1570789560,9950,9950,9950,9950,0
|
|
20240809,163400,1570789560,9950,9950,9950,9950,0
|
|
20240809,163300,1570789560,9950,9950,9950,9950,0
|
|
20240809,163200,1570789560,9950,9950,9950,9950,0
|
|
20240809,163100,1570789560,9950,9950,9950,9950,0
|
|
20240809,163000,1570789560,9950,9950,9950,9950,0
|
|
20240809,162900,1570789560,9950,9950,9950,9950,0
|
|
20240809,162800,1570789560,9950,9950,9950,9950,0
|
|
20240809,162700,1570789560,9950,9950,9950,9950,0
|
|
20240809,162600,1570789560,9950,9950,9950,9950,0
|
|
20240809,162500,1570789560,9950,9950,9950,9950,0
|
|
20240809,162400,1570789560,9950,9950,9950,9950,0
|
|
20240809,162300,1570789560,9950,9950,9950,9950,0
|
|
20240809,162200,1570789560,9950,9950,9950,9950,0
|
|
20240809,162100,1570789560,9950,9950,9950,9950,0
|
|
20240809,162000,1570789560,9950,9950,9950,9950,0
|
|
20240809,161900,1570789560,9950,9950,9950,9950,0
|
|
20240809,161800,1570789560,9950,9950,9950,9950,0
|
|
20240809,161700,1570789560,9950,9950,9950,9950,0
|
|
20240809,161600,1570789560,9950,9950,9950,9950,0
|
|
20240809,161500,1570789560,9950,9950,9950,9950,0
|
|
20240809,161400,1570789560,9950,9950,9950,9950,0
|
|
20240809,161300,1570789560,9950,9950,9950,9950,0
|
|
20240809,161200,1570789560,9950,9950,9950,9950,0
|
|
20240809,161100,1570789560,9950,9950,9950,9950,0
|
|
20240809,161000,1570789560,9950,9950,9950,9950,0
|
|
20240809,160900,1570789560,9950,9950,9950,9950,0
|
|
20240809,160800,1570789560,9950,9950,9950,9950,0
|
|
20240809,160700,1570789560,9950,9950,9950,9950,0
|
|
20240809,160600,1570789560,9950,9950,9950,9950,2015
|
|
20240809,160500,1570789560,9950,9950,9950,9950,0
|
|
20240809,160400,1570789560,9950,9950,9950,9950,0
|
|
20240809,160300,1570789560,9950,9950,9950,9950,0
|
|
20240809,160200,1570789560,9950,9950,9950,9950,0
|
|
20240809,160100,1570789560,9950,9950,9950,9950,0
|
|
20240809,160000,1570789560,9950,9950,9950,9950,0
|
|
20240809,155900,1570789560,9950,9950,9950,9950,0
|
|
20240809,155800,1570789560,9950,9950,9950,9950,0
|
|
20240809,155700,1570789560,9950,9950,9950,9950,0
|
|
20240809,155600,1570789560,9950,9950,9950,9950,0
|
|
20240809,155500,1570789560,9950,9950,9950,9950,0
|
|
20240809,155400,1570789560,9950,9950,9950,9950,0
|
|
20240809,155300,1570789560,9950,9950,9950,9950,0
|
|
20240809,155200,1570789560,9950,9950,9950,9950,0
|
|
20240809,155100,1570789560,9950,9950,9950,9950,0
|
|
20240809,155000,1570789560,9950,9950,9950,9950,0
|
|
20240809,154900,1570789560,9950,9950,9950,9950,0
|
|
20240809,154800,1570789560,9950,9950,9950,9950,0
|
|
20240809,154700,1570789560,9950,9950,9950,9950,0
|
|
20240809,154600,1570789560,9950,9950,9950,9950,0
|
|
20240809,154500,1570789560,9950,9950,9950,9950,0
|
|
20240809,154400,1570789560,9950,9950,9950,9950,0
|
|
20240809,154300,1570789560,9950,9950,9950,9950,0
|
|
20240809,154200,1570789560,9950,9950,9950,9950,0
|
|
20240809,154100,1570789560,9950,9950,9950,9950,0
|
|
20240809,154000,1570789560,9950,9950,9950,9950,0
|
|
20240809,153900,1570789560,9950,9950,9950,9950,0
|
|
20240809,153800,1570789560,9950,9950,9950,9950,0
|
|
20240809,153700,1570789560,9950,9950,9950,9950,0
|
|
20240809,153600,1570789560,9950,9950,9950,9950,2015
|
|
20240809,153500,1570789560,9950,9950,9950,9950,0
|
|
20240809,153400,1570789560,9950,9950,9950,9950,0
|
|
20240809,153300,1570789560,9950,9950,9950,9950,0
|
|
20240809,153200,1570789560,9950,9950,9950,9950,0
|
|
20240809,153100,1570789560,9950,9950,9950,9950,0
|
|
20240809,153000,1570789560,9950,9950,9950,9950,2015
|
|
20240809,152900,1550740310,9900,9900,9900,9900,0
|
|
20240809,152800,1550740310,9900,9900,9900,9900,0
|
|
20240809,152700,1550740310,9900,9900,9900,9900,0
|
|
20240809,152600,1550740310,9900,9900,9900,9900,0
|
|
20240809,152500,1550740310,9900,9900,9900,9900,0
|
|
20240809,152400,1550740310,9900,9900,9900,9900,0
|
|
20240809,152300,1550740310,9900,9900,9900,9900,0
|
|
20240809,152200,1550740310,9900,9900,9900,9900,0
|
|
20240809,152100,1550740310,9900,9900,9900,9900,0
|
|
20240809,152000,1550740310,9900,9900,9900,9900,0
|
|
20240809,151900,1550740310,9900,9900,9900,9900,0
|
|
20240809,151800,1550740310,9900,9910,9910,9900,25
|
|
20240809,151700,1550492690,9900,9900,9900,9900,24
|
|
20240809,151600,1550255090,9900,9910,9910,9900,24
|
|
20240809,151500,1550017370,9890,9910,9910,9890,98
|
|
20240809,151400,1549047290,9910,9910,9910,9900,29
|
|
20240809,151300,1548759940,9910,9910,9910,9900,93
|
|
20240809,151200,1547838410,9920,9910,9920,9900,59
|
|
20240809,151100,1547253950,9900,9910,9910,9890,77
|
|
20240809,151000,1546491710,9910,9900,9940,9900,112
|
|
20240809,150900,1545379070,9910,9900,9910,9900,23
|
|
20240809,150800,1545151250,9890,9900,9920,9890,283
|
|
20240809,150700,1542350910,9920,9920,9920,9920,12
|
|
20240809,150600,1542231870,9890,9890,9890,9890,24
|
|
20240809,150500,1541994510,9830,9900,9900,9830,155
|
|
20240809,150400,1540468620,9910,9900,9910,9890,44
|
|
20240809,150300,1540033240,9910,9950,9990,9910,243
|
|
20240809,150200,1537618010,9940,9940,9940,9940,0
|
|
20240809,150100,1537618010,9940,9940,9940,9940,0
|
|
20240809,150000,1537618010,9940,9940,9940,9940,0
|
|
20240809,145900,1537618010,9940,9940,9940,9940,0
|
|
20240809,145800,1537618010,9940,9940,9940,9940,30
|
|
20240809,145700,1537319810,9940,9940,9940,9940,1
|
|
20240809,145600,1537309870,9940,9970,9990,9940,149
|
|
20240809,145500,1535828060,9980,9980,9980,9980,0
|
|
20240809,145400,1535828060,9980,9980,9980,9980,0
|
|
20240809,145300,1535828060,9980,9980,9980,9980,0
|
|
20240809,145200,1535828060,9980,9980,9980,9980,1
|
|
20240809,145100,1535818080,9980,9980,9980,9980,0
|
|
20240809,145000,1535818080,9980,9980,9980,9980,0
|
|
20240809,144900,1535818080,9980,9990,9990,9980,3
|
|
20240809,144800,1535788130,10000,10000,10000,10000,1
|
|
20240809,144700,1535778130,10000,10000,10000,9920,13
|
|
20240809,144600,1535649000,9990,9990,10010,9950,2485
|
|
20240809,144500,1510856240,9990,9950,10070,9950,4377
|
|
20240809,144400,1467092150,9950,9940,9950,9940,100
|
|
20240809,144300,1466097890,9940,9940,9940,9940,0
|
|
20240809,144200,1466097890,9940,9840,9940,9840,110
|
|
20240809,144100,1465006540,9890,9840,9890,9840,72
|
|
20240809,144000,1464296200,9840,9900,9920,9840,501
|
|
20240809,143900,1459360840,9900,9900,9900,9900,0
|
|
20240809,143800,1459360840,9900,9900,9900,9900,0
|
|
20240809,143700,1459360840,9900,9900,9900,9900,0
|
|
20240809,143600,1459360840,9900,9900,9900,9900,0
|
|
20240809,143500,1459360840,9900,9900,9900,9900,0
|
|
20240809,143400,1459360840,9900,9900,9900,9900,0
|
|
20240809,143300,1459360840,9900,9900,9900,9900,0
|
|
20240809,143200,1459360840,9900,9900,9900,9900,0
|
|
20240809,143100,1459360840,9900,9900,9900,9900,10
|
|
20240809,143000,1459261840,9920,9920,9920,9920,0
|
|
20240809,142900,1459261840,9920,9920,9920,9920,0
|
|
20240809,142800,1459261840,9920,9920,9920,9920,0
|
|
20240809,142700,1459261840,9920,9920,9920,9920,0
|
|
20240809,142600,1459261840,9920,9920,9920,9920,0
|
|
20240809,142500,1459261840,9920,9880,9930,9880,2353
|
|
20240809,142400,1435918890,9880,9840,9880,9840,27
|
|
20240809,142300,1435653170,9880,9880,9880,9880,1
|
|
20240809,142200,1435643290,9870,9870,9870,9870,11
|
|
20240809,142100,1435534720,9870,9870,9870,9870,0
|
|
20240809,142000,1435534720,9870,9870,9870,9870,0
|
|
20240809,141900,1435534720,9870,9870,9870,9870,4
|
|
20240809,141800,1435495240,9850,9850,9850,9850,89
|
|
20240809,141700,1434618590,9850,9850,9850,9850,0
|
|
20240809,141600,1434618590,9850,9850,9850,9850,0
|
|
20240809,141500,1434618590,9850,9850,9850,9850,0
|
|
20240809,141400,1434618590,9850,9850,9850,9850,2
|
|
20240809,141300,1434598890,9840,9840,9840,9840,1
|
|
20240809,141200,1434589050,9840,9850,9850,9840,90
|
|
20240809,141100,1433702830,9850,9850,9850,9850,27
|
|
20240809,141000,1433436880,9860,9860,9860,9860,13
|
|
20240809,140900,1433308700,9860,9860,9860,9860,1
|
|
20240809,140800,1433298840,9860,9850,9860,9850,103
|
|
20240809,140700,1432284280,9840,9840,9840,9840,0
|
|
20240809,140600,1432284280,9840,9840,9840,9840,0
|
|
20240809,140500,1432284280,9840,9840,9840,9840,0
|
|
20240809,140400,1432284280,9840,9840,9840,9840,1
|
|
20240809,140300,1432274440,9840,9850,9850,9840,36
|
|
20240809,140200,1431920140,9840,9850,9850,9840,32
|
|
20240809,140100,1431605160,9840,9840,9840,9840,0
|
|
20240809,140000,1431605160,9840,9840,9840,9840,0
|
|
20240809,135900,1431605160,9840,9840,9840,9840,5
|
|
20240809,135800,1431555960,9840,9840,9840,9840,0
|
|
20240809,135700,1431555960,9840,9840,9840,9840,6
|
|
20240809,135600,1431496920,9860,9860,9860,9860,1
|
|
20240809,135500,1431487060,9870,9870,9870,9870,2
|
|
20240809,135400,1431467320,9870,9850,9870,9850,320
|
|
20240809,135300,1428311840,9830,9830,9830,9830,15
|
|
20240809,135200,1428164390,9830,9840,9840,9830,14
|
|
20240809,135100,1428026750,9830,9840,9840,9830,5
|
|
20240809,135000,1427977590,9840,9850,9850,9840,370
|
|
20240809,134900,1424333690,9860,9870,9870,9860,287
|
|
20240809,134800,1421503470,9870,9860,9870,9860,5
|
|
20240809,134700,1421454150,9870,9870,9870,9870,0
|
|
20240809,134600,1421454150,9870,9870,9870,9870,16
|
|
20240809,134500,1421296230,9860,9860,9860,9860,0
|
|
20240809,134400,1421296230,9860,9860,9860,9860,0
|
|
20240809,134300,1421296230,9860,9860,9860,9860,10
|
|
20240809,134200,1421197630,9860,9860,9860,9860,0
|
|
20240809,134100,1421197630,9860,9860,9860,9860,17
|
|
20240809,134000,1421030010,9850,9850,9850,9850,0
|
|
20240809,133900,1421030010,9850,9850,9850,9850,2
|
|
20240809,133800,1421010310,9900,9890,9900,9850,211
|
|
20240809,133700,1418928550,9900,9900,9900,9900,0
|
|
20240809,133600,1418928550,9900,9900,9900,9900,1
|
|
20240809,133500,1418918650,9900,9900,9900,9900,0
|
|
20240809,133400,1418918650,9900,9900,9900,9900,29
|
|
20240809,133300,1418631550,9900,9900,9900,9900,125
|
|
20240809,133200,1417394050,9890,9900,9930,9890,40
|
|
20240809,133100,1416998010,9900,9910,9910,9900,74
|
|
20240809,133000,1416264960,9910,9920,9920,9910,104
|
|
20240809,132900,1415233540,9940,9930,9940,9930,8
|
|
20240809,132800,1415154090,9940,9940,9940,9940,0
|
|
20240809,132700,1415154090,9940,9940,9940,9940,0
|
|
20240809,132600,1415154090,9940,9940,9940,9940,42
|
|
20240809,132500,1414736610,9940,9940,9940,9940,0
|
|
20240809,132400,1414736610,9940,9940,9940,9940,38
|
|
20240809,132300,1414358890,9940,9960,9960,9940,383
|
|
20240809,132200,1410547250,10000,10000,10000,10000,0
|
|
20240809,132100,1410547250,10000,10000,10000,10000,0
|
|
20240809,132000,1410547250,10000,10000,10000,10000,0
|
|
20240809,131900,1410547250,10000,10000,10000,10000,0
|
|
20240809,131800,1410547250,10000,10000,10000,10000,0
|
|
20240809,131700,1410547250,10000,10000,10000,10000,0
|
|
20240809,131600,1410547250,10000,9970,10000,9970,55
|
|
20240809,131500,1409997850,9970,9970,9970,9970,0
|
|
20240809,131400,1409997850,9970,9970,9970,9970,0
|
|
20240809,131300,1409997850,9970,9970,9970,9970,30
|
|
20240809,131200,1409698750,9970,9970,9970,9970,15
|
|
20240809,131100,1409549200,9950,9950,9950,9950,0
|
|
20240809,131000,1409549200,9950,9950,9950,9950,0
|
|
20240809,130900,1409549200,9950,9950,9950,9950,40
|
|
20240809,130800,1409151200,9940,9910,9940,9910,173
|
|
20240809,130700,1407436520,9930,9930,9930,9930,0
|
|
20240809,130600,1407436520,9930,9940,9940,9930,222
|
|
20240809,130500,1405230450,9940,9940,9940,9940,0
|
|
20240809,130400,1405230450,9940,9940,9940,9940,9
|
|
20240809,130300,1405140990,9950,9950,9950,9950,1
|
|
20240809,130200,1405131040,9940,9940,9940,9940,0
|
|
20240809,130100,1405131040,9940,9940,9940,9940,0
|
|
20240809,130000,1405131040,9940,9980,9980,9940,288
|
|
20240809,125900,1402263000,9980,9980,9980,9980,2
|
|
20240809,125800,1402243040,9980,9980,9980,9980,0
|
|
20240809,125700,1402243040,9980,9980,10000,9980,131
|
|
20240809,125600,1400935620,9990,9990,9990,9990,0
|
|
20240809,125500,1400935620,9990,9990,9990,9990,1
|
|
20240809,125400,1400925630,9980,9980,9980,9980,0
|
|
20240809,125300,1400925630,9980,9980,9980,9980,0
|
|
20240809,125200,1400925630,9980,9980,9980,9980,0
|
|
20240809,125100,1400925630,9980,9980,9980,9980,0
|
|
20240809,125000,1400925630,9980,9980,9980,9980,0
|
|
20240809,124900,1400925630,9980,9990,10000,9980,19
|
|
20240809,124800,1400735920,9970,9970,9970,9970,0
|
|
20240809,124700,1400735920,9970,9970,9970,9970,12
|
|
20240809,124600,1400616280,9970,9970,9970,9970,3
|
|
20240809,124500,1400586370,9970,9980,9980,9970,6
|
|
20240809,124400,1400526510,9980,9990,9990,9980,30
|
|
20240809,124300,1400227100,9980,9990,9990,9980,12
|
|
20240809,124200,1400107240,9990,9990,9990,9990,71
|
|
20240809,124100,1399397950,9990,10000,10000,9990,119
|
|
20240809,124000,1398208140,9970,9970,9970,9970,0
|
|
20240809,123900,1398208140,9970,9990,9990,9970,2
|
|
20240809,123800,1398188180,9980,9980,9980,9980,0
|
|
20240809,123700,1398188180,9980,9980,9980,9980,0
|
|
20240809,123600,1398188180,9980,9980,9980,9980,30
|
|
20240809,123500,1397888780,9980,9980,9980,9980,65
|
|
20240809,123400,1397240080,9980,9980,9980,9980,0
|
|
20240809,123300,1397240080,9980,9980,9980,9980,0
|
|
20240809,123200,1397240080,9980,9980,9980,9980,0
|
|
20240809,123100,1397240080,9980,9970,9980,9970,165
|
|
20240809,123000,1395594880,9970,9980,9980,9970,61
|
|
20240809,122900,1394986120,9980,9980,9980,9980,1
|
|
20240809,122800,1394976140,9980,9980,9980,9980,0
|
|
20240809,122700,1394976140,9980,9990,9990,9980,2
|
|
20240809,122600,1394956170,9970,9970,9970,9970,0
|
|
20240809,122500,1394956170,9970,9970,9970,9970,0
|
|
20240809,122400,1394956170,9970,9990,9990,9970,135
|
|
20240809,122300,1393608850,9980,9980,9980,9980,0
|
|
20240809,122200,1393608850,9980,9980,9980,9980,0
|
|
20240809,122100,1393608850,9980,10000,10000,9980,2
|
|
20240809,122000,1393588870,10000,10000,10010,10000,37
|
|
20240809,121900,1393218860,10000,10000,10000,10000,0
|
|
20240809,121800,1393218860,10000,10000,10000,10000,0
|
|
20240809,121700,1393218860,10000,10000,10000,10000,0
|
|
20240809,121600,1393218860,10000,10000,10000,10000,135
|
|
20240809,121500,1391868860,10050,10050,10050,10050,0
|
|
20240809,121400,1391868860,10050,10050,10050,10050,10
|
|
20240809,121300,1391768360,10050,10050,10050,10050,0
|
|
20240809,121200,1391768360,10050,10050,10050,10050,0
|
|
20240809,121100,1391768360,10050,10050,10050,10050,0
|
|
20240809,121000,1391768360,10050,10050,10050,10050,0
|
|
20240809,120900,1391768360,10050,10000,10110,10000,4
|
|
20240809,120800,1391728200,10130,10000,10130,10000,2
|
|
20240809,120700,1391708070,10070,10050,10070,10000,265
|
|
20240809,120600,1389044890,10050,10050,10050,10050,3
|
|
20240809,120500,1389014740,10050,10050,10050,10040,48
|
|
20240809,120400,1388532480,10040,10050,10050,10040,5
|
|
20240809,120300,1388482270,10040,9990,10040,9990,16
|
|
20240809,120200,1388321680,10040,10040,10040,10040,0
|
|
20240809,120100,1388321680,10040,10040,10040,10040,138
|
|
20240809,120000,1386936160,10040,10030,10040,10030,277
|
|
20240809,115900,1384155910,9980,9980,9980,9980,79
|
|
20240809,115800,1383367490,10000,10000,10000,10000,0
|
|
20240809,115700,1383367490,10000,10000,10000,10000,0
|
|
20240809,115600,1383367490,10000,10000,10000,10000,0
|
|
20240809,115500,1383367490,10000,9980,10000,9980,559
|
|
20240809,115400,1377777510,9970,9980,9980,9970,301
|
|
20240809,115300,1374773540,9950,9950,9950,9950,83
|
|
20240809,115200,1373947690,9950,9950,9950,9950,0
|
|
20240809,115100,1373947690,9950,9970,9980,9950,48
|
|
20240809,115000,1373469490,9980,9980,9980,9980,53
|
|
20240809,114900,1372940550,9980,10000,10000,9980,19
|
|
20240809,114800,1372750570,9980,9980,9980,9980,130
|
|
20240809,114700,1371453170,10000,9980,10000,9980,417
|
|
20240809,114600,1367290110,9980,10010,10010,9980,1488
|
|
20240809,114500,1352432360,10010,10040,10040,10010,162
|
|
20240809,114400,1350809500,10040,10040,10040,10040,1
|
|
20240809,114300,1350799460,10050,10050,10050,10050,0
|
|
20240809,114200,1350799460,10050,10050,10050,10050,0
|
|
20240809,114100,1350799460,10050,10020,10050,10020,134
|
|
20240809,114000,1349455760,10020,10050,10050,10020,19
|
|
20240809,113900,1349264840,10030,10030,10030,10030,0
|
|
20240809,113800,1349264840,10030,10030,10030,10030,1
|
|
20240809,113700,1349254810,10030,10000,10030,10000,173
|
|
20240809,113600,1347521650,10000,10000,10000,10000,10
|
|
20240809,113500,1347421650,10000,10000,10000,10000,0
|
|
20240809,113400,1347421650,10000,10000,10000,9980,893
|
|
20240809,113300,1338506670,10000,10000,10000,10000,22
|
|
20240809,113200,1338286670,10000,10010,10010,10000,52
|
|
20240809,113100,1337766260,10010,10010,10010,10010,29
|
|
20240809,113000,1337475970,10020,10020,10020,10020,0
|
|
20240809,112900,1337475970,10020,10020,10020,10020,0
|
|
20240809,112800,1337475970,10020,10050,10070,10020,2273
|
|
20240809,112700,1314672660,10050,10080,10080,10050,1751
|
|
20240809,112600,1297063940,10150,10150,10150,10150,0
|
|
20240809,112500,1297063940,10150,10080,10150,10080,101
|
|
20240809,112400,1296045790,10080,10080,10080,10080,0
|
|
20240809,112300,1296045790,10080,10080,10080,10080,109
|
|
20240809,112200,1294947070,10080,10080,10080,10080,100
|
|
20240809,112100,1293939070,10080,10080,10080,10080,0
|
|
20240809,112000,1293939070,10080,10080,10080,10080,100
|
|
20240809,111900,1292931070,10190,10100,10190,10100,1193
|
|
20240809,111800,1280847330,10100,10130,10130,10100,101
|
|
20240809,111700,1279827200,10100,10140,10140,10100,2728
|
|
20240809,111600,1252201230,10160,10160,10160,10160,56
|
|
20240809,111500,1251632270,10160,10160,10160,10160,106
|
|
20240809,111400,1250555310,10160,10160,10160,10160,30
|
|
20240809,111300,1250250510,10170,10190,10190,10170,57
|
|
20240809,111200,1249670060,10200,10200,10200,10200,10
|
|
20240809,111100,1249568060,10210,10210,10210,10210,127
|
|
20240809,111000,1248271390,10200,10180,10200,10180,690
|
|
20240809,110900,1241236730,10150,10150,10150,10150,92
|
|
20240809,110800,1240302930,10150,10150,10150,10150,248
|
|
20240809,110700,1237785730,10150,10150,10150,10150,1
|
|
20240809,110600,1237775580,10150,10150,10150,10150,1
|
|
20240809,110500,1237765430,10150,10150,10150,10150,25
|
|
20240809,110400,1237511680,10150,10210,10210,10150,3
|
|
20240809,110300,1237481170,10210,10200,10210,10200,102
|
|
20240809,110200,1236439770,10200,10180,10200,10180,541
|
|
20240809,110100,1230921770,10140,10150,10190,10140,2436
|
|
20240809,110000,1206176610,10110,10150,10150,10110,69
|
|
20240809,105900,1205476620,10150,10150,10150,10150,0
|
|
20240809,105800,1205476620,10150,10150,10150,10150,3
|
|
20240809,105700,1205446170,10150,10150,10150,10150,1
|
|
20240809,105600,1205436020,10110,10110,10110,10110,102
|
|
20240809,105500,1204404800,10140,10120,10140,10120,227
|
|
20240809,105400,1202107540,10150,10130,10150,10130,783
|
|
20240809,105300,1194172590,10130,10130,10130,10130,0
|
|
20240809,105200,1194172590,10130,10130,10130,10130,135
|
|
20240809,105100,1192805040,10150,10150,10150,10150,50
|
|
20240809,105000,1192297540,10130,10130,10150,10130,21
|
|
20240809,104900,1192084610,10150,10150,10150,10150,8
|
|
20240809,104800,1192003410,10120,10130,10130,10120,775
|
|
20240809,104700,1184160370,10130,10160,10160,10130,201
|
|
20240809,104600,1182124210,10140,10160,10160,10140,30
|
|
20240809,104500,1181819610,10160,10160,10160,10160,1
|
|
20240809,104400,1181809450,10130,10130,10130,10130,64
|
|
20240809,104300,1181161130,10160,10150,10160,10150,237
|
|
20240809,104200,1178755570,10190,10180,10190,10180,144
|
|
20240809,104100,1177288350,10180,10150,10180,10150,64
|
|
20240809,104000,1176637130,10150,10180,10180,10150,302
|
|
20240809,103900,1173562800,10180,10160,10180,10160,710
|
|
20240809,103800,1166342510,10150,10150,10150,10150,0
|
|
20240809,103700,1166342510,10150,10150,10150,10150,97
|
|
20240809,103600,1165357960,10150,10150,10150,10150,0
|
|
20240809,103500,1165357960,10150,10150,10150,10150,0
|
|
20240809,103400,1165357960,10150,10080,10150,10080,752
|
|
20240809,103300,1157739820,10080,10080,10080,10080,0
|
|
20240809,103200,1157739820,10080,10080,10080,10080,53
|
|
20240809,103100,1157205580,10080,10100,10100,10080,29
|
|
20240809,103000,1156912950,10130,10120,10130,10120,13
|
|
20240809,102900,1156781380,10120,10120,10120,10120,30
|
|
20240809,102800,1156477780,10120,10120,10120,10120,0
|
|
20240809,102700,1156477780,10120,10110,10120,10110,61
|
|
20240809,102600,1155860540,10060,10100,10120,10060,20
|
|
20240809,102500,1155658360,10060,10060,10060,10060,0
|
|
20240809,102400,1155658360,10060,10100,10110,10060,32
|
|
20240809,102300,1155335340,10100,10070,10100,10070,270
|
|
20240809,102200,1152614750,10040,10040,10040,10040,0
|
|
20240809,102100,1152614750,10040,10010,10040,10000,145
|
|
20240809,102000,1151160300,10010,10010,10010,10010,1
|
|
20240809,101900,1151150290,10010,10000,10010,10000,11
|
|
20240809,101800,1151040280,10000,9980,10000,9980,371
|
|
20240809,101700,1147334400,9980,10020,10020,9980,655
|
|
20240809,101600,1140793690,10020,10020,10020,10020,35
|
|
20240809,101500,1140442990,10020,10020,10020,10020,44
|
|
20240809,101400,1140002110,10020,10020,10020,10020,37
|
|
20240809,101300,1139631370,10020,10020,10100,10020,478
|
|
20240809,101200,1134805010,10100,10100,10100,10100,110
|
|
20240809,101100,1133694010,10100,10080,10100,10040,133
|
|
20240809,101000,1132358530,10080,10090,10090,10080,60
|
|
20240809,100900,1131753600,10080,10170,10170,10080,183
|
|
20240809,100800,1129908870,10180,10180,10190,10180,60
|
|
20240809,100700,1129297710,10180,10090,10180,10070,149
|
|
20240809,100600,1127792010,10130,10180,10200,10130,174
|
|
20240809,100500,1126017710,10180,10130,10200,10130,1318
|
|
20240809,100400,1112590570,10130,9990,10140,9990,1733
|
|
20240809,100300,1095069900,9990,9960,9990,9950,57
|
|
20240809,100200,1094502340,9990,9990,9990,9950,83
|
|
20240809,100100,1093673530,10000,10050,10050,10000,2496
|
|
20240809,100000,1068646020,10040,10040,10040,10040,10
|
|
20240809,095900,1068545620,10040,10050,10050,10040,16
|
|
20240809,095800,1068384930,10040,10060,10060,10040,417
|
|
20240809,095700,1064190380,10060,10140,10140,10030,506
|
|
20240809,095600,1059087770,10140,10140,10140,10140,6
|
|
20240809,095500,1059026930,10090,10180,10190,10090,221
|
|
20240809,095400,1056784120,10190,10200,10210,10180,1896
|
|
20240809,095300,1037449250,10200,10100,10200,10100,3236
|
|
20240809,095200,1004619080,10040,10040,10080,10040,62
|
|
20240809,095100,1003994900,10030,10030,10030,10030,0
|
|
20240809,095000,1003994900,10030,10000,10080,10000,79
|
|
20240809,094900,1003202390,10020,10100,10100,10020,226
|
|
20240809,094800,1000929780,10140,10000,10150,10000,3502
|
|
20240809,094700,965467350,9960,10000,10000,9960,52
|
|
20240809,094600,964949390,10000,10000,10000,10000,207
|
|
20240809,094500,962879390,10000,10050,10050,10000,198
|
|
20240809,094400,960896890,9970,9970,9970,9970,19
|
|
20240809,094300,960707460,9980,10110,10110,9930,238
|
|
20240809,094200,958334840,10110,10110,10110,10110,100
|
|
20240809,094100,957323840,10140,9900,10200,9900,6866
|
|
20240809,094000,888003290,9850,9850,9850,9850,49
|
|
20240809,093900,887520640,9840,9840,9840,9840,41
|
|
20240809,093800,887117200,9840,9840,9910,9840,750
|
|
20240809,093700,879694510,9830,9830,9830,9830,61
|
|
20240809,093600,879094880,9830,9910,9910,9830,39
|
|
20240809,093500,878711430,9830,9900,9920,9830,165
|
|
20240809,093400,877078790,9830,9900,9900,9820,591
|
|
20240809,093300,871235160,9820,9820,9820,9820,274
|
|
20240809,093200,868544480,9900,9900,9900,9900,300
|
|
20240809,093100,865574480,9900,9890,9900,9890,202
|
|
20240809,093000,863574730,9820,9820,9820,9820,46
|
|
20240809,092900,863123010,9820,9870,9910,9820,735
|
|
20240809,092800,855889310,9840,9860,9860,9840,162
|
|
20240809,092700,854293900,9880,9880,9880,9880,4
|
|
20240809,092600,854254380,9840,9850,9850,9840,24
|
|
20240809,092500,854018140,9860,9840,9890,9840,22
|
|
20240809,092400,853800640,9880,9840,9880,9840,80
|
|
20240809,092300,853012240,9870,9880,9880,9870,52
|
|
20240809,092200,852498500,9880,9980,9980,9880,724
|
|
20240809,092100,845311910,9980,10020,10020,9980,964
|
|
20240809,092000,835657340,10020,10030,10160,10020,1498
|
|
20240809,091900,820607420,10190,10000,10190,9970,5399
|
|
20240809,091800,766064250,10000,9760,10040,9760,7468
|
|
20240809,091700,691579390,9760,9800,9810,9750,33
|
|
20240809,091600,691256020,9800,9780,9800,9780,109
|
|
20240809,091500,690188640,9780,9820,9850,9730,2275
|
|
20240809,091400,667911440,9820,9890,9890,9820,641
|
|
20240809,091300,661616520,9890,9830,9890,9820,193
|
|
20240809,091200,659720780,9850,9800,9850,9800,1175
|
|
20240809,091100,648187330,9800,9950,9950,9800,3659
|
|
20240809,091000,612118450,9950,9920,9960,9890,882
|
|
20240809,090900,603354790,9900,10000,10100,9900,3136
|
|
20240809,090800,572104830,10000,10200,10210,10000,3205
|
|
20240809,090700,539698240,10160,10210,10250,10050,3673
|
|
20240809,090600,502361710,10250,10150,10250,9970,9309
|
|
20240809,090500,408231510,10190,10000,10210,10000,9140
|
|
20240809,090400,315643220,9940,9840,10100,9800,3017
|
|
20240809,090300,285677550,9950,10120,10130,9780,18900
|
|
20240809,090200,95139020,10100,10100,10100,10100,0
|
|
20240809,090100,95139020,10100,9740,10100,9740,2980
|
|
20240809,090000,65634910,9730,9200,9740,9200,7024
|